{"timestamp": "2026-11-10 02:06:11", "data": {"options": [{"option": "P261120C00035000", "bid": 66.7, "bid_size": 10.0, "ask": 69.6, "ask_size": 10.0, "iv": 2.8182, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0124, "theo": 68.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.3, "last_trade_time": "2026-05-26T09:32:00", "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "P261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 46.0, "iv": 3.6136, "open_interest": 29.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T15:34:16", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "P261120C00040000", "bid": 61.7, "bid_size": 14.0, "ask": 64.7, "ask_size": 14.0, "iv": 2.588, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0142, "theo": 63.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.44, "last_trade_time": "2026-07-24T13:43:25", "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "P261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 76.0, "iv": 3.2265, "open_interest": 63.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0031, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-27T14:04:09", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "P261120C00045000", "bid": 56.7, "bid_size": 12.0, "ask": 59.7, "ask_size": 11.0, "iv": 2.2738, "open_interest": 5.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0003, "rho": 0.0159, "theo": 58.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.28, "last_trade_time": "2026-10-20T10:43:31", "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "P261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 163.0, "iv": 2.6957, "open_interest": 144.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0011, "theta": -0.007, "rho": -0.0001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:31:32", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "P261120C00050000", "bid": 51.6, "bid_size": 19.0, "ask": 54.7, "ask_size": 14.0, "iv": 1.8914, "open_interest": 12.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0082, "rho": 0.0176, "theo": 53.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.71, "last_trade_time": "2026-10-27T12:59:59", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "P261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 367.0, "iv": 2.4551, "open_interest": 651.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0144, "rho": -0.0002, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:32:42", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "P261120C00055000", "bid": 46.8, "bid_size": 12.0, "ask": 49.8, "ask_size": 8.0, "iv": 1.8845, "open_interest": 25.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0008, "vega": 0.0042, "theta": -0.0216, "rho": 0.0192, "theo": 48.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.25, "last_trade_time": "2026-10-28T14:18:36", "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "P261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 22.0, "iv": 2.208, "open_interest": 295.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0008, "vega": 0.0042, "theta": -0.0272, "rho": -0.0003, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:37:47", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "P261120C00060000", "bid": 41.9, "bid_size": 84.0, "ask": 44.9, "ask_size": 70.0, "iv": 1.7443, "open_interest": 157.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0015, "vega": 0.0074, "theta": -0.0427, "rho": 0.0207, "theo": 43.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.06, "last_trade_time": "2026-10-28T15:25:40", "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "P261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 50.0, "iv": 1.7926, "open_interest": 277.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0015, "vega": 0.0074, "theta": -0.0478, "rho": -0.0006, "theo": 0.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-05T15:26:56", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "P261120C00065000", "bid": 37.1, "bid_size": 16.0, "ask": 40.0, "ask_size": 40.0, "iv": 1.6248, "open_interest": 55.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0025, "vega": 0.0121, "theta": -0.0734, "rho": 0.0219, "theo": 38.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-11-02T09:36:08", "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "P261120P00065000", "bid": 0.05, "bid_size": 128.0, "ask": 0.9, "ask_size": 25.0, "iv": 1.6163, "open_interest": 168.0, "volume": 2.0, "delta": -0.03, "gamma": 0.0025, "vega": 0.0121, "theta": -0.078, "rho": -0.0011, "theo": 0.3359, "change": -0.555, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T10:06:42", "percent_change": -56.9231, "prev_day_close": 0.974999994039536}, {"option": "P261120C00070000", "bid": 32.5, "bid_size": 109.0, "ask": 34.6, "ask_size": 77.0, "iv": 1.3979, "open_interest": 251.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.004, "vega": 0.0186, "theta": -0.115, "rho": 0.0228, "theo": 33.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.74, "last_trade_time": "2026-10-29T10:26:09", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "P261120P00070000", "bid": 0.5, "bid_size": 5.0, "ask": 0.9, "ask_size": 11.0, "iv": 1.5195, "open_interest": 317.0, "volume": 18.0, "delta": -0.0507, "gamma": 0.004, "vega": 0.0186, "theta": -0.119, "rho": -0.0019, "theo": 0.6032, "change": -0.595, "open": 0.93, "high": 0.93, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:22:08", "percent_change": -52.8889, "prev_day_close": 1.12499997019768}, {"option": "P261120C00075000", "bid": 27.8, "bid_size": 132.0, "ask": 30.6, "ask_size": 48.0, "iv": 1.4655, "open_interest": 470.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0058, "vega": 0.0267, "theta": -0.1666, "rho": 0.0234, "theo": 29.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-11-05T10:39:37", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "P261120P00075000", "bid": 0.85, "bid_size": 113.0, "ask": 1.3, "ask_size": 144.0, "iv": 1.4481, "open_interest": 715.0, "volume": 28.0, "delta": -0.0811, "gamma": 0.0059, "vega": 0.0268, "theta": -0.1702, "rho": -0.003, "theo": 1.0283, "change": -1.1, "open": 1.4, "high": 1.4, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:20:17", "percent_change": -55.0, "prev_day_close": 2.0}, {"option": "P261120C00080000", "bid": 23.6, "bid_size": 135.0, "ask": 25.4, "ask_size": 85.0, "iv": 1.324, "open_interest": 506.0, "volume": 1.0, "delta": 0.8786, "gamma": 0.0081, "vega": 0.0363, "theta": -0.2254, "rho": 0.0234, "theo": 24.7542, "change": 4.96, "open": 25.36, "high": 25.36, "low": 25.36, "tick": "up", "last_trade_price": 25.36, "last_trade_time": "2026-11-09T14:59:23", "percent_change": 24.3137, "prev_day_close": 20.4000005722046}, {"option": "P261120P00080000", "bid": 1.35, "bid_size": 148.0, "ask": 2.1, "ask_size": 181.0, "iv": 1.4115, "open_interest": 4659.0, "volume": 9.0, "delta": -0.1228, "gamma": 0.0081, "vega": 0.0364, "theta": -0.2286, "rho": -0.0044, "theo": 1.67, "change": -1.13, "open": 2.0, "high": 2.1, "low": 1.57, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T13:46:17", "percent_change": -41.8519, "prev_day_close": 2.70000004768372}, {"option": "P261120C00085000", "bid": 19.5, "bid_size": 125.0, "ask": 21.7, "ask_size": 63.0, "iv": 1.3477, "open_interest": 260.0, "volume": 5.0, "delta": 0.8246, "gamma": 0.0106, "vega": 0.0463, "theta": -0.2862, "rho": 0.0228, "theo": 20.6821, "change": 3.75, "open": 21.0, "high": 21.0, "low": 20.8, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-11-09T14:26:44", "percent_change": 21.9941, "prev_day_close": 17.0500001907349}, {"option": "P261120P00085000", "bid": 2.1, "bid_size": 171.0, "ask": 2.95, "ask_size": 162.0, "iv": 1.3509, "open_interest": 457.0, "volume": 5.0, "delta": -0.1769, "gamma": 0.0106, "vega": 0.0464, "theta": -0.2891, "rho": -0.0064, "theo": 2.5925, "change": -1.75, "open": 2.6, "high": 2.6, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:30:42", "percent_change": -42.6829, "prev_day_close": 4.10000014305115}, {"option": "P261120C00090000", "bid": 15.8, "bid_size": 174.0, "ask": 18.0, "ask_size": 118.0, "iv": 1.3287, "open_interest": 305.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.013, "vega": 0.0559, "theta": -0.3422, "rho": 0.0218, "theo": 16.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-06T13:22:05", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "P261120P00090000", "bid": 3.6, "bid_size": 27.0, "ask": 4.1, "ask_size": 42.0, "iv": 1.3367, "open_interest": 1148.0, "volume": 165.0, "delta": -0.2429, "gamma": 0.0131, "vega": 0.0559, "theta": -0.3448, "rho": -0.0088, "theo": 3.8563, "change": -2.1, "open": 5.4, "high": 5.4, "low": 3.3, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:45:15", "percent_change": -35.5932, "prev_day_close": 5.89999985694885}, {"option": "P261120C00095000", "bid": 12.6, "bid_size": 184.0, "ask": 14.2, "ask_size": 106.0, "iv": 1.2797, "open_interest": 375.0, "volume": 45.0, "delta": 0.6827, "gamma": 0.0152, "vega": 0.0638, "theta": -0.3866, "rho": 0.0202, "theo": 13.6115, "change": 2.13, "open": 10.7, "high": 14.7, "low": 10.7, "tick": "down", "last_trade_price": 13.33, "last_trade_time": "2026-11-09T15:50:19", "percent_change": 19.0179, "prev_day_close": 11.1999998092651}, {"option": "P261120P00095000", "bid": 5.3, "bid_size": 11.0, "ask": 6.0, "ask_size": 59.0, "iv": 1.3343, "open_interest": 1241.0, "volume": 105.0, "delta": -0.3193, "gamma": 0.0152, "vega": 0.0639, "theta": -0.3888, "rho": -0.0115, "theo": 5.5136, "change": -2.56, "open": 6.7, "high": 6.7, "low": 5.0, "tick": "no_change", "last_trade_price": 5.44, "last_trade_time": "2026-11-09T15:42:03", "percent_change": -32.0, "prev_day_close": 7.99999976158142}, {"option": "P261120C00100000", "bid": 10.0, "bid_size": 65.0, "ask": 11.1, "ask_size": 77.0, "iv": 1.2689, "open_interest": 1753.0, "volume": 41.0, "delta": 0.5994, "gamma": 0.0167, "vega": 0.0692, "theta": -0.4137, "rho": 0.0181, "theo": 10.7003, "change": 2.95, "open": 8.5, "high": 12.8, "low": 8.4, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T15:56:18", "percent_change": 34.5029, "prev_day_close": 8.55000019073486}, {"option": "P261120P00100000", "bid": 7.3, "bid_size": 26.0, "ask": 8.2, "ask_size": 56.0, "iv": 1.3122, "open_interest": 768.0, "volume": 8.0, "delta": -0.4028, "gamma": 0.0168, "vega": 0.0692, "theta": -0.4155, "rho": -0.014, "theo": 7.6008, "change": -3.75, "open": 7.85, "high": 7.85, "low": 6.9, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T12:34:57", "percent_change": -35.2113, "prev_day_close": 10.6500000953674}, {"option": "P261120C00105000", "bid": 7.8, "bid_size": 24.0, "ask": 8.9, "ask_size": 18.0, "iv": 1.2875, "open_interest": 884.0, "volume": 14.0, "delta": 0.513, "gamma": 0.0175, "vega": 0.0714, "theta": -0.4204, "rho": 0.0158, "theo": 8.2309, "change": 1.8, "open": 7.6, "high": 9.6, "low": 7.6, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-09T15:58:57", "percent_change": 27.4809, "prev_day_close": 6.54999995231628}, {"option": "P261120P00105000", "bid": 9.7, "bid_size": 82.0, "ask": 10.8, "ask_size": 60.0, "iv": 1.2874, "open_interest": 506.0, "volume": 21.0, "delta": -0.4896, "gamma": 0.0176, "vega": 0.0713, "theta": -0.4218, "rho": -0.0169, "theo": 10.1318, "change": -4.25, "open": 11.3, "high": 11.3, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T12:34:21", "percent_change": -31.3653, "prev_day_close": 13.5499997138977}, {"option": "P261120C00110000", "bid": 5.6, "bid_size": 69.0, "ask": 7.5, "ask_size": 149.0, "iv": 1.3037, "open_interest": 1870.0, "volume": 260.0, "delta": 0.4276, "gamma": 0.0174, "vega": 0.0702, "theta": -0.407, "rho": 0.0134, "theo": 6.1946, "change": 2.09, "open": 4.6, "high": 7.3, "low": 4.6, "tick": "down", "last_trade_price": 6.89, "last_trade_time": "2026-11-09T13:30:01", "percent_change": 43.5417, "prev_day_close": 4.79999995231628}, {"option": "P261120P00110000", "bid": 12.6, "bid_size": 133.0, "ask": 14.1, "ask_size": 83.0, "iv": 1.2892, "open_interest": 867.0, "volume": 24.0, "delta": -0.5754, "gamma": 0.0175, "vega": 0.07, "theta": -0.4078, "rho": -0.0193, "theo": 13.0974, "change": -4.7, "open": 14.92, "high": 14.92, "low": 12.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-11-09T12:38:19", "percent_change": -27.8106, "prev_day_close": 16.8999996185303}, {"option": "P261120C00115000", "bid": 4.1, "bid_size": 44.0, "ask": 4.8, "ask_size": 31.0, "iv": 1.2204, "open_interest": 436.0, "volume": 293.0, "delta": 0.3471, "gamma": 0.0166, "vega": 0.066, "theta": -0.3763, "rho": 0.011, "theo": 4.5628, "change": 0.85, "open": 3.5, "high": 5.3, "low": 3.5, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T15:57:12", "percent_change": 23.9437, "prev_day_close": 3.54999995231628}, {"option": "P261120P00115000", "bid": 16.1, "bid_size": 102.0, "ask": 17.3, "ask_size": 96.0, "iv": 1.2725, "open_interest": 719.0, "volume": 8.0, "delta": -0.6563, "gamma": 0.0167, "vega": 0.0658, "theta": -0.3765, "rho": -0.0217, "theo": 16.4693, "change": -4.41, "open": 18.42, "high": 18.42, "low": 16.1, "tick": "up", "last_trade_price": 16.19, "last_trade_time": "2026-11-09T14:40:05", "percent_change": -21.4078, "prev_day_close": 20.6000003814697}, {"option": "P261120C00120000", "bid": 2.7, "bid_size": 328.0, "ask": 3.8, "ask_size": 44.0, "iv": 1.2168, "open_interest": 1103.0, "volume": 214.0, "delta": 0.2745, "gamma": 0.0152, "vega": 0.0596, "theta": -0.3334, "rho": 0.0088, "theo": 3.2917, "change": 0.65, "open": 2.6, "high": 4.0, "low": 2.3, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T15:53:21", "percent_change": 25.0, "prev_day_close": 2.60000002384186}, {"option": "P261120P00120000", "bid": 19.7, "bid_size": 96.0, "ask": 21.7, "ask_size": 137.0, "iv": 1.3065, "open_interest": 1269.0, "volume": 6.0, "delta": -0.7292, "gamma": 0.0152, "vega": 0.0593, "theta": -0.3332, "rho": -0.0236, "theo": 20.2033, "change": -4.73, "open": 20.28, "high": 21.26, "low": 20.0, "tick": "up", "last_trade_price": 20.02, "last_trade_time": "2026-11-09T15:38:14", "percent_change": -19.1111, "prev_day_close": 24.75}, {"option": "P261120C00125000", "bid": 1.8, "bid_size": 273.0, "ask": 2.5, "ask_size": 37.0, "iv": 1.1767, "open_interest": 1006.0, "volume": 11.0, "delta": 0.2118, "gamma": 0.0133, "vega": 0.0517, "theta": -0.284, "rho": 0.0069, "theo": 2.328, "change": 0.59, "open": 1.93, "high": 2.5, "low": 1.88, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T15:11:51", "percent_change": 31.8919, "prev_day_close": 1.85000002384186}, {"option": "P261120P00125000", "bid": 23.0, "bid_size": 117.0, "ask": 25.3, "ask_size": 102.0, "iv": 1.1924, "open_interest": 884.0, "volume": 4.0, "delta": -0.7924, "gamma": 0.0134, "vega": 0.0509, "theta": -0.2834, "rho": -0.0237, "theo": 24.2471, "change": -6.3, "open": 24.71, "high": 25.5, "low": 22.8, "tick": "no_change", "last_trade_price": 22.8, "last_trade_time": "2026-11-09T12:02:25", "percent_change": -21.6495, "prev_day_close": 29.1000003814697}, {"option": "P261120C00130000", "bid": 1.35, "bid_size": 27.0, "ask": 1.75, "ask_size": 6.0, "iv": 1.1738, "open_interest": 1799.0, "volume": 99.0, "delta": 0.1596, "gamma": 0.0112, "vega": 0.0433, "theta": -0.2332, "rho": 0.0052, "theo": 1.6163, "change": 0.195, "open": 1.3, "high": 1.98, "low": 1.3, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T15:58:35", "percent_change": 14.717, "prev_day_close": 1.32500004768372}, {"option": "P261120P00130000", "bid": 27.2, "bid_size": 97.0, "ask": 29.6, "ask_size": 102.0, "iv": 1.166, "open_interest": 1157.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0114, "vega": 0.0422, "theta": -0.2325, "rho": -0.0242, "theo": 28.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.45, "last_trade_time": "2026-11-06T12:30:57", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "P261120C00135000", "bid": 0.85, "bid_size": 168.0, "ask": 1.25, "ask_size": 75.0, "iv": 1.1768, "open_interest": 543.0, "volume": 16.0, "delta": 0.1176, "gamma": 0.0092, "vega": 0.0351, "theta": -0.1853, "rho": 0.0038, "theo": 1.1031, "change": 0.325, "open": 1.15, "high": 1.35, "low": 1.15, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:53:00", "percent_change": 37.1429, "prev_day_close": 0.875}, {"option": "P261120P00135000", "bid": 31.3, "bid_size": 105.0, "ask": 34.1, "ask_size": 29.0, "iv": 1.0799, "open_interest": 322.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0094, "vega": 0.0338, "theta": -0.1847, "rho": -0.0235, "theo": 33.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.65, "last_trade_time": "2026-11-06T10:47:45", "percent_change": 0.0, "prev_day_close": 38.0999984741211}, {"option": "P261120C00140000", "bid": 0.55, "bid_size": 113.0, "ask": 0.9, "ask_size": 20.0, "iv": 1.1784, "open_interest": 745.0, "volume": 28.0, "delta": 0.085, "gamma": 0.0073, "vega": 0.0277, "theta": -0.143, "rho": 0.0028, "theo": 0.7412, "change": 0.135, "open": 0.6, "high": 0.89, "low": 0.6, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T15:40:02", "percent_change": 21.6, "prev_day_close": 0.625}, {"option": "P261120P00140000", "bid": 36.5, "bid_size": 116.0, "ask": 38.8, "ask_size": 90.0, "iv": 1.1658, "open_interest": 344.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0075, "vega": 0.026, "theta": -0.1424, "rho": -0.0221, "theo": 37.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.2, "last_trade_time": "2026-11-05T14:33:40", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "P261120C00145000", "bid": 0.3, "bid_size": 156.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.1576, "open_interest": 499.0, "volume": 19.0, "delta": 0.0603, "gamma": 0.0056, "vega": 0.0212, "theta": -0.1074, "rho": 0.002, "theo": 0.4912, "change": -0.025, "open": 0.5, "high": 0.55, "low": 0.45, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:38:20", "percent_change": -4.7619, "prev_day_close": 0.524999991059303}, {"option": "P261120P00145000", "bid": 40.8, "bid_size": 69.0, "ask": 43.5, "ask_size": 49.0, "iv": 0.0, "open_interest": 166.0, "volume": 10.0, "delta": -0.9463, "gamma": 0.0058, "vega": 0.0191, "theta": -0.1066, "rho": -0.0194, "theo": 42.4642, "change": -5.05, "open": 43.5, "high": 43.5, "low": 42.5, "tick": "down", "last_trade_price": 42.5, "last_trade_time": "2026-11-09T10:28:48", "percent_change": -10.6204, "prev_day_close": 47.5500011444092}, {"option": "P261120C00150000", "bid": 0.3, "bid_size": 2.0, "ask": 0.55, "ask_size": 44.0, "iv": 1.2326, "open_interest": 1174.0, "volume": 25.0, "delta": 0.0421, "gamma": 0.0042, "vega": 0.0159, "theta": -0.0787, "rho": 0.0014, "theo": 0.3216, "change": -0.025, "open": 0.37, "high": 0.45, "low": 0.3, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:58:53", "percent_change": -6.66667, "prev_day_close": 0.375000007450581}, {"option": "P261120P00150000", "bid": 46.2, "bid_size": 54.0, "ask": 48.6, "ask_size": 44.0, "iv": 1.2302, "open_interest": 250.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0045, "vega": 0.0134, "theta": -0.0778, "rho": -0.0168, "theo": 47.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.05, "last_trade_time": "2026-11-05T09:39:13", "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "P261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.1113, "open_interest": 310.0, "volume": 1.0, "delta": 0.0289, "gamma": 0.0031, "vega": 0.0117, "theta": -0.0566, "rho": 0.001, "theo": 0.2084, "change": 0.15, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:53:19", "percent_change": 100.0, "prev_day_close": 0.150000005960464}, {"option": "P261120P00155000", "bid": 50.6, "bid_size": 59.0, "ask": 53.3, "ask_size": 46.0, "iv": 0.0, "open_interest": 171.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0034, "vega": 0.0086, "theta": -0.0546, "rho": -0.0125, "theo": 52.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-10-29T09:58:45", "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "P261120C00160000", "bid": 0.05, "bid_size": 130.0, "ask": 0.45, "ask_size": 130.0, "iv": 1.2767, "open_interest": 648.0, "volume": 11.0, "delta": 0.0196, "gamma": 0.0023, "vega": 0.0084, "theta": -0.0399, "rho": 0.0006, "theo": 0.1338, "change": 0.075, "open": 0.22, "high": 0.25, "low": 0.22, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:33:50", "percent_change": 42.8571, "prev_day_close": 0.175000006332994}, {"option": "P261120P00160000", "bid": 55.5, "bid_size": 61.0, "ask": 58.4, "ask_size": 51.0, "iv": 0.0, "open_interest": 183.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0025, "vega": 0.0042, "theta": -0.0355, "rho": -0.0069, "theo": 57.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.5, "last_trade_time": "2026-10-26T15:36:00", "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "P261120C00165000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 45.0, "iv": 1.1419, "open_interest": 894.0, "volume": 61.0, "delta": 0.0132, "gamma": 0.0016, "vega": 0.006, "theta": -0.0278, "rho": 0.0004, "theo": 0.0855, "change": -0.375, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:21:38", "percent_change": -78.9474, "prev_day_close": 0.4749999884516}, {"option": "P261120P00165000", "bid": 61.1, "bid_size": 13.0, "ask": 63.6, "ask_size": 23.0, "iv": 1.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0014, "vega": 0.0017, "theta": -0.0234, "rho": -0.0016, "theo": 62.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.28, "last_trade_time": "2026-11-02T15:20:25", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "P261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 81.0, "iv": 1.247, "open_interest": 540.0, "volume": 2.0, "delta": 0.0088, "gamma": 0.0011, "vega": 0.0042, "theta": -0.019, "rho": 0.0003, "theo": 0.0542, "change": -0.25, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:54:21", "percent_change": -71.4286, "prev_day_close": 0.349999994039536}, {"option": "P261120P00170000", "bid": 66.1, "bid_size": 12.0, "ask": 68.5, "ask_size": 22.0, "iv": 1.4658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0202, "rho": -0.0012, "theo": 67.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-10-15T10:36:20", "percent_change": 0.0, "prev_day_close": 72.5500030517578}, {"option": "P261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 163.0, "iv": 1.3076, "open_interest": 1176.0, "volume": 11.0, "delta": 0.0058, "gamma": 0.0008, "vega": 0.0029, "theta": -0.0129, "rho": 0.0002, "theo": 0.0342, "change": -0.075, "open": 0.11, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:32:35", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "P261120P00175000", "bid": 71.1, "bid_size": 12.0, "ask": 74.1, "ask_size": 12.0, "iv": 1.7422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0199, "rho": 0.0, "theo": 72.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.2, "last_trade_time": "2026-10-06T10:42:24", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "P261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.1724, "open_interest": 899.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0006, "vega": 0.002, "theta": -0.0086, "rho": 0.0001, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:02:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "P261120P00180000", "bid": 75.5, "bid_size": 15.0, "ask": 78.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0199, "rho": 0.0, "theo": 77.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-10-16T10:31:59", "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "P261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 218.0, "iv": 1.6939, "open_interest": 817.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0057, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:50:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "P261120P00185000", "bid": 80.9, "bid_size": 23.0, "ask": 83.7, "ask_size": 24.0, "iv": 1.6654, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0199, "rho": 0.0, "theo": 82.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "P261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 164.0, "iv": 1.8439, "open_interest": 54.0, "volume": 1.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0038, "rho": 0.0, "theo": 0.0084, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:38:32", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "P261120P00190000", "bid": 86.1, "bid_size": 12.0, "ask": 88.3, "ask_size": 22.0, "iv": 1.5952, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0199, "rho": 0.0, "theo": 87.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4000015258789}, {"option": "P261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 190.0, "iv": 1.7261, "open_interest": 67.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:25:56", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "P261120P00195000", "bid": 90.5, "bid_size": 37.0, "ask": 93.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0199, "rho": 0.0, "theo": 92.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "P261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.3643, "open_interest": 431.0, "volume": 1.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0033, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:06:53", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "P261120P00200000", "bid": 96.1, "bid_size": 12.0, "ask": 98.4, "ask_size": 12.0, "iv": 1.7872, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0199, "rho": 0.0, "theo": 97.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-10-14T11:08:35", "percent_change": 0.0, "prev_day_close": 102.550003051758}, {"option": "P261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 123.0, "iv": 2.0599, "open_interest": 99.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:17:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "P261120P00210000", "bid": 105.9, "bid_size": 12.0, "ask": 108.6, "ask_size": 12.0, "iv": 1.8965, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0199, "rho": 0.0, "theo": 107.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.550003051758}, {"option": "P261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.5346, "open_interest": 1957.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-29T12:36:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "P261120P00220000", "bid": 115.5, "bid_size": 17.0, "ask": 118.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0199, "rho": 0.0, "theo": 117.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "P261218C00060000", "bid": 42.6, "bid_size": 9.0, "ask": 45.0, "ask_size": 2.0, "iv": 1.0064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0025, "vega": 0.03, "theta": -0.0359, "rho": 0.0615, "theo": 43.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "P261218P00060000", "bid": 0.4, "bid_size": 25.0, "ask": 1.55, "ask_size": 16.0, "iv": 1.1561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0025, "vega": 0.0301, "theta": -0.0403, "rho": -0.0052, "theo": 0.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "P261218C00065000", "bid": 37.9, "bid_size": 12.0, "ask": 41.0, "ask_size": 11.0, "iv": 1.0551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0035, "vega": 0.0417, "theta": -0.051, "rho": 0.0642, "theo": 39.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "P261218P00065000", "bid": 0.65, "bid_size": 130.0, "ask": 1.7, "ask_size": 105.0, "iv": 1.0627, "open_interest": 2.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0035, "vega": 0.0417, "theta": -0.0549, "rho": -0.0079, "theo": 1.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T13:51:26", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "P261218C00070000", "bid": 33.9, "bid_size": 11.0, "ask": 35.9, "ask_size": 11.0, "iv": 1.0029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0048, "vega": 0.0551, "theta": -0.068, "rho": 0.0659, "theo": 34.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "P261218P00070000", "bid": 1.5, "bid_size": 50.0, "ask": 2.0, "ask_size": 139.0, "iv": 1.0359, "open_interest": 8.0, "volume": 3.0, "delta": -0.0914, "gamma": 0.0048, "vega": 0.0553, "theta": -0.0716, "rho": -0.0113, "theo": 1.6613, "change": -0.98, "open": 1.75, "high": 1.75, "low": 1.62, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T14:14:46", "percent_change": -37.6923, "prev_day_close": 2.60000002384186}, {"option": "P261218C00075000", "bid": 29.6, "bid_size": 72.0, "ask": 31.6, "ask_size": 56.0, "iv": 0.9716, "open_interest": 4.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0061, "vega": 0.0698, "theta": -0.0861, "rho": 0.0665, "theo": 30.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.18, "last_trade_time": "2026-11-05T10:39:37", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "P261218P00075000", "bid": 2.3, "bid_size": 12.0, "ask": 2.65, "ask_size": 38.0, "iv": 1.0048, "open_interest": 2.0, "volume": 3.0, "delta": -0.1268, "gamma": 0.0062, "vega": 0.07, "theta": -0.0893, "rho": -0.0157, "theo": 2.4446, "change": -1.1, "open": 2.34, "high": 2.34, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:59:25", "percent_change": -32.3529, "prev_day_close": 3.39999997615814}, {"option": "P261218C00080000", "bid": 25.4, "bid_size": 98.0, "ask": 27.6, "ask_size": 83.0, "iv": 0.9412, "open_interest": 1.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0076, "vega": 0.0849, "theta": -0.1043, "rho": 0.066, "theo": 26.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.17, "last_trade_time": "2026-11-04T13:07:17", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "P261218P00080000", "bid": 3.1, "bid_size": 78.0, "ask": 3.8, "ask_size": 180.0, "iv": 0.9802, "open_interest": 144.0, "volume": 49.0, "delta": -0.1696, "gamma": 0.0076, "vega": 0.0851, "theta": -0.1071, "rho": -0.021, "theo": 3.4768, "change": -1.3, "open": 3.45, "high": 3.45, "low": 3.2, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:52:16", "percent_change": -28.2609, "prev_day_close": 4.60000014305115}, {"option": "P261218C00085000", "bid": 21.8, "bid_size": 114.0, "ask": 24.7, "ask_size": 69.0, "iv": 0.9747, "open_interest": 4.0, "volume": 0.0, "delta": 0.783, "gamma": 0.009, "vega": 0.0993, "theta": -0.1212, "rho": 0.0644, "theo": 23.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.01, "last_trade_time": "2026-10-26T13:58:34", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "P261218P00085000", "bid": 4.1, "bid_size": 143.0, "ask": 5.0, "ask_size": 75.0, "iv": 0.9438, "open_interest": 31.0, "volume": 10.0, "delta": -0.2193, "gamma": 0.0091, "vega": 0.0995, "theta": -0.1237, "rho": -0.0271, "theo": 4.7925, "change": -1.82, "open": 4.85, "high": 4.85, "low": 4.4, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-11-09T15:17:12", "percent_change": -28.8889, "prev_day_close": 6.29999995231628}, {"option": "P261218C00090000", "bid": 18.4, "bid_size": 146.0, "ask": 20.5, "ask_size": 94.0, "iv": 0.921, "open_interest": 11.0, "volume": 17.0, "delta": 0.7278, "gamma": 0.0103, "vega": 0.1121, "theta": -0.1359, "rho": 0.0618, "theo": 19.8313, "change": 4.15, "open": 20.72, "high": 20.9, "low": 20.5, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-09T13:29:12", "percent_change": 25.3823, "prev_day_close": 16.3499999046326}, {"option": "P261218P00090000", "bid": 5.9, "bid_size": 47.0, "ask": 7.0, "ask_size": 54.0, "iv": 0.9579, "open_interest": 31.0, "volume": 21.0, "delta": -0.2748, "gamma": 0.0104, "vega": 0.1123, "theta": -0.138, "rho": -0.0338, "theo": 6.4191, "change": -1.99, "open": 6.8, "high": 6.8, "low": 5.85, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-11-09T15:44:53", "percent_change": -24.2683, "prev_day_close": 8.2000002861023}, {"option": "P261218C00095000", "bid": 15.5, "bid_size": 148.0, "ask": 17.2, "ask_size": 75.0, "iv": 0.9066, "open_interest": 10.0, "volume": 2.0, "delta": 0.6683, "gamma": 0.0114, "vega": 0.1224, "theta": -0.1473, "rho": 0.0582, "theo": 16.8024, "change": 2.8, "open": 17.8, "high": 17.8, "low": 16.7, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-09T15:43:02", "percent_change": 20.1439, "prev_day_close": 13.9000000953674}, {"option": "P261218P00095000", "bid": 8.1, "bid_size": 11.0, "ask": 8.8, "ask_size": 20.0, "iv": 0.9498, "open_interest": 258.0, "volume": 28.0, "delta": -0.3347, "gamma": 0.0115, "vega": 0.1226, "theta": -0.1491, "rho": -0.0408, "theo": 8.3742, "change": -2.8, "open": 7.85, "high": 7.85, "low": 7.7, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T12:37:27", "percent_change": -26.6667, "prev_day_close": 10.5}, {"option": "P261218C00100000", "bid": 13.3, "bid_size": 46.0, "ask": 14.2, "ask_size": 11.0, "iv": 0.9066, "open_interest": 62.0, "volume": 22.0, "delta": 0.606, "gamma": 0.0122, "vega": 0.1297, "theta": -0.1549, "rho": 0.054, "theo": 14.1009, "change": 2.7, "open": 14.4, "high": 14.59, "low": 14.3, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-09T11:25:18", "percent_change": 23.2759, "prev_day_close": 11.6000003814697}, {"option": "P261218P00100000", "bid": 10.4, "bid_size": 11.0, "ask": 11.3, "ask_size": 18.0, "iv": 0.9479, "open_interest": 313.0, "volume": 67.0, "delta": -0.3973, "gamma": 0.0123, "vega": 0.1298, "theta": -0.1564, "rho": -0.0482, "theo": 10.6653, "change": -2.9, "open": 10.69, "high": 10.69, "low": 9.8, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-11-09T15:12:29", "percent_change": -21.8868, "prev_day_close": 13.25}, {"option": "P261218C00105000", "bid": 11.2, "bid_size": 12.0, "ask": 11.8, "ask_size": 11.0, "iv": 0.9073, "open_interest": 38.0, "volume": 11.0, "delta": 0.543, "gamma": 0.0127, "vega": 0.1336, "theta": -0.1584, "rho": 0.0494, "theo": 11.7366, "change": 1.95, "open": 11.9, "high": 12.9, "low": 11.55, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-11-09T15:58:57", "percent_change": 20.3125, "prev_day_close": 9.60000038146973}, {"option": "P261218P00105000", "bid": 13.0, "bid_size": 7.0, "ask": 14.0, "ask_size": 14.0, "iv": 0.9407, "open_interest": 81.0, "volume": 6.0, "delta": -0.4608, "gamma": 0.0128, "vega": 0.1336, "theta": -0.1596, "rho": -0.0557, "theo": 13.2897, "change": -2.96, "open": 14.33, "high": 14.33, "low": 12.4, "tick": "up", "last_trade_price": 13.24, "last_trade_time": "2026-11-09T14:23:32", "percent_change": -18.2716, "prev_day_close": 16.2000002861023}, {"option": "P261218C00110000", "bid": 9.1, "bid_size": 14.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.8996, "open_interest": 379.0, "volume": 17.0, "delta": 0.4809, "gamma": 0.0129, "vega": 0.1342, "theta": -0.1579, "rho": 0.0445, "theo": 9.69, "change": 2.6, "open": 9.7, "high": 10.5, "low": 9.7, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T12:49:33", "percent_change": 32.9114, "prev_day_close": 7.89999985694885}, {"option": "P261218P00110000", "bid": 15.9, "bid_size": 7.0, "ask": 17.0, "ask_size": 14.0, "iv": 0.9336, "open_interest": 137.0, "volume": 7.0, "delta": -0.5235, "gamma": 0.013, "vega": 0.134, "theta": -0.1588, "rho": -0.0625, "theo": 16.2347, "change": -3.43, "open": 17.5, "high": 17.5, "low": 15.1, "tick": "up", "last_trade_price": 16.02, "last_trade_time": "2026-11-09T14:40:05", "percent_change": -17.635, "prev_day_close": 19.4499998092651}, {"option": "P261218C00115000", "bid": 7.3, "bid_size": 15.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.908, "open_interest": 29.0, "volume": 2.0, "delta": 0.4213, "gamma": 0.0127, "vega": 0.1317, "theta": -0.1538, "rho": 0.0395, "theo": 7.9411, "change": 2.13, "open": 8.05, "high": 8.43, "low": 8.05, "tick": "up", "last_trade_price": 8.43, "last_trade_time": "2026-11-09T15:06:50", "percent_change": 33.8095, "prev_day_close": 6.29999995231628}, {"option": "P261218P00115000", "bid": 19.1, "bid_size": 7.0, "ask": 20.3, "ask_size": 11.0, "iv": 0.9278, "open_interest": 479.0, "volume": 3.0, "delta": -0.5838, "gamma": 0.0129, "vega": 0.1312, "theta": -0.1545, "rho": -0.0682, "theo": 19.4809, "change": -4.35, "open": 22.0, "high": 22.0, "low": 18.5, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-09T12:44:42", "percent_change": -19.0372, "prev_day_close": 22.8499994277954}, {"option": "P261218C00120000", "bid": 6.0, "bid_size": 15.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.8927, "open_interest": 479.0, "volume": 19.0, "delta": 0.3652, "gamma": 0.0123, "vega": 0.1265, "theta": -0.1468, "rho": 0.0347, "theo": 6.4644, "change": 1.55, "open": 7.1, "high": 7.1, "low": 6.55, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T15:31:37", "percent_change": 30.6931, "prev_day_close": 5.04999995231628}, {"option": "P261218P00120000", "bid": 22.5, "bid_size": 9.0, "ask": 24.4, "ask_size": 20.0, "iv": 0.9418, "open_interest": 158.0, "volume": 1.0, "delta": -0.6405, "gamma": 0.0125, "vega": 0.1256, "theta": -0.1472, "rho": -0.0734, "theo": 22.9959, "change": -3.93, "open": 22.77, "high": 22.77, "low": 22.77, "tick": "down", "last_trade_price": 22.77, "last_trade_time": "2026-11-09T15:38:14", "percent_change": -14.7191, "prev_day_close": 26.6999998092651}, {"option": "P261218C00125000", "bid": 4.2, "bid_size": 70.0, "ask": 5.9, "ask_size": 48.0, "iv": 0.8859, "open_interest": 44.0, "volume": 5.0, "delta": 0.3136, "gamma": 0.0116, "vega": 0.1193, "theta": -0.1375, "rho": 0.0301, "theo": 5.231, "change": 1.32, "open": 4.7, "high": 5.5, "low": 4.7, "tick": "no_change", "last_trade_price": 5.32, "last_trade_time": "2026-11-09T15:12:29", "percent_change": 33.0, "prev_day_close": 4.0}, {"option": "P261218P00125000", "bid": 25.6, "bid_size": 127.0, "ask": 28.3, "ask_size": 120.0, "iv": 0.9171, "open_interest": 149.0, "volume": 1.0, "delta": -0.6929, "gamma": 0.0118, "vega": 0.1176, "theta": -0.1377, "rho": -0.0773, "theo": 26.7623, "change": -4.4, "open": 26.3, "high": 26.3, "low": 26.3, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-11-09T15:31:54", "percent_change": -14.3322, "prev_day_close": 30.7000007629394}, {"option": "P261218C00130000", "bid": 3.6, "bid_size": 15.0, "ask": 4.3, "ask_size": 12.0, "iv": 0.8736, "open_interest": 114.0, "volume": 14.0, "delta": 0.267, "gamma": 0.0108, "vega": 0.1105, "theta": -0.1267, "rho": 0.0258, "theo": 4.2106, "change": 1.09, "open": 3.9, "high": 4.55, "low": 3.9, "tick": "up", "last_trade_price": 4.29, "last_trade_time": "2026-11-09T15:17:12", "percent_change": 34.0625, "prev_day_close": 3.20000004768372}, {"option": "P261218P00130000", "bid": 29.6, "bid_size": 147.0, "ask": 32.2, "ask_size": 102.0, "iv": 0.9116, "open_interest": 86.0, "volume": 0.0, "delta": -0.7404, "gamma": 0.0111, "vega": 0.1087, "theta": -0.1267, "rho": -0.0796, "theo": 30.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-11-06T12:30:57", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "P261218C00135000", "bid": 2.45, "bid_size": 78.0, "ask": 3.8, "ask_size": 44.0, "iv": 0.8692, "open_interest": 97.0, "volume": 3.0, "delta": 0.2256, "gamma": 0.0099, "vega": 0.1009, "theta": -0.115, "rho": 0.022, "theo": 3.374, "change": 0.62, "open": 4.1, "high": 4.1, "low": 3.22, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-11-09T15:58:35", "percent_change": 23.8462, "prev_day_close": 2.59999990463257}, {"option": "P261218P00135000", "bid": 33.2, "bid_size": 107.0, "ask": 35.9, "ask_size": 86.0, "iv": 0.8561, "open_interest": 476.0, "volume": 6.0, "delta": -0.7828, "gamma": 0.0102, "vega": 0.0988, "theta": -0.1148, "rho": -0.0822, "theo": 34.9179, "change": -4.86, "open": 34.04, "high": 34.69, "low": 33.52, "tick": "up", "last_trade_price": 34.69, "last_trade_time": "2026-11-09T14:23:32", "percent_change": -12.2882, "prev_day_close": 39.5500011444092}, {"option": "P261218C00140000", "bid": 2.0, "bid_size": 104.0, "ask": 3.1, "ask_size": 56.0, "iv": 0.8758, "open_interest": 210.0, "volume": 7.0, "delta": 0.1892, "gamma": 0.009, "vega": 0.091, "theta": -0.103, "rho": 0.0186, "theo": 2.6937, "change": 0.345, "open": 2.3, "high": 2.67, "low": 2.3, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-09T13:37:45", "percent_change": 14.8387, "prev_day_close": 2.32500004768372}, {"option": "P261218P00140000", "bid": 37.7, "bid_size": 33.0, "ask": 40.6, "ask_size": 17.0, "iv": 0.8803, "open_interest": 47.0, "volume": 1.0, "delta": -0.8201, "gamma": 0.0092, "vega": 0.0877, "theta": -0.1026, "rho": -0.0815, "theo": 39.2501, "change": -6.18, "open": 38.12, "high": 38.12, "low": 38.12, "tick": "up", "last_trade_price": 38.12, "last_trade_time": "2026-11-09T13:46:43", "percent_change": -13.9503, "prev_day_close": 44.2999992370606}, {"option": "P261218C00145000", "bid": 1.45, "bid_size": 72.0, "ask": 2.7, "ask_size": 51.0, "iv": 0.8813, "open_interest": 26.0, "volume": 5.0, "delta": 0.1578, "gamma": 0.008, "vega": 0.081, "theta": -0.0913, "rho": 0.0156, "theo": 2.1439, "change": 0.025, "open": 1.95, "high": 1.99, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T11:31:24", "percent_change": 1.2987, "prev_day_close": 1.92500001192093}, {"option": "P261218P00145000", "bid": 42.0, "bid_size": 31.0, "ask": 44.8, "ask_size": 19.0, "iv": 0.8468, "open_interest": 7.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.0083, "vega": 0.0767, "theta": -0.0906, "rho": -0.0801, "theo": 43.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-11-02T13:28:00", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "P261218C00150000", "bid": 0.9, "bid_size": 349.0, "ask": 2.1, "ask_size": 151.0, "iv": 0.859, "open_interest": 452.0, "volume": 2.0, "delta": 0.131, "gamma": 0.0071, "vega": 0.0714, "theta": -0.08, "rho": 0.013, "theo": 1.702, "change": 0.465, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T12:53:50", "percent_change": 37.9592, "prev_day_close": 1.22499999403954}, {"option": "P261218P00150000", "bid": 46.7, "bid_size": 16.0, "ask": 49.4, "ask_size": 11.0, "iv": 0.8496, "open_interest": 4.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0074, "vega": 0.0667, "theta": -0.0791, "rho": -0.0788, "theo": 48.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.1, "last_trade_time": "2026-11-02T14:05:58", "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "P261218C00155000", "bid": 0.95, "bid_size": 30.0, "ask": 1.65, "ask_size": 42.0, "iv": 0.8794, "open_interest": 18.0, "volume": 1.0, "delta": 0.1082, "gamma": 0.0062, "vega": 0.0624, "theta": -0.0696, "rho": 0.0108, "theo": 1.3488, "change": -0.025, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T12:03:09", "percent_change": -2.12766, "prev_day_close": 1.17499998211861}, {"option": "P261218P00155000", "bid": 51.8, "bid_size": 12.0, "ask": 54.4, "ask_size": 11.0, "iv": 0.9112, "open_interest": 0.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0065, "vega": 0.0562, "theta": -0.0683, "rho": -0.0722, "theo": 52.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "P261218C00160000", "bid": 0.65, "bid_size": 55.0, "ask": 1.3, "ask_size": 70.0, "iv": 0.869, "open_interest": 127.0, "volume": 6.0, "delta": 0.089, "gamma": 0.0054, "vega": 0.054, "theta": -0.06, "rho": 0.0089, "theo": 1.0676, "change": 0.25, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T12:10:00", "percent_change": 27.7778, "prev_day_close": 0.899999976158142}, {"option": "P261218P00160000", "bid": 56.1, "bid_size": 16.0, "ask": 59.3, "ask_size": 11.0, "iv": 0.8847, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0058, "vega": 0.0466, "theta": -0.0588, "rho": -0.0679, "theo": 57.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "P261218C00165000", "bid": 0.45, "bid_size": 131.0, "ask": 1.15, "ask_size": 80.0, "iv": 0.8766, "open_interest": 45.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0046, "vega": 0.0466, "theta": -0.0515, "rho": 0.0073, "theo": 0.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T09:41:37", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "P261218P00165000", "bid": 60.9, "bid_size": 38.0, "ask": 63.6, "ask_size": 27.0, "iv": 0.7938, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0051, "vega": 0.0377, "theta": -0.0505, "rho": -0.0604, "theo": 62.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8499984741211}, {"option": "P261218C00170000", "bid": 0.05, "bid_size": 95.0, "ask": 1.35, "ask_size": 32.0, "iv": 0.8945, "open_interest": 69.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.004, "vega": 0.0398, "theta": -0.0439, "rho": 0.006, "theo": 0.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T10:41:23", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "P261218P00170000", "bid": 65.8, "bid_size": 18.0, "ask": 69.1, "ask_size": 11.0, "iv": 0.9103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0044, "vega": 0.0303, "theta": -0.0433, "rho": -0.052, "theo": 67.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6500015258789}, {"option": "P261218C00175000", "bid": 0.05, "bid_size": 169.0, "ask": 1.15, "ask_size": 132.0, "iv": 0.9074, "open_interest": 82.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0034, "vega": 0.034, "theta": -0.0372, "rho": 0.0049, "theo": 0.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-05T15:28:15", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "P261218P00175000", "bid": 70.7, "bid_size": 23.0, "ask": 74.0, "ask_size": 22.0, "iv": 0.9176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.004, "vega": 0.0225, "theta": -0.0358, "rho": -0.0446, "theo": 72.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "P261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 115.0, "iv": 0.8983, "open_interest": 93.0, "volume": 1.0, "delta": 0.0399, "gamma": 0.0029, "vega": 0.0288, "theta": -0.0315, "rho": 0.004, "theo": 0.4173, "change": -0.465, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T12:53:50", "percent_change": -56.3636, "prev_day_close": 0.825000012293458}, {"option": "P261218P00180000", "bid": 76.1, "bid_size": 24.0, "ask": 78.4, "ask_size": 24.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0035, "vega": 0.0154, "theta": -0.0314, "rho": -0.0314, "theo": 77.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "P261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 57.0, "iv": 0.9243, "open_interest": 1.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0024, "vega": 0.0244, "theta": -0.0265, "rho": 0.0033, "theo": 0.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T13:04:37", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "P261218P00185000", "bid": 80.5, "bid_size": 32.0, "ask": 83.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0026, "vega": 0.0081, "theta": -0.0287, "rho": -0.0179, "theo": 82.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.3, "last_trade_time": "2026-11-02T09:35:38", "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "P261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 34.0, "iv": 1.0078, "open_interest": 145.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.002, "vega": 0.0206, "theta": -0.0223, "rho": 0.0027, "theo": 0.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T12:34:41", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "P261218P00190000", "bid": 86.1, "bid_size": 9.0, "ask": 88.5, "ask_size": 7.0, "iv": 1.0091, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0017, "vega": 0.0046, "theta": -0.0162, "rho": -0.0109, "theo": 87.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.3000030517578}, {"option": "P261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 36.0, "iv": 0.9804, "open_interest": 270.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0017, "vega": 0.0173, "theta": -0.0187, "rho": 0.0022, "theo": 0.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T15:52:00", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "P261218P00195000", "bid": 90.5, "bid_size": 8.0, "ask": 94.1, "ask_size": 5.0, "iv": 1.0441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0008, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 92.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.3500022888184}, {"option": "P261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 1.0012, "open_interest": 4.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0014, "vega": 0.0145, "theta": -0.0156, "rho": 0.0018, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T12:06:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "P261218P00200000", "bid": 95.5, "bid_size": 8.0, "ask": 99.1, "ask_size": 2.0, "iv": 1.0781, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 97.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.400001525879}, {"option": "P261218C00210000", "bid": 0.05, "bid_size": 3.0, "ask": 0.95, "ask_size": 40.0, "iv": 1.1088, "open_interest": 3.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.001, "vega": 0.0102, "theta": -0.0109, "rho": 0.0012, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-16T14:48:30", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "P261218P00210000", "bid": 105.5, "bid_size": 7.0, "ask": 109.1, "ask_size": 5.0, "iv": 1.1432, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 107.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.399997711182}, {"option": "P261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 37.0, "iv": 1.2006, "open_interest": 9.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0007, "vega": 0.0072, "theta": -0.0076, "rho": 0.0008, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-30T11:55:10", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "P261218P00220000", "bid": 115.5, "bid_size": 8.0, "ask": 119.1, "ask_size": 2.0, "iv": 1.2047, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 117.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.350002288818}, {"option": "P270115C00020000", "bid": 81.1, "bid_size": 8.0, "ask": 84.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0023, "theta": 0.0, "rho": 0.0376, "theo": 83.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.86, "last_trade_time": "2026-07-22T15:04:26", "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "P270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 175.0, "iv": 1.8163, "open_interest": 33.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0024, "rho": -0.0004, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T11:03:55", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "P270115C00022500", "bid": 79.0, "bid_size": 8.0, "ask": 82.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.0422, "theo": 80.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.3, "last_trade_time": "2026-06-30T15:30:00", "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "P270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 167.0, "iv": 1.5814, "open_interest": 21.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0031, "rho": -0.0005, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-17T12:15:22", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "P270115C00025000", "bid": 76.5, "bid_size": 8.0, "ask": 79.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0042, "theta": 0.0, "rho": 0.0468, "theo": 78.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.9, "last_trade_time": "2026-08-27T09:30:43", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "P270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 172.0, "iv": 1.5118, "open_interest": 239.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0041, "rho": -0.0007, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T09:32:57", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "P270115C00030000", "bid": 71.2, "bid_size": 34.0, "ask": 74.8, "ask_size": 33.0, "iv": 0.0, "open_interest": 87.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.007, "theta": 0.0, "rho": 0.0557, "theo": 73.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-09-28T09:31:34", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "P270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 170.0, "iv": 1.5062, "open_interest": 413.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0003, "vega": 0.007, "theta": -0.0065, "rho": -0.0012, "theo": 0.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:21:30", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "P270115C00035000", "bid": 66.3, "bid_size": 34.0, "ask": 69.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0005, "vega": 0.0111, "theta": -0.002, "rho": 0.0643, "theo": 68.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.2, "last_trade_time": "2026-09-24T11:40:35", "percent_change": 0.0, "prev_day_close": 63.3000011444092}, {"option": "P270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 184.0, "iv": 1.3745, "open_interest": 91.0, "volume": 10.0, "delta": -0.0094, "gamma": 0.0005, "vega": 0.0111, "theta": -0.0098, "rho": -0.0021, "theo": 0.1954, "change": -0.095, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T09:32:20", "percent_change": -29.2308, "prev_day_close": 0.324999988079071}, {"option": "P270115C00040000", "bid": 61.8, "bid_size": 33.0, "ask": 65.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0007, "vega": 0.0167, "theta": -0.0068, "rho": 0.0725, "theo": 63.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.73, "last_trade_time": "2026-10-20T09:41:38", "percent_change": 0.0, "prev_day_close": 58.6500015258789}, {"option": "P270115P00040000", "bid": 0.1, "bid_size": 132.0, "ask": 0.8, "ask_size": 155.0, "iv": 1.2304, "open_interest": 64.0, "volume": 10.0, "delta": -0.0151, "gamma": 0.0007, "vega": 0.0167, "theta": -0.0141, "rho": -0.0033, "theo": 0.3147, "change": -0.055, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T09:32:20", "percent_change": -12.9412, "prev_day_close": 0.425000000745058}, {"option": "P270115C00045000", "bid": 57.2, "bid_size": 62.0, "ask": 60.3, "ask_size": 40.0, "iv": 0.9824, "open_interest": 44.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0011, "vega": 0.024, "theta": -0.0127, "rho": 0.0801, "theo": 58.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.2, "last_trade_time": "2026-11-02T09:35:38", "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "P270115P00045000", "bid": 0.25, "bid_size": 120.0, "ask": 1.0, "ask_size": 162.0, "iv": 1.1619, "open_interest": 623.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0011, "vega": 0.0241, "theta": -0.0195, "rho": -0.0051, "theo": 0.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T14:48:38", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "P270115C00050000", "bid": 52.9, "bid_size": 142.0, "ask": 55.6, "ask_size": 155.0, "iv": 1.0549, "open_interest": 874.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0016, "vega": 0.0332, "theta": -0.0198, "rho": 0.087, "theo": 54.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-11-02T14:22:55", "percent_change": 0.0, "prev_day_close": 49.0500011444092}, {"option": "P270115P00050000", "bid": 0.3, "bid_size": 153.0, "ask": 1.25, "ask_size": 161.0, "iv": 1.078, "open_interest": 698.0, "volume": 3.0, "delta": -0.034, "gamma": 0.0016, "vega": 0.0333, "theta": -0.026, "rho": -0.0075, "theo": 0.7335, "change": 0.325, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T09:32:20", "percent_change": 41.9355, "prev_day_close": 0.774999976158142}, {"option": "P270115C00055000", "bid": 48.2, "bid_size": 128.0, "ask": 51.1, "ask_size": 179.0, "iv": 1.0246, "open_interest": 243.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0022, "vega": 0.0443, "theta": -0.0279, "rho": 0.093, "theo": 49.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.81, "last_trade_time": "2026-11-05T10:16:47", "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "P270115P00055000", "bid": 0.7, "bid_size": 110.0, "ask": 1.5, "ask_size": 111.0, "iv": 1.0345, "open_interest": 381.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0022, "vega": 0.0445, "theta": -0.0336, "rho": -0.0106, "theo": 1.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T14:09:13", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "P270115C00060000", "bid": 43.5, "bid_size": 116.0, "ask": 46.0, "ask_size": 36.0, "iv": 0.9174, "open_interest": 254.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.003, "vega": 0.0573, "theta": -0.037, "rho": 0.098, "theo": 45.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-11-05T09:35:48", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "P270115P00060000", "bid": 0.85, "bid_size": 199.0, "ask": 2.1, "ask_size": 244.0, "iv": 0.9859, "open_interest": 331.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.003, "vega": 0.0576, "theta": -0.0422, "rho": -0.0147, "theo": 1.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-06T10:37:01", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "P270115C00065000", "bid": 39.1, "bid_size": 227.0, "ask": 41.6, "ask_size": 114.0, "iv": 0.8994, "open_interest": 484.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0038, "vega": 0.0719, "theta": -0.0468, "rho": 0.1017, "theo": 40.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-11-06T10:40:37", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "P270115P00065000", "bid": 1.6, "bid_size": 157.0, "ask": 2.6, "ask_size": 205.0, "iv": 0.9621, "open_interest": 3658.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0038, "vega": 0.0721, "theta": -0.0515, "rho": -0.0199, "theo": 2.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T15:55:20", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "P270115C00070000", "bid": 35.2, "bid_size": 148.0, "ask": 38.0, "ask_size": 165.0, "iv": 0.938, "open_interest": 340.0, "volume": 5.0, "delta": 0.8838, "gamma": 0.0048, "vega": 0.0878, "theta": -0.057, "rho": 0.1041, "theo": 36.6108, "change": 2.04, "open": 33.69, "high": 33.69, "low": 33.69, "tick": "no_change", "last_trade_price": 33.69, "last_trade_time": "2026-11-09T09:46:42", "percent_change": 6.4455, "prev_day_close": 31.6499996185303}, {"option": "P270115P00070000", "bid": 2.2, "bid_size": 210.0, "ask": 3.3, "ask_size": 192.0, "iv": 0.9227, "open_interest": 1337.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0048, "vega": 0.088, "theta": -0.0613, "rho": -0.0261, "theo": 2.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T12:36:29", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "P270115C00075000", "bid": 31.0, "bid_size": 229.0, "ask": 34.0, "ask_size": 161.0, "iv": 0.9045, "open_interest": 1309.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0058, "vega": 0.1042, "theta": -0.0673, "rho": 0.1051, "theo": 32.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.17, "last_trade_time": "2026-11-05T10:55:38", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "P270115P00075000", "bid": 3.6, "bid_size": 11.0, "ask": 4.0, "ask_size": 14.0, "iv": 0.9099, "open_interest": 1524.0, "volume": 1.0, "delta": -0.1533, "gamma": 0.0059, "vega": 0.1044, "theta": -0.071, "rho": -0.0334, "theo": 3.8632, "change": -1.05, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:38:42", "percent_change": -22.1053, "prev_day_close": 4.75}, {"option": "P270115C00080000", "bid": 27.1, "bid_size": 239.0, "ask": 30.1, "ask_size": 206.0, "iv": 0.8742, "open_interest": 1875.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.0069, "vega": 0.1204, "theta": -0.0771, "rho": 0.1046, "theo": 28.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-11-06T10:03:10", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "P270115P00080000", "bid": 4.8, "bid_size": 11.0, "ask": 5.5, "ask_size": 23.0, "iv": 0.9029, "open_interest": 525.0, "volume": 0.0, "delta": -0.1924, "gamma": 0.0069, "vega": 0.1208, "theta": -0.0804, "rho": -0.0417, "theo": 5.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.44, "last_trade_time": "2026-11-06T14:37:18", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "P270115C00085000", "bid": 23.7, "bid_size": 213.0, "ask": 26.6, "ask_size": 197.0, "iv": 0.8634, "open_interest": 456.0, "volume": 6.0, "delta": 0.7677, "gamma": 0.0079, "vega": 0.1358, "theta": -0.086, "rho": 0.1028, "theo": 25.3332, "change": 2.81, "open": 24.25, "high": 24.25, "low": 24.11, "tick": "down", "last_trade_price": 24.11, "last_trade_time": "2026-11-09T10:01:09", "percent_change": 13.1925, "prev_day_close": 21.3000001907349}, {"option": "P270115P00085000", "bid": 6.1, "bid_size": 30.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.8802, "open_interest": 243.0, "volume": 0.0, "delta": -0.2363, "gamma": 0.008, "vega": 0.1361, "theta": -0.0889, "rho": -0.0512, "theo": 6.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.61, "last_trade_time": "2026-11-06T10:37:01", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "P270115C00090000", "bid": 20.6, "bid_size": 207.0, "ask": 23.2, "ask_size": 188.0, "iv": 0.8486, "open_interest": 1817.0, "volume": 2.0, "delta": 0.72, "gamma": 0.0089, "vega": 0.1494, "theta": -0.0936, "rho": 0.0996, "theo": 22.0829, "change": 3.88, "open": 21.8, "high": 22.38, "low": 21.8, "tick": "up", "last_trade_price": 22.38, "last_trade_time": "2026-11-09T11:13:43", "percent_change": 20.973, "prev_day_close": 18.5}, {"option": "P270115P00090000", "bid": 7.9, "bid_size": 29.0, "ask": 8.7, "ask_size": 61.0, "iv": 0.866, "open_interest": 782.0, "volume": 0.0, "delta": -0.2845, "gamma": 0.009, "vega": 0.1498, "theta": -0.0961, "rho": -0.0612, "theo": 8.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T14:37:18", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "P270115C00095000", "bid": 17.9, "bid_size": 124.0, "ask": 20.1, "ask_size": 173.0, "iv": 0.8396, "open_interest": 1354.0, "volume": 0.0, "delta": 0.6692, "gamma": 0.0097, "vega": 0.1607, "theta": -0.0996, "rho": 0.0952, "theo": 19.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-11-06T11:40:36", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "P270115P00095000", "bid": 10.0, "bid_size": 15.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.8638, "open_interest": 228.0, "volume": 2.0, "delta": -0.3359, "gamma": 0.0098, "vega": 0.1609, "theta": -0.1017, "rho": -0.0715, "theo": 10.2245, "change": -2.15, "open": 12.68, "high": 12.68, "low": 10.35, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-11-09T11:24:24", "percent_change": -17.2, "prev_day_close": 12.5}, {"option": "P270115C00100000", "bid": 15.6, "bid_size": 80.0, "ask": 16.8, "ask_size": 33.0, "iv": 0.8206, "open_interest": 2898.0, "volume": 6.0, "delta": 0.6162, "gamma": 0.0104, "vega": 0.1691, "theta": -0.1037, "rho": 0.0898, "theo": 16.4317, "change": 2.3, "open": 16.0, "high": 17.5, "low": 16.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-09T15:33:45", "percent_change": 16.1972, "prev_day_close": 14.1999998092651}, {"option": "P270115P00100000", "bid": 12.4, "bid_size": 11.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.8451, "open_interest": 777.0, "volume": 1.0, "delta": -0.3896, "gamma": 0.0105, "vega": 0.1692, "theta": -0.1055, "rho": -0.0824, "theo": 12.5174, "change": -2.7, "open": 12.65, "high": 12.65, "low": 12.65, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-11-09T11:24:24", "percent_change": -17.5896, "prev_day_close": 15.3499999046326}, {"option": "P270115C00105000", "bid": 12.8, "bid_size": 270.0, "ask": 15.2, "ask_size": 222.0, "iv": 0.8214, "open_interest": 1282.0, "volume": 10.0, "delta": 0.5623, "gamma": 0.0108, "vega": 0.1743, "theta": -0.1058, "rho": 0.0837, "theo": 14.0362, "change": 2.96, "open": 14.91, "high": 14.91, "low": 14.91, "tick": "no_change", "last_trade_price": 14.91, "last_trade_time": "2026-11-09T12:52:38", "percent_change": 24.7699, "prev_day_close": 11.9500002861023}, {"option": "P270115P00105000", "bid": 14.5, "bid_size": 42.0, "ask": 16.5, "ask_size": 131.0, "iv": 0.846, "open_interest": 179.0, "volume": 0.0, "delta": -0.4444, "gamma": 0.011, "vega": 0.1742, "theta": -0.1073, "rho": -0.0925, "theo": 15.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-11-06T14:52:01", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "P270115C00110000", "bid": 10.8, "bid_size": 212.0, "ask": 13.0, "ask_size": 215.0, "iv": 0.8131, "open_interest": 2184.0, "volume": 0.0, "delta": 0.5086, "gamma": 0.0111, "vega": 0.1763, "theta": -0.106, "rho": 0.0772, "theo": 11.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-06T14:30:03", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "P270115P00110000", "bid": 17.7, "bid_size": 17.0, "ask": 19.0, "ask_size": 46.0, "iv": 0.8354, "open_interest": 1107.0, "volume": 2.0, "delta": -0.499, "gamma": 0.0113, "vega": 0.1758, "theta": -0.1072, "rho": -0.1029, "theo": 17.9771, "change": -4.0, "open": 17.59, "high": 17.7, "low": 17.59, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-11-09T15:01:33", "percent_change": -18.4332, "prev_day_close": 21.6999998092651}, {"option": "P270115C00115000", "bid": 9.3, "bid_size": 120.0, "ask": 10.4, "ask_size": 27.0, "iv": 0.7937, "open_interest": 2434.0, "volume": 1.0, "delta": 0.4563, "gamma": 0.0111, "vega": 0.1752, "theta": -0.1045, "rho": 0.0703, "theo": 10.0704, "change": 0.61, "open": 9.26, "high": 9.26, "low": 9.26, "tick": "up", "last_trade_price": 9.26, "last_trade_time": "2026-11-09T10:29:39", "percent_change": 7.05202, "prev_day_close": 8.65000009536743}, {"option": "P270115P00115000", "bid": 20.2, "bid_size": 47.0, "ask": 22.7, "ask_size": 48.0, "iv": 0.8256, "open_interest": 87.0, "volume": 2.0, "delta": -0.5524, "gamma": 0.0114, "vega": 0.1742, "theta": -0.1053, "rho": -0.1116, "theo": 21.1151, "change": -4.32, "open": 20.73, "high": 20.78, "low": 20.73, "tick": "up", "last_trade_price": 20.78, "last_trade_time": "2026-11-09T15:01:33", "percent_change": -17.2112, "prev_day_close": 25.1000003814697}, {"option": "P270115C00120000", "bid": 7.4, "bid_size": 319.0, "ask": 8.9, "ask_size": 102.0, "iv": 0.7805, "open_interest": 917.0, "volume": 6.0, "delta": 0.4065, "gamma": 0.011, "vega": 0.1713, "theta": -0.1014, "rho": 0.0635, "theo": 8.4771, "change": 2.25, "open": 8.4, "high": 9.5, "low": 8.4, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T12:22:07", "percent_change": 31.0345, "prev_day_close": 7.25}, {"option": "P270115P00120000", "bid": 23.6, "bid_size": 151.0, "ask": 25.6, "ask_size": 93.0, "iv": 0.8051, "open_interest": 395.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.0112, "vega": 0.1697, "theta": -0.1019, "rho": -0.1197, "theo": 24.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.69, "last_trade_time": "2026-11-06T09:36:00", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "P270115C00125000", "bid": 6.1, "bid_size": 257.0, "ask": 8.2, "ask_size": 237.0, "iv": 0.797, "open_interest": 850.0, "volume": 2.0, "delta": 0.3593, "gamma": 0.0106, "vega": 0.1651, "theta": -0.097, "rho": 0.0568, "theo": 7.1011, "change": 0.65, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T10:29:50", "percent_change": 10.7438, "prev_day_close": 6.04999995231628}, {"option": "P270115P00125000", "bid": 27.1, "bid_size": 138.0, "ask": 29.8, "ask_size": 138.0, "iv": 0.8135, "open_interest": 272.0, "volume": 0.0, "delta": -0.6519, "gamma": 0.0109, "vega": 0.1627, "theta": -0.0972, "rho": -0.1256, "theo": 28.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.48, "last_trade_time": "2026-11-06T11:08:13", "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "P270115C00130000", "bid": 5.4, "bid_size": 35.0, "ask": 6.4, "ask_size": 70.0, "iv": 0.7876, "open_interest": 1522.0, "volume": 7.0, "delta": 0.3157, "gamma": 0.0102, "vega": 0.157, "theta": -0.0917, "rho": 0.0505, "theo": 5.9299, "change": 1.14, "open": 5.0, "high": 6.4, "low": 5.0, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-11-09T15:06:50", "percent_change": 23.5052, "prev_day_close": 4.84999990463257}, {"option": "P270115P00130000", "bid": 30.5, "bid_size": 171.0, "ask": 33.7, "ask_size": 171.0, "iv": 0.7982, "open_interest": 750.0, "volume": 0.0, "delta": -0.6969, "gamma": 0.0105, "vega": 0.1533, "theta": -0.0916, "rho": -0.1306, "theo": 31.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.95, "last_trade_time": "2026-11-05T13:51:56", "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "P270115C00135000", "bid": 3.9, "bid_size": 297.0, "ask": 6.0, "ask_size": 232.0, "iv": 0.7865, "open_interest": 716.0, "volume": 1.0, "delta": 0.2758, "gamma": 0.0096, "vega": 0.1474, "theta": -0.0857, "rho": 0.0445, "theo": 4.9392, "change": 0.65, "open": 4.95, "high": 4.95, "low": 4.95, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T14:57:29", "percent_change": 15.1163, "prev_day_close": 4.29999995231628}, {"option": "P270115P00135000", "bid": 34.4, "bid_size": 118.0, "ask": 37.7, "ask_size": 116.0, "iv": 0.7901, "open_interest": 148.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.01, "vega": 0.1429, "theta": -0.0853, "rho": -0.1339, "theo": 35.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-11-02T14:37:03", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "P270115C00140000", "bid": 3.6, "bid_size": 28.0, "ask": 4.9, "ask_size": 202.0, "iv": 0.7933, "open_interest": 3128.0, "volume": 1.0, "delta": 0.2398, "gamma": 0.009, "vega": 0.1371, "theta": -0.0793, "rho": 0.039, "theo": 4.1062, "change": 0.4, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T10:04:10", "percent_change": 11.7647, "prev_day_close": 3.39999997615814}, {"option": "P270115P00140000", "bid": 38.7, "bid_size": 128.0, "ask": 42.0, "ask_size": 109.0, "iv": 0.7963, "open_interest": 131.0, "volume": 1.0, "delta": -0.7756, "gamma": 0.0094, "vega": 0.1315, "theta": -0.0787, "rho": -0.135, "theo": 40.1717, "change": -6.6, "open": 38.8, "high": 38.8, "low": 38.8, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-11-09T13:39:32", "percent_change": -14.5374, "prev_day_close": 45.3999996185303}, {"option": "P270115C00145000", "bid": 2.65, "bid_size": 242.0, "ask": 4.1, "ask_size": 174.0, "iv": 0.7778, "open_interest": 275.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.0083, "vega": 0.1263, "theta": -0.0727, "rho": 0.034, "theo": 3.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-06T10:37:58", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "P270115P00145000", "bid": 43.0, "bid_size": 113.0, "ask": 46.2, "ask_size": 117.0, "iv": 0.7892, "open_interest": 407.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.0087, "vega": 0.1186, "theta": -0.0719, "rho": -0.1322, "theo": 44.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.6, "last_trade_time": "2026-11-02T14:24:19", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "P270115C00150000", "bid": 1.9, "bid_size": 358.0, "ask": 3.3, "ask_size": 205.0, "iv": 0.7586, "open_interest": 1495.0, "volume": 9.0, "delta": 0.1793, "gamma": 0.0076, "vega": 0.1154, "theta": -0.0662, "rho": 0.0295, "theo": 2.8293, "change": 0.275, "open": 2.79, "high": 3.0, "low": 2.79, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T11:08:02", "percent_change": 10.0917, "prev_day_close": 2.72500002384186}, {"option": "P270115P00150000", "bid": 47.9, "bid_size": 115.0, "ask": 50.3, "ask_size": 55.0, "iv": 0.7934, "open_interest": 228.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.008, "vega": 0.1062, "theta": -0.0651, "rho": -0.1291, "theo": 48.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.53, "last_trade_time": "2026-11-05T13:04:21", "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "P270115C00155000", "bid": 1.5, "bid_size": 304.0, "ask": 2.9, "ask_size": 162.0, "iv": 0.7635, "open_interest": 276.0, "volume": 1.0, "delta": 0.1544, "gamma": 0.0069, "vega": 0.1048, "theta": -0.06, "rho": 0.0256, "theo": 2.3476, "change": 0.15, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T09:56:06", "percent_change": 6.97675, "prev_day_close": 2.14999997615814}, {"option": "P270115P00155000", "bid": 52.0, "bid_size": 42.0, "ask": 55.4, "ask_size": 26.0, "iv": 0.7992, "open_interest": 42.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0074, "vega": 0.0933, "theta": -0.0585, "rho": -0.1242, "theo": 53.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.32, "last_trade_time": "2026-11-06T11:26:28", "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "P270115C00160000", "bid": 1.7, "bid_size": 18.0, "ask": 2.3, "ask_size": 156.0, "iv": 0.7828, "open_interest": 313.0, "volume": 2.0, "delta": 0.1327, "gamma": 0.0062, "vega": 0.0946, "theta": -0.054, "rho": 0.022, "theo": 1.9482, "change": 0.09, "open": 1.85, "high": 1.94, "low": 1.85, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T13:42:11", "percent_change": 4.86487, "prev_day_close": 1.84999996423721}, {"option": "P270115P00160000", "bid": 56.7, "bid_size": 34.0, "ask": 60.0, "ask_size": 31.0, "iv": 0.8027, "open_interest": 87.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0068, "vega": 0.0813, "theta": -0.0524, "rho": -0.1188, "theo": 58.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.8, "last_trade_time": "2026-11-05T09:48:06", "percent_change": 0.0, "prev_day_close": 63.6999988555908}, {"option": "P270115C00165000", "bid": 1.25, "bid_size": 172.0, "ask": 2.1, "ask_size": 150.0, "iv": 0.7839, "open_interest": 92.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0056, "vega": 0.085, "theta": -0.0484, "rho": 0.019, "theo": 1.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-02T14:09:38", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "P270115P00165000", "bid": 61.4, "bid_size": 35.0, "ask": 64.5, "ask_size": 41.0, "iv": 0.7911, "open_interest": 118.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0062, "vega": 0.0689, "theta": -0.0465, "rho": -0.1088, "theo": 62.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-14T10:26:51", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "P270115C00170000", "bid": 0.55, "bid_size": 192.0, "ask": 1.85, "ask_size": 229.0, "iv": 0.7574, "open_interest": 145.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.005, "vega": 0.076, "theta": -0.0432, "rho": 0.0163, "theo": 1.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T12:01:58", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "P270115P00170000", "bid": 66.2, "bid_size": 21.0, "ask": 69.2, "ask_size": 14.0, "iv": 0.7896, "open_interest": 61.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0056, "vega": 0.0578, "theta": -0.0412, "rho": -0.0991, "theo": 67.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.63, "last_trade_time": "2026-10-15T13:20:07", "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "P270115C00175000", "bid": 0.7, "bid_size": 169.0, "ask": 1.5, "ask_size": 161.0, "iv": 0.7748, "open_interest": 143.0, "volume": 1.0, "delta": 0.0836, "gamma": 0.0044, "vega": 0.0678, "theta": -0.0384, "rho": 0.014, "theo": 1.1198, "change": -0.25, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:59:11", "percent_change": -18.5185, "prev_day_close": 1.34999999403954}, {"option": "P270115P00175000", "bid": 71.0, "bid_size": 27.0, "ask": 74.0, "ask_size": 13.0, "iv": 0.7866, "open_interest": 28.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0052, "vega": 0.0467, "theta": -0.037, "rho": -0.0858, "theo": 72.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-10-14T15:17:48", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "P270115C00180000", "bid": 0.4, "bid_size": 184.0, "ask": 1.45, "ask_size": 143.0, "iv": 0.7772, "open_interest": 73.0, "volume": 15.0, "delta": 0.0716, "gamma": 0.004, "vega": 0.0602, "theta": -0.0341, "rho": 0.012, "theo": 0.9336, "change": 0.075, "open": 1.12, "high": 1.12, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:07:59", "percent_change": 8.10811, "prev_day_close": 0.925000011920929}, {"option": "P270115P00180000", "bid": 75.9, "bid_size": 30.0, "ask": 79.0, "ask_size": 12.0, "iv": 0.8078, "open_interest": 21.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0047, "vega": 0.0359, "theta": -0.0317, "rho": -0.071, "theo": 77.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.26, "last_trade_time": "2026-11-05T13:03:12", "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "P270115C00185000", "bid": 0.5, "bid_size": 118.0, "ask": 1.0, "ask_size": 106.0, "iv": 0.7739, "open_interest": 29.0, "volume": 6.0, "delta": 0.0614, "gamma": 0.0035, "vega": 0.0534, "theta": -0.0303, "rho": 0.0103, "theo": 0.7799, "change": -0.335, "open": 0.83, "high": 0.84, "low": 0.83, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T13:18:23", "percent_change": -28.5106, "prev_day_close": 1.17499998211861}, {"option": "P270115P00185000", "bid": 80.7, "bid_size": 42.0, "ask": 83.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0042, "vega": 0.0258, "theta": -0.028, "rho": -0.0517, "theo": 82.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7000007629394}, {"option": "P270115C00190000", "bid": 0.05, "bid_size": 167.0, "ask": 1.4, "ask_size": 142.0, "iv": 0.796, "open_interest": 43.0, "volume": 1.0, "delta": 0.0526, "gamma": 0.0031, "vega": 0.0474, "theta": -0.0268, "rho": 0.0089, "theo": 0.6526, "change": -0.4, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:48:43", "percent_change": -36.3636, "prev_day_close": 1.09999999403954}, {"option": "P270115P00190000", "bid": 85.6, "bid_size": 40.0, "ask": 88.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.004, "vega": 0.0209, "theta": -0.0251, "rho": -0.0394, "theo": 87.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5499992370606}, {"option": "P270115C00195000", "bid": 0.05, "bid_size": 309.0, "ask": 1.45, "ask_size": 218.0, "iv": 0.8272, "open_interest": 355.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0027, "vega": 0.0418, "theta": -0.0237, "rho": 0.0076, "theo": 0.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T13:48:27", "percent_change": 0.0, "prev_day_close": 0.900000020861626}, {"option": "P270115P00195000", "bid": 90.6, "bid_size": 40.0, "ask": 93.7, "ask_size": 29.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0033, "vega": 0.0098, "theta": -0.0156, "rho": -0.0003, "theo": 92.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.9, "last_trade_time": "2026-10-28T12:48:55", "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "P270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 219.0, "iv": 0.8074, "open_interest": 1368.0, "volume": 6.0, "delta": 0.0388, "gamma": 0.0024, "vega": 0.037, "theta": -0.0209, "rho": 0.0066, "theo": 0.4601, "change": -0.355, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T13:18:23", "percent_change": -40.5714, "prev_day_close": 0.875}, {"option": "P270115P00200000", "bid": 96.1, "bid_size": 40.0, "ask": 98.4, "ask_size": 40.0, "iv": 0.8651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0016, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 97.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.450000762939}, {"option": "P270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 159.0, "iv": 0.8194, "open_interest": 25.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0019, "vega": 0.0289, "theta": -0.0163, "rho": 0.0048, "theo": 0.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T15:45:32", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "P270115P00210000", "bid": 105.5, "bid_size": 33.0, "ask": 108.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 107.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.350002288818}, {"option": "P270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 80.0, "iv": 0.8843, "open_interest": 50.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0014, "vega": 0.0225, "theta": -0.0127, "rho": 0.0036, "theo": 0.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-15T10:48:48", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "P270115P00220000", "bid": 115.5, "bid_size": 7.0, "ask": 119.1, "ask_size": 9.0, "iv": 0.9865, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 117.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "P270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 71.0, "iv": 0.8943, "open_interest": 193.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0011, "vega": 0.0176, "theta": -0.01, "rho": 0.0027, "theo": 0.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T12:58:23", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "P270115P00230000", "bid": 125.5, "bid_size": 7.0, "ask": 129.1, "ask_size": 9.0, "iv": 1.0336, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 127.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "P270219C00040000", "bid": 62.4, "bid_size": 19.0, "ask": 65.7, "ask_size": 26.0, "iv": 1.0003, "open_interest": 4.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.001, "vega": 0.0314, "theta": -0.0066, "rho": 0.1034, "theo": 64.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-07-24T11:57:49", "percent_change": 0.0, "prev_day_close": 58.7999992370606}, {"option": "P270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 131.0, "iv": 1.1326, "open_interest": 3.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.001, "vega": 0.0315, "theta": -0.0162, "rho": -0.0085, "theo": 0.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-27T10:47:51", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "P270219C00045000", "bid": 57.6, "bid_size": 26.0, "ask": 60.6, "ask_size": 11.0, "iv": 0.8823, "open_interest": 1.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0014, "vega": 0.0426, "theta": -0.0124, "rho": 0.1134, "theo": 59.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.8, "last_trade_time": "2026-08-18T09:31:44", "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "P270219P00045000", "bid": 0.4, "bid_size": 39.0, "ask": 1.8, "ask_size": 95.0, "iv": 1.0663, "open_interest": 15.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0014, "vega": 0.0427, "theta": -0.0213, "rho": -0.0123, "theo": 0.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-05T15:21:38", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "P270219C00050000", "bid": 53.0, "bid_size": 37.0, "ask": 56.2, "ask_size": 37.0, "iv": 0.8996, "open_interest": 2.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0019, "vega": 0.0557, "theta": -0.0188, "rho": 0.1222, "theo": 55.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.44, "last_trade_time": "2026-11-06T10:37:39", "percent_change": 0.0, "prev_day_close": 49.6500015258789}, {"option": "P270219P00050000", "bid": 0.45, "bid_size": 164.0, "ask": 2.35, "ask_size": 93.0, "iv": 1.0057, "open_interest": 50.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0019, "vega": 0.0559, "theta": -0.027, "rho": -0.0171, "theo": 1.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-05T15:59:37", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "P270219C00055000", "bid": 48.7, "bid_size": 38.0, "ask": 52.0, "ask_size": 38.0, "iv": 0.9192, "open_interest": 3.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0024, "vega": 0.0706, "theta": -0.0257, "rho": 0.1297, "theo": 50.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.5, "last_trade_time": "2026-10-08T10:11:54", "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "P270219P00055000", "bid": 1.25, "bid_size": 123.0, "ask": 2.45, "ask_size": 179.0, "iv": 0.9632, "open_interest": 38.0, "volume": 20.0, "delta": -0.067, "gamma": 0.0025, "vega": 0.071, "theta": -0.0332, "rho": -0.0231, "theo": 1.9102, "change": -0.555, "open": 2.04, "high": 2.04, "low": 1.87, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T10:33:38", "percent_change": -22.8866, "prev_day_close": 2.42499995231628}, {"option": "P270219C00060000", "bid": 44.5, "bid_size": 16.0, "ask": 47.2, "ask_size": 11.0, "iv": 0.8737, "open_interest": 1.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0031, "vega": 0.0869, "theta": -0.0331, "rho": 0.1357, "theo": 46.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.91, "last_trade_time": "2026-07-09T13:31:46", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "P270219P00060000", "bid": 1.95, "bid_size": 27.0, "ask": 3.2, "ask_size": 118.0, "iv": 0.9442, "open_interest": 27.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0031, "vega": 0.0872, "theta": -0.0399, "rho": -0.0303, "theo": 2.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-11-05T12:50:42", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "P270219C00065000", "bid": 40.5, "bid_size": 85.0, "ask": 43.1, "ask_size": 63.0, "iv": 0.8685, "open_interest": 7.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0038, "vega": 0.1042, "theta": -0.0406, "rho": 0.14, "theo": 42.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.35, "last_trade_time": "2026-11-06T13:27:44", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "P270219P00065000", "bid": 2.7, "bid_size": 64.0, "ask": 3.7, "ask_size": 79.0, "iv": 0.9002, "open_interest": 57.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0038, "vega": 0.1046, "theta": -0.0468, "rho": -0.0389, "theo": 3.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T11:03:46", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "P270219C00070000", "bid": 36.6, "bid_size": 56.0, "ask": 39.2, "ask_size": 73.0, "iv": 0.8576, "open_interest": 15.0, "volume": 0.0, "delta": 0.861, "gamma": 0.0046, "vega": 0.1222, "theta": -0.0481, "rho": 0.1427, "theo": 38.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-11-06T13:27:44", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "P270219P00070000", "bid": 3.6, "bid_size": 72.0, "ask": 4.6, "ask_size": 60.0, "iv": 0.8724, "open_interest": 1140.0, "volume": 21.0, "delta": -0.1422, "gamma": 0.0046, "vega": 0.1226, "theta": -0.0536, "rho": -0.0487, "theo": 4.4565, "change": -0.86, "open": 4.8, "high": 4.8, "low": 4.39, "tick": "no_change", "last_trade_price": 4.39, "last_trade_time": "2026-11-09T10:33:38", "percent_change": -16.381, "prev_day_close": 5.25}, {"option": "P270219C00075000", "bid": 32.6, "bid_size": 93.0, "ask": 35.6, "ask_size": 52.0, "iv": 0.8389, "open_interest": 6.0, "volume": 0.0, "delta": 0.8286, "gamma": 0.0053, "vega": 0.1399, "theta": -0.0553, "rho": 0.1438, "theo": 34.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.0, "last_trade_time": "2026-10-08T11:30:02", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "P270219P00075000", "bid": 5.0, "bid_size": 58.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.8704, "open_interest": 730.0, "volume": 2.0, "delta": -0.1748, "gamma": 0.0054, "vega": 0.1405, "theta": -0.0603, "rho": -0.0598, "theo": 5.6888, "change": -1.09, "open": 6.25, "high": 6.25, "low": 5.61, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-11-09T10:36:10", "percent_change": -16.2687, "prev_day_close": 6.70000004768372}, {"option": "P270219C00080000", "bid": 29.5, "bid_size": 61.0, "ask": 32.1, "ask_size": 60.0, "iv": 0.8405, "open_interest": 26.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.0061, "vega": 0.1568, "theta": -0.0621, "rho": 0.1433, "theo": 31.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.89, "last_trade_time": "2026-11-05T15:15:48", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "P270219P00080000", "bid": 6.4, "bid_size": 58.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.8557, "open_interest": 253.0, "volume": 8.0, "delta": -0.2109, "gamma": 0.0061, "vega": 0.1574, "theta": -0.0664, "rho": -0.0719, "theo": 7.1416, "change": -1.68, "open": 6.87, "high": 6.87, "low": 6.87, "tick": "down", "last_trade_price": 6.87, "last_trade_time": "2026-11-09T12:01:09", "percent_change": -19.6491, "prev_day_close": 8.55000019073486}, {"option": "P270219C00085000", "bid": 26.3, "bid_size": 52.0, "ask": 29.0, "ask_size": 124.0, "iv": 0.8355, "open_interest": 147.0, "volume": 0.0, "delta": 0.7543, "gamma": 0.0068, "vega": 0.1725, "theta": -0.0681, "rho": 0.1412, "theo": 27.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.93, "last_trade_time": "2026-10-20T15:05:13", "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "P270219P00085000", "bid": 8.2, "bid_size": 39.0, "ask": 9.2, "ask_size": 15.0, "iv": 0.8464, "open_interest": 97.0, "volume": 1.0, "delta": -0.25, "gamma": 0.0069, "vega": 0.1731, "theta": -0.0718, "rho": -0.0848, "theo": 8.8281, "change": -1.6, "open": 8.85, "high": 8.85, "low": 8.85, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-11-09T10:51:09", "percent_change": -15.311, "prev_day_close": 10.4500002861023}, {"option": "P270219C00090000", "bid": 23.5, "bid_size": 121.0, "ask": 26.0, "ask_size": 128.0, "iv": 0.8311, "open_interest": 348.0, "volume": 0.0, "delta": 0.7133, "gamma": 0.0074, "vega": 0.1863, "theta": -0.0733, "rho": 0.1377, "theo": 24.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.35, "last_trade_time": "2026-11-06T09:37:17", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "P270219P00090000", "bid": 10.2, "bid_size": 43.0, "ask": 11.2, "ask_size": 15.0, "iv": 0.8385, "open_interest": 385.0, "volume": 19.0, "delta": -0.2915, "gamma": 0.0076, "vega": 0.1868, "theta": -0.0764, "rho": -0.0985, "theo": 10.7557, "change": -2.45, "open": 10.63, "high": 10.63, "low": 10.3, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T12:36:26", "percent_change": -19.2157, "prev_day_close": 12.75}, {"option": "P270219C00095000", "bid": 20.9, "bid_size": 32.0, "ask": 23.9, "ask_size": 72.0, "iv": 0.8427, "open_interest": 19.0, "volume": 0.0, "delta": 0.6706, "gamma": 0.008, "vega": 0.1978, "theta": -0.0774, "rho": 0.1331, "theo": 22.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-06T09:36:31", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "P270219P00095000", "bid": 12.5, "bid_size": 45.0, "ask": 13.6, "ask_size": 11.0, "iv": 0.8367, "open_interest": 57.0, "volume": 28.0, "delta": -0.3348, "gamma": 0.0081, "vega": 0.1982, "theta": -0.08, "rho": -0.1127, "theo": 12.9276, "change": -2.85, "open": 12.68, "high": 12.68, "low": 12.3, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T12:36:09", "percent_change": -18.5668, "prev_day_close": 15.3499999046326}, {"option": "P270219C00100000", "bid": 18.5, "bid_size": 73.0, "ask": 20.3, "ask_size": 12.0, "iv": 0.8104, "open_interest": 183.0, "volume": 10.0, "delta": 0.627, "gamma": 0.0085, "vega": 0.2067, "theta": -0.0805, "rho": 0.1274, "theo": 19.62, "change": 3.6, "open": 20.4, "high": 20.4, "low": 20.4, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-11-09T13:33:56", "percent_change": 21.4286, "prev_day_close": 16.8000001907349}, {"option": "P270219P00100000", "bid": 14.8, "bid_size": 44.0, "ask": 16.0, "ask_size": 15.0, "iv": 0.8236, "open_interest": 123.0, "volume": 18.0, "delta": -0.3793, "gamma": 0.0086, "vega": 0.207, "theta": -0.0826, "rho": -0.1263, "theo": 15.3456, "change": -3.1, "open": 14.8, "high": 14.8, "low": 14.7, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-11-09T12:36:10", "percent_change": -17.3184, "prev_day_close": 17.8999996185303}, {"option": "P270219C00105000", "bid": 16.3, "bid_size": 102.0, "ask": 19.1, "ask_size": 180.0, "iv": 0.8308, "open_interest": 227.0, "volume": 2.0, "delta": 0.583, "gamma": 0.0088, "vega": 0.213, "theta": -0.0825, "rho": 0.121, "theo": 17.3148, "change": 1.95, "open": 17.75, "high": 17.75, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T15:33:45", "percent_change": 12.9568, "prev_day_close": 15.0500001907349}, {"option": "P270219P00105000", "bid": 17.4, "bid_size": 53.0, "ask": 18.7, "ask_size": 11.0, "iv": 0.8149, "open_interest": 33.0, "volume": 7.0, "delta": -0.4241, "gamma": 0.009, "vega": 0.2129, "theta": -0.084, "rho": -0.1401, "theo": 18.0036, "change": -3.45, "open": 17.4, "high": 17.4, "low": 17.4, "tick": "no_change", "last_trade_price": 17.4, "last_trade_time": "2026-11-09T12:40:40", "percent_change": -16.5468, "prev_day_close": 20.8499994277954}, {"option": "P270219C00110000", "bid": 14.3, "bid_size": 45.0, "ask": 17.0, "ask_size": 179.0, "iv": 0.8245, "open_interest": 107.0, "volume": 0.0, "delta": 0.5393, "gamma": 0.009, "vega": 0.2165, "theta": -0.0835, "rho": 0.1141, "theo": 15.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.46, "last_trade_time": "2026-11-06T15:30:01", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "P270219P00110000", "bid": 20.5, "bid_size": 51.0, "ask": 21.6, "ask_size": 11.0, "iv": 0.8127, "open_interest": 352.0, "volume": 0.0, "delta": -0.4687, "gamma": 0.0092, "vega": 0.2161, "theta": -0.0845, "rho": -0.1536, "theo": 20.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-06T15:11:26", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "P270219C00115000", "bid": 12.6, "bid_size": 41.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.7956, "open_interest": 23.0, "volume": 1.0, "delta": 0.4965, "gamma": 0.0092, "vega": 0.2174, "theta": -0.0834, "rho": 0.1068, "theo": 13.3776, "change": 1.93, "open": 13.38, "high": 13.38, "low": 13.38, "tick": "up", "last_trade_price": 13.38, "last_trade_time": "2026-11-09T12:13:29", "percent_change": 16.8559, "prev_day_close": 11.4499998092651}, {"option": "P270219P00115000", "bid": 22.5, "bid_size": 44.0, "ask": 25.5, "ask_size": 21.0, "iv": 0.7989, "open_interest": 42.0, "volume": 3.0, "delta": -0.5125, "gamma": 0.0094, "vega": 0.2166, "theta": -0.0839, "rho": -0.166, "theo": 24.0058, "change": -2.71, "open": 25.44, "high": 25.44, "low": 25.44, "tick": "up", "last_trade_price": 25.44, "last_trade_time": "2026-11-09T09:49:11", "percent_change": -9.627, "prev_day_close": 28.1499996185303}, {"option": "P270219C00120000", "bid": 10.8, "bid_size": 108.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.7767, "open_interest": 199.0, "volume": 22.0, "delta": 0.4552, "gamma": 0.0092, "vega": 0.216, "theta": -0.0825, "rho": 0.0994, "theo": 11.7202, "change": 2.26, "open": 12.18, "high": 12.52, "low": 12.18, "tick": "down", "last_trade_price": 12.26, "last_trade_time": "2026-11-09T14:43:03", "percent_change": 22.6, "prev_day_close": 10.0}, {"option": "P270219P00120000", "bid": 26.4, "bid_size": 52.0, "ask": 29.0, "ask_size": 52.0, "iv": 0.8113, "open_interest": 92.0, "volume": 0.0, "delta": -0.5551, "gamma": 0.0094, "vega": 0.2145, "theta": -0.0825, "rho": -0.177, "theo": 27.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.19, "last_trade_time": "2026-11-06T10:59:36", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "P270219C00125000", "bid": 9.4, "bid_size": 49.0, "ask": 10.8, "ask_size": 12.0, "iv": 0.7821, "open_interest": 65.0, "volume": 0.0, "delta": 0.4156, "gamma": 0.0091, "vega": 0.2124, "theta": -0.0808, "rho": 0.0919, "theo": 10.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T12:31:39", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "P270219P00125000", "bid": 29.8, "bid_size": 55.0, "ask": 31.7, "ask_size": 15.0, "iv": 0.785, "open_interest": 117.0, "volume": 0.0, "delta": -0.5958, "gamma": 0.0094, "vega": 0.2099, "theta": -0.0803, "rho": -0.1862, "theo": 30.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-11-05T10:05:33", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "P270219C00130000", "bid": 8.1, "bid_size": 51.0, "ask": 9.6, "ask_size": 15.0, "iv": 0.7803, "open_interest": 117.0, "volume": 0.0, "delta": 0.3782, "gamma": 0.0089, "vega": 0.207, "theta": -0.0784, "rho": 0.0846, "theo": 8.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-06T11:57:52", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "P270219P00130000", "bid": 33.5, "bid_size": 16.0, "ask": 35.7, "ask_size": 5.0, "iv": 0.7888, "open_interest": 152.0, "volume": 0.0, "delta": -0.6347, "gamma": 0.0092, "vega": 0.2035, "theta": -0.0775, "rho": -0.1948, "theo": 34.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-10-30T12:16:07", "percent_change": 0.0, "prev_day_close": 39.1500015258789}, {"option": "P270219C00135000", "bid": 6.9, "bid_size": 46.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.7638, "open_interest": 118.0, "volume": 0.0, "delta": 0.343, "gamma": 0.0086, "vega": 0.2001, "theta": -0.0755, "rho": 0.0775, "theo": 7.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-06T11:57:52", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "P270219P00135000", "bid": 37.0, "bid_size": 65.0, "ask": 39.4, "ask_size": 17.0, "iv": 0.7726, "open_interest": 91.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.009, "vega": 0.1957, "theta": -0.0742, "rho": -0.2013, "theo": 38.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.3, "last_trade_time": "2026-10-30T14:16:20", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "P270219C00140000", "bid": 6.3, "bid_size": 48.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.7787, "open_interest": 244.0, "volume": 6.0, "delta": 0.3103, "gamma": 0.0083, "vega": 0.1921, "theta": -0.0723, "rho": 0.0708, "theo": 6.8158, "change": 1.2, "open": 6.45, "high": 7.2, "low": 6.45, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T13:08:41", "percent_change": 20.0, "prev_day_close": 6.0}, {"option": "P270219P00140000", "bid": 41.3, "bid_size": 48.0, "ask": 43.8, "ask_size": 17.0, "iv": 0.7883, "open_interest": 144.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0087, "vega": 0.186, "theta": -0.0705, "rho": -0.2056, "theo": 42.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-11-02T13:13:37", "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "P270219C00145000", "bid": 5.0, "bid_size": 172.0, "ask": 6.4, "ask_size": 20.0, "iv": 0.7639, "open_interest": 206.0, "volume": 6.0, "delta": 0.2801, "gamma": 0.0079, "vega": 0.1832, "theta": -0.0687, "rho": 0.0644, "theo": 5.943, "change": 0.65, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T11:30:17", "percent_change": 12.1495, "prev_day_close": 5.34999990463257}, {"option": "P270219P00145000", "bid": 45.0, "bid_size": 51.0, "ask": 48.1, "ask_size": 13.0, "iv": 0.7791, "open_interest": 70.0, "volume": 0.0, "delta": -0.7372, "gamma": 0.0084, "vega": 0.176, "theta": -0.0665, "rho": -0.2083, "theo": 46.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.98, "last_trade_time": "2026-11-05T13:51:56", "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "P270219C00150000", "bid": 4.3, "bid_size": 143.0, "ask": 5.7, "ask_size": 65.0, "iv": 0.7651, "open_interest": 273.0, "volume": 2.0, "delta": 0.2524, "gamma": 0.0075, "vega": 0.1738, "theta": -0.065, "rho": 0.0585, "theo": 5.1813, "change": 0.67, "open": 5.1, "high": 5.52, "low": 5.1, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-11-09T10:30:56", "percent_change": 13.8144, "prev_day_close": 4.85000014305115}, {"option": "P270219P00150000", "bid": 49.2, "bid_size": 32.0, "ask": 52.2, "ask_size": 14.0, "iv": 0.7714, "open_interest": 39.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.008, "vega": 0.1646, "theta": -0.0623, "rho": -0.2096, "theo": 50.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.4, "last_trade_time": "2026-11-02T14:24:29", "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "P270219C00155000", "bid": 3.6, "bid_size": 80.0, "ask": 4.6, "ask_size": 23.0, "iv": 0.7482, "open_interest": 138.0, "volume": 0.0, "delta": 0.227, "gamma": 0.0071, "vega": 0.1639, "theta": -0.0612, "rho": 0.0529, "theo": 4.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T12:35:11", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "P270219P00155000", "bid": 53.5, "bid_size": 61.0, "ask": 56.9, "ask_size": 14.0, "iv": 0.7793, "open_interest": 61.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0076, "vega": 0.1532, "theta": -0.0581, "rho": -0.2087, "theo": 55.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.76, "last_trade_time": "2026-11-05T13:55:16", "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "P270219C00160000", "bid": 3.0, "bid_size": 191.0, "ask": 4.3, "ask_size": 38.0, "iv": 0.754, "open_interest": 197.0, "volume": 0.0, "delta": 0.204, "gamma": 0.0067, "vega": 0.1541, "theta": -0.0574, "rho": 0.0478, "theo": 3.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T15:50:09", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "P270219P00160000", "bid": 58.0, "bid_size": 14.0, "ask": 61.2, "ask_size": 6.0, "iv": 0.7754, "open_interest": 37.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0072, "vega": 0.141, "theta": -0.0539, "rho": -0.2032, "theo": 59.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.89, "last_trade_time": "2026-10-30T11:31:50", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "P270219C00165000", "bid": 2.65, "bid_size": 119.0, "ask": 4.1, "ask_size": 130.0, "iv": 0.768, "open_interest": 148.0, "volume": 0.0, "delta": 0.1831, "gamma": 0.0063, "vega": 0.1442, "theta": -0.0537, "rho": 0.0431, "theo": 3.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T10:58:32", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "P270219P00165000", "bid": 62.5, "bid_size": 16.0, "ask": 65.6, "ask_size": 6.0, "iv": 0.7689, "open_interest": 41.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0069, "vega": 0.1296, "theta": -0.0497, "rho": -0.2011, "theo": 64.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.1, "last_trade_time": "2026-10-27T15:03:11", "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "P270219C00170000", "bid": 2.15, "bid_size": 23.0, "ask": 4.1, "ask_size": 56.0, "iv": 0.7811, "open_interest": 114.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.0058, "vega": 0.1346, "theta": -0.05, "rho": 0.0389, "theo": 3.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T13:54:36", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "P270219P00170000", "bid": 67.3, "bid_size": 12.0, "ask": 70.4, "ask_size": 9.0, "iv": 0.7853, "open_interest": 20.0, "volume": 0.0, "delta": -0.862, "gamma": 0.0065, "vega": 0.1162, "theta": -0.0456, "rho": -0.1894, "theo": 68.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-10-09T10:45:05", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "P270219C00175000", "bid": 1.8, "bid_size": 120.0, "ask": 3.8, "ask_size": 96.0, "iv": 0.7857, "open_interest": 223.0, "volume": 0.0, "delta": 0.1473, "gamma": 0.0054, "vega": 0.1252, "theta": -0.0465, "rho": 0.035, "theo": 2.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T10:50:33", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "P270219P00175000", "bid": 71.9, "bid_size": 12.0, "ask": 75.3, "ask_size": 14.0, "iv": 0.7945, "open_interest": 12.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0061, "vega": 0.1053, "theta": -0.0416, "rho": -0.1848, "theo": 73.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.4, "last_trade_time": "2026-10-16T10:41:55", "percent_change": 0.0, "prev_day_close": 78.9500007629394}, {"option": "P270219C00180000", "bid": 1.7, "bid_size": 23.0, "ask": 3.5, "ask_size": 30.0, "iv": 0.7975, "open_interest": 84.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.005, "vega": 0.1162, "theta": -0.0431, "rho": 0.0315, "theo": 2.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-02T10:43:57", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "P270219P00180000", "bid": 76.6, "bid_size": 9.0, "ask": 79.9, "ask_size": 12.0, "iv": 0.7904, "open_interest": 11.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0058, "vega": 0.0942, "theta": -0.0376, "rho": -0.1722, "theo": 78.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.9, "last_trade_time": "2026-10-14T15:57:16", "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "P270219C00185000", "bid": 1.25, "bid_size": 104.0, "ask": 3.1, "ask_size": 84.0, "iv": 0.787, "open_interest": 90.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.0047, "vega": 0.1078, "theta": -0.0399, "rho": 0.0284, "theo": 2.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-05T09:50:44", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "P270219P00185000", "bid": 81.4, "bid_size": 9.0, "ask": 84.6, "ask_size": 13.0, "iv": 0.7913, "open_interest": 1.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0054, "vega": 0.0804, "theta": -0.0341, "rho": -0.1555, "theo": 82.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.1, "last_trade_time": "2026-10-13T11:45:11", "percent_change": 0.0, "prev_day_close": 88.4000015258789}, {"option": "P270219C00190000", "bid": 1.4, "bid_size": 23.0, "ask": 2.7, "ask_size": 26.0, "iv": 0.8004, "open_interest": 91.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0043, "vega": 0.0996, "theta": -0.0369, "rho": 0.0255, "theo": 1.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-05T13:54:19", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "P270219P00190000", "bid": 86.2, "bid_size": 9.0, "ask": 89.3, "ask_size": 12.0, "iv": 0.7864, "open_interest": 13.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0051, "vega": 0.0717, "theta": -0.0314, "rho": -0.1464, "theo": 87.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2026-10-13T14:59:16", "percent_change": 0.0, "prev_day_close": 93.1999969482422}, {"option": "P270219C00195000", "bid": 1.35, "bid_size": 17.0, "ask": 2.5, "ask_size": 38.0, "iv": 0.8121, "open_interest": 130.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.004, "vega": 0.092, "theta": -0.034, "rho": 0.0229, "theo": 1.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-05T11:49:58", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "P270219P00195000", "bid": 91.1, "bid_size": 12.0, "ask": 94.6, "ask_size": 9.0, "iv": 0.8251, "open_interest": 4.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.0048, "vega": 0.0605, "theta": -0.028, "rho": -0.1262, "theo": 92.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.45, "last_trade_time": "2026-10-16T10:41:25", "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "P270219C00200000", "bid": 1.1, "bid_size": 14.0, "ask": 2.4, "ask_size": 30.0, "iv": 0.817, "open_interest": 101.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0037, "vega": 0.0849, "theta": -0.0314, "rho": 0.0206, "theo": 1.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T10:07:46", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "P270219P00200000", "bid": 96.0, "bid_size": 9.0, "ask": 99.1, "ask_size": 8.0, "iv": 0.8069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0046, "vega": 0.0466, "theta": -0.0238, "rho": -0.106, "theo": 97.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.049999237061}, {"option": "P270219C00210000", "bid": 0.9, "bid_size": 15.0, "ask": 2.25, "ask_size": 83.0, "iv": 0.8406, "open_interest": 30.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0031, "vega": 0.072, "theta": -0.0266, "rho": 0.0167, "theo": 1.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-05T09:48:55", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "P270219P00210000", "bid": 105.8, "bid_size": 17.0, "ask": 109.4, "ask_size": 17.0, "iv": 0.8613, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0042, "vega": 0.0318, "theta": -0.0182, "rho": -0.0739, "theo": 107.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.05, "last_trade_time": "2026-10-16T10:41:55", "percent_change": 0.0, "prev_day_close": 112.799999237061}, {"option": "P270219C00220000", "bid": 0.6, "bid_size": 40.0, "ask": 1.8, "ask_size": 77.0, "iv": 0.8332, "open_interest": 34.0, "volume": 0.0, "delta": 0.0557, "gamma": 0.0026, "vega": 0.0611, "theta": -0.0226, "rho": 0.0135, "theo": 0.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T10:47:59", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "P270219P00220000", "bid": 115.7, "bid_size": 29.0, "ask": 119.0, "ask_size": 17.0, "iv": 0.8562, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0028, "vega": 0.0098, "theta": -0.0183, "rho": 0.0, "theo": 117.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.650001525879}, {"option": "P270219C00230000", "bid": 0.45, "bid_size": 41.0, "ask": 1.8, "ask_size": 60.0, "iv": 0.8591, "open_interest": 78.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0022, "vega": 0.0517, "theta": -0.0191, "rho": 0.011, "theo": 0.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T10:54:33", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "P270219P00230000", "bid": 125.6, "bid_size": 21.0, "ask": 129.0, "ask_size": 28.0, "iv": 0.8843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0007, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 127.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.549995422363}, {"option": "P270521C00050000", "bid": 55.4, "bid_size": 37.0, "ask": 57.5, "ask_size": 28.0, "iv": 0.8249, "open_interest": 0.0, "volume": 1.0, "delta": 0.9337, "gamma": 0.002, "vega": 0.0997, "theta": -0.0159, "rho": 0.2073, "theo": 57.0075, "change": 5.9, "open": 57.5, "high": 57.5, "low": 57.5, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-11-09T15:47:45", "percent_change": 11.4341, "prev_day_close": 51.6000003814697}, {"option": "P270521P00050000", "bid": 2.2, "bid_size": 57.0, "ask": 3.6, "ask_size": 106.0, "iv": 0.9073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.002, "vega": 0.1003, "theta": -0.0226, "rho": -0.0474, "theo": 2.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "P270521C00055000", "bid": 51.1, "bid_size": 37.0, "ask": 53.9, "ask_size": 28.0, "iv": 0.8235, "open_interest": 4.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0025, "vega": 0.1207, "theta": -0.0207, "rho": 0.2177, "theo": 53.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.6, "last_trade_time": "2026-11-05T14:59:09", "percent_change": 0.0, "prev_day_close": 47.9499988555908}, {"option": "P270521P00055000", "bid": 3.0, "bid_size": 69.0, "ask": 4.4, "ask_size": 164.0, "iv": 0.8796, "open_interest": 46.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.0025, "vega": 0.1214, "theta": -0.0269, "rho": -0.0612, "theo": 3.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-11-05T12:57:20", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "P270521C00060000", "bid": 47.5, "bid_size": 99.0, "ask": 50.1, "ask_size": 68.0, "iv": 0.8251, "open_interest": 3.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.003, "vega": 0.1421, "theta": -0.0255, "rho": 0.2258, "theo": 49.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.51, "last_trade_time": "2026-11-05T13:54:36", "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "P270521P00060000", "bid": 3.9, "bid_size": 30.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.8415, "open_interest": 1.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.003, "vega": 0.1432, "theta": -0.0312, "rho": -0.0766, "theo": 4.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T09:32:08", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "P270521C00065000", "bid": 43.8, "bid_size": 105.0, "ask": 46.6, "ask_size": 62.0, "iv": 0.8188, "open_interest": 1.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0035, "vega": 0.1636, "theta": -0.0302, "rho": 0.2316, "theo": 45.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.49, "last_trade_time": "2026-11-02T09:34:39", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "P270521P00065000", "bid": 5.2, "bid_size": 31.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.8305, "open_interest": 21.0, "volume": 1.0, "delta": -0.1372, "gamma": 0.0035, "vega": 0.1645, "theta": -0.0354, "rho": -0.0938, "theo": 5.8645, "change": -0.71, "open": 5.89, "high": 5.89, "low": 5.89, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-11-09T10:36:10", "percent_change": -10.7576, "prev_day_close": 6.60000014305115}, {"option": "P270521C00070000", "bid": 40.4, "bid_size": 105.0, "ask": 43.1, "ask_size": 106.0, "iv": 0.8103, "open_interest": 5.0, "volume": 5.0, "delta": 0.8401, "gamma": 0.004, "vega": 0.1846, "theta": -0.0346, "rho": 0.2351, "theo": 42.1021, "change": 1.61, "open": 39.51, "high": 39.51, "low": 39.51, "tick": "no_change", "last_trade_price": 39.51, "last_trade_time": "2026-11-09T09:46:42", "percent_change": 4.24802, "prev_day_close": 37.8999996185303}, {"option": "P270521P00070000", "bid": 6.6, "bid_size": 92.0, "ask": 7.9, "ask_size": 190.0, "iv": 0.8264, "open_interest": 35.0, "volume": 8.0, "delta": -0.1645, "gamma": 0.004, "vega": 0.1857, "theta": -0.0394, "rho": -0.1126, "theo": 7.3073, "change": -1.04, "open": 7.21, "high": 7.21, "low": 7.21, "tick": "down", "last_trade_price": 7.21, "last_trade_time": "2026-11-09T12:01:09", "percent_change": -12.6061, "prev_day_close": 8.25000023841858}, {"option": "P270521C00075000", "bid": 37.1, "bid_size": 110.0, "ask": 39.9, "ask_size": 46.0, "iv": 0.8028, "open_interest": 0.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0044, "vega": 0.2044, "theta": -0.0388, "rho": 0.2368, "theo": 38.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "P270521P00075000", "bid": 8.3, "bid_size": 30.0, "ask": 9.6, "ask_size": 24.0, "iv": 0.82, "open_interest": 13.0, "volume": 0.0, "delta": -0.1937, "gamma": 0.0045, "vega": 0.2058, "theta": -0.0432, "rho": -0.1319, "theo": 8.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-05T13:54:57", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "P270521C00080000", "bid": 34.2, "bid_size": 110.0, "ask": 36.8, "ask_size": 107.0, "iv": 0.7983, "open_interest": 10.0, "volume": 0.0, "delta": 0.7813, "gamma": 0.0049, "vega": 0.223, "theta": -0.0427, "rho": 0.2363, "theo": 35.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.99, "last_trade_time": "2026-11-05T15:44:33", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "P270521P00080000", "bid": 10.2, "bid_size": 28.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.8028, "open_interest": 4.0, "volume": 6.0, "delta": -0.2244, "gamma": 0.005, "vega": 0.2243, "theta": -0.0466, "rho": -0.153, "theo": 10.786, "change": -1.56, "open": 12.09, "high": 12.09, "low": 10.54, "tick": "no_change", "last_trade_price": 10.64, "last_trade_time": "2026-11-09T14:13:14", "percent_change": -12.7869, "prev_day_close": 12.1999998092651}, {"option": "P270521C00085000", "bid": 31.2, "bid_size": 114.0, "ask": 33.7, "ask_size": 46.0, "iv": 0.7838, "open_interest": 3.0, "volume": 0.0, "delta": 0.75, "gamma": 0.0053, "vega": 0.2398, "theta": -0.0461, "rho": 0.2344, "theo": 32.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.73, "last_trade_time": "2026-11-06T15:21:51", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "P270521P00085000", "bid": 11.9, "bid_size": 39.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.7984, "open_interest": 5.0, "volume": 1.0, "delta": -0.2565, "gamma": 0.0054, "vega": 0.2412, "theta": -0.0496, "rho": -0.1743, "theo": 12.8232, "change": -1.8, "open": 12.7, "high": 12.7, "low": 12.7, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T10:33:57", "percent_change": -12.4138, "prev_day_close": 14.5}, {"option": "P270521C00090000", "bid": 28.6, "bid_size": 114.0, "ask": 31.2, "ask_size": 75.0, "iv": 0.783, "open_interest": 8.0, "volume": 0.0, "delta": 0.7178, "gamma": 0.0057, "vega": 0.2546, "theta": -0.0491, "rho": 0.2309, "theo": 30.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.22, "last_trade_time": "2026-11-06T15:21:51", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "P270521P00090000", "bid": 14.1, "bid_size": 164.0, "ask": 16.2, "ask_size": 222.0, "iv": 0.8002, "open_interest": 212.0, "volume": 0.0, "delta": -0.2894, "gamma": 0.0058, "vega": 0.2558, "theta": -0.0522, "rho": -0.196, "theo": 15.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-06T13:00:48", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "P270521C00095000", "bid": 26.1, "bid_size": 85.0, "ask": 28.6, "ask_size": 73.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": 0.6852, "gamma": 0.006, "vega": 0.2673, "theta": -0.0516, "rho": 0.2262, "theo": 27.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "P270521P00095000", "bid": 16.5, "bid_size": 48.0, "ask": 18.6, "ask_size": 12.0, "iv": 0.793, "open_interest": 56.0, "volume": 0.0, "delta": -0.3229, "gamma": 0.0062, "vega": 0.2684, "theta": -0.0544, "rho": -0.2179, "theo": 17.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-11-06T15:20:33", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "P270521C00100000", "bid": 24.4, "bid_size": 107.0, "ask": 26.5, "ask_size": 113.0, "iv": 0.7849, "open_interest": 17.0, "volume": 1.0, "delta": 0.6524, "gamma": 0.0063, "vega": 0.2779, "theta": -0.0537, "rho": 0.2204, "theo": 25.4511, "change": 1.97, "open": 24.02, "high": 24.02, "low": 24.02, "tick": "up", "last_trade_price": 24.02, "last_trade_time": "2026-11-09T09:46:11", "percent_change": 8.93424, "prev_day_close": 22.0500001907349}, {"option": "P270521P00100000", "bid": 19.0, "bid_size": 186.0, "ask": 20.9, "ask_size": 135.0, "iv": 0.7798, "open_interest": 111.0, "volume": 26.0, "delta": -0.3566, "gamma": 0.0065, "vega": 0.2786, "theta": -0.056, "rho": -0.2394, "theo": 20.0926, "change": -2.75, "open": 19.6, "high": 19.6, "low": 19.6, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-11-09T12:37:02", "percent_change": -12.3042, "prev_day_close": 22.3499994277954}, {"option": "P270521C00105000", "bid": 22.3, "bid_size": 107.0, "ask": 24.4, "ask_size": 84.0, "iv": 0.7812, "open_interest": 4.0, "volume": 0.0, "delta": 0.6198, "gamma": 0.0065, "vega": 0.2862, "theta": -0.0553, "rho": 0.2139, "theo": 23.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.37, "last_trade_time": "2026-10-02T09:48:22", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "P270521P00105000", "bid": 22.2, "bid_size": 47.0, "ask": 24.4, "ask_size": 25.0, "iv": 0.7946, "open_interest": 13.0, "volume": 20.0, "delta": -0.3904, "gamma": 0.0067, "vega": 0.2866, "theta": -0.0573, "rho": -0.2603, "theo": 22.8822, "change": -2.85, "open": 23.2, "high": 23.2, "low": 22.2, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-11-09T13:03:37", "percent_change": -11.2426, "prev_day_close": 25.3500003814697}, {"option": "P270521C00110000", "bid": 19.7, "bid_size": 145.0, "ask": 22.2, "ask_size": 103.0, "iv": 0.762, "open_interest": 16.0, "volume": 1.0, "delta": 0.5875, "gamma": 0.0067, "vega": 0.2924, "theta": -0.0564, "rho": 0.2065, "theo": 21.3471, "change": 3.25, "open": 21.65, "high": 21.65, "low": 21.65, "tick": "up", "last_trade_price": 21.65, "last_trade_time": "2026-11-09T14:53:00", "percent_change": 17.663, "prev_day_close": 18.3999996185303}, {"option": "P270521P00110000", "bid": 25.1, "bid_size": 45.0, "ask": 27.4, "ask_size": 23.0, "iv": 0.7896, "open_interest": 28.0, "volume": 15.0, "delta": -0.4238, "gamma": 0.007, "vega": 0.2923, "theta": -0.0581, "rho": -0.2808, "theo": 25.8418, "change": -2.85, "open": 25.1, "high": 25.6, "low": 25.1, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-11-09T15:24:08", "percent_change": -10.0176, "prev_day_close": 28.4499998092651}, {"option": "P270521C00115000", "bid": 17.9, "bid_size": 146.0, "ask": 20.5, "ask_size": 102.0, "iv": 0.7604, "open_interest": 20.0, "volume": 2.0, "delta": 0.5558, "gamma": 0.0068, "vega": 0.2965, "theta": -0.0572, "rho": 0.1989, "theo": 19.533, "change": 2.45, "open": 19.7, "high": 19.7, "low": 19.7, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-11-09T13:25:25", "percent_change": 14.2029, "prev_day_close": 17.25}, {"option": "P270521P00115000", "bid": 28.1, "bid_size": 32.0, "ask": 30.5, "ask_size": 18.0, "iv": 0.783, "open_interest": 6.0, "volume": 1.0, "delta": -0.4569, "gamma": 0.0071, "vega": 0.2955, "theta": -0.0585, "rho": -0.2988, "theo": 28.9637, "change": -2.57, "open": 29.73, "high": 29.73, "low": 29.73, "tick": "down", "last_trade_price": 29.73, "last_trade_time": "2026-11-09T10:32:53", "percent_change": -7.95666, "prev_day_close": 32.3000001907349}, {"option": "P270521C00120000", "bid": 16.3, "bid_size": 147.0, "ask": 18.6, "ask_size": 160.0, "iv": 0.7541, "open_interest": 135.0, "volume": 14.0, "delta": 0.5249, "gamma": 0.0069, "vega": 0.2987, "theta": -0.0575, "rho": 0.1906, "theo": 17.8661, "change": 2.85, "open": 16.5, "high": 18.6, "low": 16.5, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-11-09T12:54:01", "percent_change": 18.0952, "prev_day_close": 15.7500004768372}, {"option": "P270521P00120000", "bid": 31.4, "bid_size": 54.0, "ask": 33.9, "ask_size": 23.0, "iv": 0.7819, "open_interest": 57.0, "volume": 1.0, "delta": -0.4891, "gamma": 0.0072, "vega": 0.297, "theta": -0.0585, "rho": -0.3178, "theo": 32.2382, "change": -4.35, "open": 31.5, "high": 31.5, "low": 31.5, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-11-09T12:33:48", "percent_change": -12.1339, "prev_day_close": 35.8500003814697}, {"option": "P270521C00125000", "bid": 14.9, "bid_size": 144.0, "ask": 17.1, "ask_size": 196.0, "iv": 0.7536, "open_interest": 102.0, "volume": 1.0, "delta": 0.4949, "gamma": 0.007, "vega": 0.2992, "theta": -0.0575, "rho": 0.1824, "theo": 16.3366, "change": 2.75, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T12:55:20", "percent_change": 19.2982, "prev_day_close": 14.25}, {"option": "P270521P00125000", "bid": 34.4, "bid_size": 55.0, "ask": 37.2, "ask_size": 13.0, "iv": 0.7697, "open_interest": 79.0, "volume": 1.0, "delta": -0.5206, "gamma": 0.0073, "vega": 0.2964, "theta": -0.0582, "rho": -0.3322, "theo": 35.6565, "change": -4.65, "open": 34.8, "high": 34.8, "low": 34.8, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-11-09T12:33:43", "percent_change": -11.7871, "prev_day_close": 39.4500007629394}, {"option": "P270521C00130000", "bid": 13.6, "bid_size": 158.0, "ask": 15.6, "ask_size": 71.0, "iv": 0.7507, "open_interest": 44.0, "volume": 0.0, "delta": 0.4659, "gamma": 0.007, "vega": 0.298, "theta": -0.0572, "rho": 0.1738, "theo": 14.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-06T14:46:31", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "P270521P00130000", "bid": 37.9, "bid_size": 55.0, "ask": 40.9, "ask_size": 15.0, "iv": 0.7684, "open_interest": 65.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0073, "vega": 0.2942, "theta": -0.0576, "rho": -0.3503, "theo": 39.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-11-04T12:30:47", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "P270521C00135000", "bid": 12.1, "bid_size": 148.0, "ask": 14.7, "ask_size": 77.0, "iv": 0.7507, "open_interest": 7.0, "volume": 0.0, "delta": 0.438, "gamma": 0.0069, "vega": 0.2953, "theta": -0.0566, "rho": 0.1654, "theo": 13.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-11-02T14:52:58", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "P270521P00135000", "bid": 41.7, "bid_size": 48.0, "ask": 44.5, "ask_size": 30.0, "iv": 0.7666, "open_interest": 149.0, "volume": 0.0, "delta": -0.5807, "gamma": 0.0073, "vega": 0.2899, "theta": -0.0567, "rho": -0.3596, "theo": 42.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-11-04T12:29:41", "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "P270521C00140000", "bid": 10.9, "bid_size": 179.0, "ask": 13.3, "ask_size": 103.0, "iv": 0.7439, "open_interest": 21.0, "volume": 4.0, "delta": 0.4114, "gamma": 0.0068, "vega": 0.2915, "theta": -0.0558, "rho": 0.1571, "theo": 12.4795, "change": 1.8, "open": 12.7, "high": 12.7, "low": 12.7, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T13:26:12", "percent_change": 16.5138, "prev_day_close": 10.9000000953674}, {"option": "P270521P00140000", "bid": 45.5, "bid_size": 49.0, "ask": 48.3, "ask_size": 24.0, "iv": 0.7645, "open_interest": 48.0, "volume": 0.0, "delta": -0.6091, "gamma": 0.0073, "vega": 0.2842, "theta": -0.0556, "rho": -0.373, "theo": 46.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.9, "last_trade_time": "2026-11-02T11:51:27", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "P270521C00145000", "bid": 9.8, "bid_size": 396.0, "ask": 12.3, "ask_size": 179.0, "iv": 0.7422, "open_interest": 651.0, "volume": 4.0, "delta": 0.386, "gamma": 0.0068, "vega": 0.2864, "theta": -0.0547, "rho": 0.1487, "theo": 11.4085, "change": 1.6, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T13:20:36", "percent_change": 16.0, "prev_day_close": 10.0}, {"option": "P270521P00145000", "bid": 49.4, "bid_size": 48.0, "ask": 52.0, "ask_size": 23.0, "iv": 0.7589, "open_interest": 42.0, "volume": 0.0, "delta": -0.6364, "gamma": 0.0072, "vega": 0.2781, "theta": -0.0542, "rho": -0.3824, "theo": 50.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.3, "last_trade_time": "2026-11-02T12:06:44", "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "P270521C00150000", "bid": 8.8, "bid_size": 252.0, "ask": 11.3, "ask_size": 181.0, "iv": 0.7392, "open_interest": 281.0, "volume": 9.0, "delta": 0.3618, "gamma": 0.0066, "vega": 0.2806, "theta": -0.0535, "rho": 0.1407, "theo": 10.4312, "change": 1.6, "open": 11.1, "high": 11.1, "low": 10.6, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T13:47:28", "percent_change": 17.3913, "prev_day_close": 9.19999980926514}, {"option": "P270521P00150000", "bid": 53.4, "bid_size": 40.0, "ask": 55.9, "ask_size": 23.0, "iv": 0.755, "open_interest": 38.0, "volume": 0.0, "delta": -0.6625, "gamma": 0.0072, "vega": 0.2694, "theta": -0.0528, "rho": -0.3858, "theo": 54.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.3, "last_trade_time": "2026-11-02T12:22:41", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "P270521C00155000", "bid": 7.9, "bid_size": 181.0, "ask": 10.6, "ask_size": 281.0, "iv": 0.7406, "open_interest": 104.0, "volume": 0.0, "delta": 0.3389, "gamma": 0.0065, "vega": 0.274, "theta": -0.0522, "rho": 0.133, "theo": 9.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.81, "last_trade_time": "2026-11-05T13:54:36", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "P270521P00155000", "bid": 57.5, "bid_size": 37.0, "ask": 60.2, "ask_size": 15.0, "iv": 0.7573, "open_interest": 3.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.0071, "vega": 0.2611, "theta": -0.0511, "rho": -0.3948, "theo": 58.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-10-28T11:31:07", "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "P270521C00160000", "bid": 7.1, "bid_size": 68.0, "ask": 9.9, "ask_size": 69.0, "iv": 0.7411, "open_interest": 114.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0063, "vega": 0.2666, "theta": -0.0507, "rho": 0.1253, "theo": 8.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T09:56:34", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "P270521P00160000", "bid": 61.7, "bid_size": 14.0, "ask": 64.6, "ask_size": 6.0, "iv": 0.7607, "open_interest": 15.0, "volume": 0.0, "delta": -0.7112, "gamma": 0.007, "vega": 0.2513, "theta": -0.0494, "rho": -0.3959, "theo": 62.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.4, "last_trade_time": "2026-10-28T12:51:46", "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "P270521C00165000", "bid": 6.4, "bid_size": 69.0, "ask": 9.2, "ask_size": 20.0, "iv": 0.741, "open_interest": 66.0, "volume": 0.0, "delta": 0.2967, "gamma": 0.0062, "vega": 0.2589, "theta": -0.0491, "rho": 0.1181, "theo": 7.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-03T13:56:09", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "P270521P00165000", "bid": 65.9, "bid_size": 13.0, "ask": 68.8, "ask_size": 9.0, "iv": 0.7572, "open_interest": 5.0, "volume": 0.0, "delta": -0.7339, "gamma": 0.0068, "vega": 0.2399, "theta": -0.0476, "rho": -0.3933, "theo": 67.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.3, "last_trade_time": "2026-10-28T12:54:35", "percent_change": 0.0, "prev_day_close": 71.8499984741211}, {"option": "P270521C00170000", "bid": 5.7, "bid_size": 66.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.7406, "open_interest": 80.0, "volume": 0.0, "delta": 0.2775, "gamma": 0.006, "vega": 0.2508, "theta": -0.0475, "rho": 0.1112, "theo": 7.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-03T13:56:09", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "P270521P00170000", "bid": 70.3, "bid_size": 14.0, "ask": 73.3, "ask_size": 7.0, "iv": 0.7613, "open_interest": 0.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.0067, "vega": 0.2298, "theta": -0.0457, "rho": -0.398, "theo": 71.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4000015258789}, {"option": "P270521C00175000", "bid": 5.1, "bid_size": 59.0, "ask": 8.0, "ask_size": 65.0, "iv": 0.7399, "open_interest": 89.0, "volume": 0.0, "delta": 0.2594, "gamma": 0.0058, "vega": 0.2423, "theta": -0.0458, "rho": 0.1045, "theo": 6.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-11-03T14:00:05", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "P270521P00175000", "bid": 74.6, "bid_size": 15.0, "ask": 77.8, "ask_size": 7.0, "iv": 0.7609, "open_interest": 0.0, "volume": 0.0, "delta": -0.7757, "gamma": 0.0065, "vega": 0.2186, "theta": -0.0438, "rho": -0.3902, "theo": 75.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5999984741211}, {"option": "P270521C00180000", "bid": 4.7, "bid_size": 40.0, "ask": 7.4, "ask_size": 51.0, "iv": 0.7413, "open_interest": 46.0, "volume": 0.0, "delta": 0.2424, "gamma": 0.0056, "vega": 0.2337, "theta": -0.0442, "rho": 0.0982, "theo": 6.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-11-02T15:16:25", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "P270521P00180000", "bid": 79.1, "bid_size": 13.0, "ask": 82.2, "ask_size": 7.0, "iv": 0.7602, "open_interest": 0.0, "volume": 0.0, "delta": -0.7952, "gamma": 0.0064, "vega": 0.2052, "theta": -0.0419, "rho": -0.38, "theo": 80.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.6500015258789}, {"option": "P270521C00185000", "bid": 4.1, "bid_size": 51.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.7408, "open_interest": 45.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.0054, "vega": 0.2252, "theta": -0.0425, "rho": 0.0924, "theo": 5.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-11-02T10:22:11", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "P270521P00185000", "bid": 83.6, "bid_size": 12.0, "ask": 86.8, "ask_size": 7.0, "iv": 0.7616, "open_interest": 0.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.0062, "vega": 0.1934, "theta": -0.0399, "rho": -0.3766, "theo": 84.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "P270521C00190000", "bid": 3.8, "bid_size": 53.0, "ask": 6.4, "ask_size": 23.0, "iv": 0.7406, "open_interest": 21.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0052, "vega": 0.2165, "theta": -0.0408, "rho": 0.0866, "theo": 5.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-11-05T13:54:19", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "P270521P00190000", "bid": 88.3, "bid_size": 14.0, "ask": 91.4, "ask_size": 5.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": -0.8309, "gamma": 0.0061, "vega": 0.1824, "theta": -0.0381, "rho": -0.3701, "theo": 89.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.8499984741211}, {"option": "P270521C00195000", "bid": 3.6, "bid_size": 39.0, "ask": 5.8, "ask_size": 7.0, "iv": 0.741, "open_interest": 5.0, "volume": 0.0, "delta": 0.1975, "gamma": 0.005, "vega": 0.2077, "theta": -0.0391, "rho": 0.0812, "theo": 4.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-10-28T11:33:03", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "P270521P00195000", "bid": 92.8, "bid_size": 12.0, "ask": 96.0, "ask_size": 5.0, "iv": 0.7632, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0059, "vega": 0.1669, "theta": -0.0361, "rho": -0.3495, "theo": 94.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6500015258789}, {"option": "P270521C00200000", "bid": 3.3, "bid_size": 40.0, "ask": 5.6, "ask_size": 33.0, "iv": 0.7473, "open_interest": 5.0, "volume": 0.0, "delta": 0.1845, "gamma": 0.0048, "vega": 0.1993, "theta": -0.0374, "rho": 0.0762, "theo": 4.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-02T09:57:31", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "P270521P00200000", "bid": 97.5, "bid_size": 12.0, "ask": 100.4, "ask_size": 3.0, "iv": 0.757, "open_interest": 0.0, "volume": 0.0, "delta": -0.8631, "gamma": 0.0058, "vega": 0.1549, "theta": -0.0341, "rho": -0.3385, "theo": 98.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "P270521C00210000", "bid": 3.0, "bid_size": 40.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.7482, "open_interest": 13.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.0044, "vega": 0.1826, "theta": -0.0342, "rho": 0.067, "theo": 3.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-03T10:03:23", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "P270521P00210000", "bid": 107.2, "bid_size": 12.0, "ask": 110.1, "ask_size": 6.0, "iv": 0.7764, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0055, "vega": 0.1305, "theta": -0.031, "rho": -0.299, "theo": 108.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.700000762939}, {"option": "P270521C00220000", "bid": 2.45, "bid_size": 79.0, "ask": 4.0, "ask_size": 128.0, "iv": 0.7474, "open_interest": 0.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.004, "vega": 0.1667, "theta": -0.0312, "rho": 0.0589, "theo": 3.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-10-15T10:18:48", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "P270521P00220000", "bid": 116.5, "bid_size": 14.0, "ask": 119.4, "ask_size": 11.0, "iv": 0.7589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0052, "vega": 0.1041, "theta": -0.0267, "rho": -0.2628, "theo": 117.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.400001525879}, {"option": "P270521C00230000", "bid": 2.05, "bid_size": 91.0, "ask": 3.5, "ask_size": 135.0, "iv": 0.7489, "open_interest": 2.0, "volume": 12.0, "delta": 0.1226, "gamma": 0.0036, "vega": 0.1518, "theta": -0.0283, "rho": 0.0517, "theo": 2.6353, "change": -0.025, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T12:24:34", "percent_change": -0.900904, "prev_day_close": 2.77500009536743}, {"option": "P270521P00230000", "bid": 126.2, "bid_size": 16.0, "ask": 129.0, "ask_size": 11.0, "iv": 0.7578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0049, "vega": 0.0739, "theta": -0.0237, "rho": -0.1918, "theo": 127.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.150001525879}, {"option": "P270617C00035000", "bid": 68.3, "bid_size": 35.0, "ask": 71.9, "ask_size": 36.0, "iv": 0.9187, "open_interest": 1.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0009, "vega": 0.0558, "theta": 0.0, "rho": 0.1801, "theo": 70.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.7, "last_trade_time": "2026-09-01T15:31:13", "percent_change": 0.0, "prev_day_close": 65.0000019073486}, {"option": "P270617P00035000", "bid": 0.75, "bid_size": 104.0, "ask": 2.5, "ask_size": 122.0, "iv": 1.0195, "open_interest": 14.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0009, "vega": 0.0562, "theta": -0.0118, "rho": -0.0247, "theo": 1.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T15:40:48", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "P270617C00040000", "bid": 64.2, "bid_size": 35.0, "ask": 66.9, "ask_size": 12.0, "iv": 0.8676, "open_interest": 3.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0012, "vega": 0.0736, "theta": -0.0015, "rho": 0.1987, "theo": 65.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-09-24T13:12:10", "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "P270617P00040000", "bid": 1.25, "bid_size": 77.0, "ask": 2.85, "ask_size": 70.0, "iv": 0.9643, "open_interest": 1.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0012, "vega": 0.074, "theta": -0.0151, "rho": -0.0347, "theo": 1.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-06T15:40:48", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "P270617C00045000", "bid": 59.8, "bid_size": 35.0, "ask": 63.2, "ask_size": 35.0, "iv": 0.8746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0016, "vega": 0.0931, "theta": -0.006, "rho": 0.2149, "theo": 61.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "P270617P00045000", "bid": 2.0, "bid_size": 68.0, "ask": 3.3, "ask_size": 275.0, "iv": 0.9267, "open_interest": 209.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0016, "vega": 0.0938, "theta": -0.0187, "rho": -0.0466, "theo": 2.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T09:34:35", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "P270617C00050000", "bid": 55.7, "bid_size": 36.0, "ask": 58.7, "ask_size": 16.0, "iv": 0.8368, "open_interest": 1.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.002, "vega": 0.1139, "theta": -0.0107, "rho": 0.2286, "theo": 57.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.5, "last_trade_time": "2026-10-09T09:40:05", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "P270617P00050000", "bid": 2.6, "bid_size": 74.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.8662, "open_interest": 283.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.002, "vega": 0.1148, "theta": -0.0224, "rho": -0.0607, "theo": 3.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T09:34:35", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "P270617C00055000", "bid": 51.9, "bid_size": 28.0, "ask": 54.8, "ask_size": 11.0, "iv": 0.8305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0024, "vega": 0.1356, "theta": -0.0154, "rho": 0.2398, "theo": 53.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "P270617P00055000", "bid": 3.6, "bid_size": 30.0, "ask": 5.1, "ask_size": 43.0, "iv": 0.8754, "open_interest": 11.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0025, "vega": 0.1365, "theta": -0.0261, "rho": -0.0766, "theo": 4.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-11-05T10:11:42", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "P270617C00060000", "bid": 48.2, "bid_size": 42.0, "ask": 51.2, "ask_size": 17.0, "iv": 0.8252, "open_interest": 2.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0029, "vega": 0.1576, "theta": -0.02, "rho": 0.2484, "theo": 50.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.2, "last_trade_time": "2026-08-26T09:42:28", "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "P270617P00060000", "bid": 4.6, "bid_size": 44.0, "ask": 6.2, "ask_size": 84.0, "iv": 0.8528, "open_interest": 95.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0029, "vega": 0.1588, "theta": -0.0299, "rho": -0.0945, "theo": 5.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-11-05T10:11:42", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "P270617C00065000", "bid": 44.7, "bid_size": 37.0, "ask": 48.1, "ask_size": 36.0, "iv": 0.829, "open_interest": 10.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0033, "vega": 0.1793, "theta": -0.0245, "rho": 0.2548, "theo": 46.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.7, "last_trade_time": "2026-10-09T12:36:52", "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "P270617P00065000", "bid": 5.9, "bid_size": 32.0, "ask": 7.8, "ask_size": 79.0, "iv": 0.846, "open_interest": 121.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0034, "vega": 0.1805, "theta": -0.0334, "rho": -0.114, "theo": 6.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T09:50:19", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "P270617C00070000", "bid": 41.4, "bid_size": 117.0, "ask": 44.3, "ask_size": 32.0, "iv": 0.8088, "open_interest": 10.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.0038, "vega": 0.2004, "theta": -0.0288, "rho": 0.2588, "theo": 43.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-11-05T11:15:44", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "P270617P00070000", "bid": 7.4, "bid_size": 99.0, "ask": 9.3, "ask_size": 280.0, "iv": 0.8327, "open_interest": 405.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.0038, "vega": 0.2018, "theta": -0.0368, "rho": -0.1347, "theo": 8.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-06T10:38:20", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "P270617C00075000", "bid": 38.4, "bid_size": 114.0, "ask": 41.2, "ask_size": 71.0, "iv": 0.8059, "open_interest": 14.0, "volume": 0.0, "delta": 0.808, "gamma": 0.0042, "vega": 0.2203, "theta": -0.0328, "rho": 0.2609, "theo": 40.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.09, "last_trade_time": "2026-09-30T11:32:16", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "P270617P00075000", "bid": 9.1, "bid_size": 129.0, "ask": 10.7, "ask_size": 14.0, "iv": 0.8149, "open_interest": 112.0, "volume": 1.0, "delta": -0.197, "gamma": 0.0043, "vega": 0.2221, "theta": -0.04, "rho": -0.157, "theo": 10.0299, "change": -1.35, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T14:55:39", "percent_change": -11.8943, "prev_day_close": 11.3499999046326}, {"option": "P270617C00080000", "bid": 35.8, "bid_size": 85.0, "ask": 38.5, "ask_size": 86.0, "iv": 0.8118, "open_interest": 14.0, "volume": 0.0, "delta": 0.7795, "gamma": 0.0046, "vega": 0.2388, "theta": -0.0365, "rho": 0.2609, "theo": 37.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.4, "last_trade_time": "2026-11-03T10:52:56", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "P270617P00080000", "bid": 11.6, "bid_size": 27.0, "ask": 13.0, "ask_size": 40.0, "iv": 0.8268, "open_interest": 63.0, "volume": 0.0, "delta": -0.2262, "gamma": 0.0047, "vega": 0.2404, "theta": -0.0428, "rho": -0.1798, "theo": 11.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-04T09:32:58", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "P270617C00085000", "bid": 33.0, "bid_size": 98.0, "ask": 35.5, "ask_size": 81.0, "iv": 0.7997, "open_interest": 24.0, "volume": 2.0, "delta": 0.7501, "gamma": 0.005, "vega": 0.2556, "theta": -0.0397, "rho": 0.2593, "theo": 34.3816, "change": 4.55, "open": 34.6, "high": 35.2, "low": 34.6, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-11-09T11:17:12", "percent_change": 14.845, "prev_day_close": 30.6499996185303}, {"option": "P270617P00085000", "bid": 13.4, "bid_size": 29.0, "ask": 15.3, "ask_size": 39.0, "iv": 0.8161, "open_interest": 14.0, "volume": 0.0, "delta": -0.2563, "gamma": 0.0051, "vega": 0.2574, "theta": -0.0452, "rho": -0.203, "theo": 14.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.26, "last_trade_time": "2026-11-02T14:39:45", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "P270617C00090000", "bid": 30.1, "bid_size": 192.0, "ask": 33.0, "ask_size": 147.0, "iv": 0.7896, "open_interest": 162.0, "volume": 0.0, "delta": 0.7201, "gamma": 0.0053, "vega": 0.2705, "theta": -0.0426, "rho": 0.2562, "theo": 31.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-11-05T11:20:30", "percent_change": 0.0, "prev_day_close": 28.0499992370605}, {"option": "P270617P00090000", "bid": 15.7, "bid_size": 56.0, "ask": 17.5, "ask_size": 83.0, "iv": 0.8072, "open_interest": 3543.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.0054, "vega": 0.2721, "theta": -0.0472, "rho": -0.2266, "theo": 16.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T11:27:51", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "P270617C00095000", "bid": 27.7, "bid_size": 116.0, "ask": 30.5, "ask_size": 103.0, "iv": 0.7832, "open_interest": 64.0, "volume": 2.0, "delta": 0.6897, "gamma": 0.0056, "vega": 0.2834, "theta": -0.0451, "rho": 0.2519, "theo": 29.3562, "change": 3.36, "open": 27.3, "high": 29.31, "low": 27.3, "tick": "up", "last_trade_price": 29.31, "last_trade_time": "2026-11-09T10:17:19", "percent_change": 12.948, "prev_day_close": 25.9499998092651}, {"option": "P270617P00095000", "bid": 18.1, "bid_size": 38.0, "ask": 20.2, "ask_size": 39.0, "iv": 0.8035, "open_interest": 1.0, "volume": 0.0, "delta": -0.3185, "gamma": 0.0058, "vega": 0.2848, "theta": -0.0489, "rho": -0.2504, "theo": 18.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.93, "last_trade_time": "2026-09-28T15:45:41", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "P270617C00100000", "bid": 25.5, "bid_size": 108.0, "ask": 28.3, "ask_size": 101.0, "iv": 0.7802, "open_interest": 53.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.0058, "vega": 0.2943, "theta": -0.0472, "rho": 0.2464, "theo": 27.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-11-02T14:45:34", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "P270617P00100000", "bid": 20.5, "bid_size": 90.0, "ask": 22.7, "ask_size": 45.0, "iv": 0.791, "open_interest": 73.0, "volume": 1.0, "delta": -0.35, "gamma": 0.006, "vega": 0.2953, "theta": -0.0502, "rho": -0.2741, "theo": 21.4794, "change": -2.38, "open": 21.52, "high": 21.52, "low": 21.52, "tick": "down", "last_trade_price": 21.52, "last_trade_time": "2026-11-09T11:11:07", "percent_change": -9.95816, "prev_day_close": 23.9000005722046}, {"option": "P270617C00105000", "bid": 23.4, "bid_size": 113.0, "ask": 26.2, "ask_size": 45.0, "iv": 0.7755, "open_interest": 63.0, "volume": 0.0, "delta": 0.6289, "gamma": 0.006, "vega": 0.3031, "theta": -0.0489, "rho": 0.2402, "theo": 25.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.37, "last_trade_time": "2026-10-27T14:27:43", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "P270617P00105000", "bid": 23.2, "bid_size": 55.0, "ask": 25.7, "ask_size": 38.0, "iv": 0.7874, "open_interest": 71.0, "volume": 0.0, "delta": -0.3815, "gamma": 0.0063, "vega": 0.3037, "theta": -0.0511, "rho": -0.2967, "theo": 24.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-11-04T11:03:01", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "P270617C00110000", "bid": 21.4, "bid_size": 46.0, "ask": 24.5, "ask_size": 31.0, "iv": 0.7743, "open_interest": 12.0, "volume": 0.0, "delta": 0.599, "gamma": 0.0062, "vega": 0.3098, "theta": -0.0502, "rho": 0.233, "theo": 23.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-05T09:53:19", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "P270617P00110000", "bid": 26.2, "bid_size": 20.0, "ask": 28.9, "ask_size": 16.0, "iv": 0.7869, "open_interest": 9.0, "volume": 0.0, "delta": -0.4126, "gamma": 0.0065, "vega": 0.3099, "theta": -0.0516, "rho": -0.3186, "theo": 27.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.3, "last_trade_time": "2026-11-05T11:45:26", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "P270617C00115000", "bid": 19.6, "bid_size": 40.0, "ask": 22.7, "ask_size": 34.0, "iv": 0.7704, "open_interest": 48.0, "volume": 0.0, "delta": 0.5695, "gamma": 0.0063, "vega": 0.3147, "theta": -0.0512, "rho": 0.2256, "theo": 21.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-11-05T12:43:44", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "P270617P00115000", "bid": 29.3, "bid_size": 13.0, "ask": 32.1, "ask_size": 13.0, "iv": 0.7838, "open_interest": 6.0, "volume": 0.0, "delta": -0.4434, "gamma": 0.0066, "vega": 0.3141, "theta": -0.0518, "rho": -0.339, "theo": 30.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-11-05T11:28:06", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "P270617C00120000", "bid": 18.0, "bid_size": 20.0, "ask": 20.6, "ask_size": 7.0, "iv": 0.761, "open_interest": 31.0, "volume": 0.0, "delta": 0.5408, "gamma": 0.0064, "vega": 0.3177, "theta": -0.0518, "rho": 0.2174, "theo": 19.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-05T12:05:35", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "P270617P00120000", "bid": 32.3, "bid_size": 13.0, "ask": 35.2, "ask_size": 11.0, "iv": 0.7733, "open_interest": 1.0, "volume": 0.0, "delta": -0.4735, "gamma": 0.0068, "vega": 0.3161, "theta": -0.0516, "rho": -0.3579, "theo": 33.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-10-27T11:06:41", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "P270617C00125000", "bid": 16.5, "bid_size": 35.0, "ask": 19.6, "ask_size": 57.0, "iv": 0.7668, "open_interest": 55.0, "volume": 0.0, "delta": 0.5128, "gamma": 0.0065, "vega": 0.3192, "theta": -0.0521, "rho": 0.2092, "theo": 18.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.49, "last_trade_time": "2026-11-05T12:56:10", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "P270617P00125000", "bid": 35.7, "bid_size": 53.0, "ask": 38.8, "ask_size": 23.0, "iv": 0.7732, "open_interest": 213.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0068, "vega": 0.3166, "theta": -0.0512, "rho": -0.3761, "theo": 37.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-10-29T15:11:45", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "P270617C00130000", "bid": 15.1, "bid_size": 67.0, "ask": 18.2, "ask_size": 68.0, "iv": 0.7644, "open_interest": 32.0, "volume": 0.0, "delta": 0.4858, "gamma": 0.0065, "vega": 0.319, "theta": -0.0522, "rho": 0.2009, "theo": 16.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T09:39:49", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "P270617P00130000", "bid": 39.2, "bid_size": 14.0, "ask": 42.4, "ask_size": 14.0, "iv": 0.771, "open_interest": 34.0, "volume": 0.0, "delta": -0.5316, "gamma": 0.0069, "vega": 0.3152, "theta": -0.0505, "rho": -0.3944, "theo": 40.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.7, "last_trade_time": "2026-11-05T10:16:32", "percent_change": 0.0, "prev_day_close": 44.3000011444092}, {"option": "P270617C00135000", "bid": 13.8, "bid_size": 101.0, "ask": 16.8, "ask_size": 54.0, "iv": 0.7603, "open_interest": 33.0, "volume": 0.0, "delta": 0.4597, "gamma": 0.0065, "vega": 0.3174, "theta": -0.052, "rho": 0.1922, "theo": 15.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-02T09:45:40", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "P270617P00135000", "bid": 42.8, "bid_size": 38.0, "ask": 46.1, "ask_size": 37.0, "iv": 0.7686, "open_interest": 5.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.0069, "vega": 0.3122, "theta": -0.0496, "rho": -0.4079, "theo": 44.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.1, "last_trade_time": "2026-11-04T13:36:39", "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "P270617C00140000", "bid": 12.6, "bid_size": 270.0, "ask": 15.6, "ask_size": 130.0, "iv": 0.7579, "open_interest": 153.0, "volume": 2.0, "delta": 0.4346, "gamma": 0.0064, "vega": 0.3148, "theta": -0.0516, "rho": 0.1839, "theo": 14.1737, "change": 2.2, "open": 14.8, "high": 14.8, "low": 14.8, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-11-09T11:46:37", "percent_change": 17.4603, "prev_day_close": 12.5999999046326}, {"option": "P270617P00140000", "bid": 46.6, "bid_size": 37.0, "ask": 49.9, "ask_size": 32.0, "iv": 0.7677, "open_interest": 0.0, "volume": 0.0, "delta": -0.5862, "gamma": 0.0069, "vega": 0.3079, "theta": -0.0484, "rho": -0.4202, "theo": 48.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "P270617C00145000", "bid": 12.1, "bid_size": 35.0, "ask": 14.4, "ask_size": 42.0, "iv": 0.7639, "open_interest": 2.0, "volume": 0.0, "delta": 0.4106, "gamma": 0.0064, "vega": 0.3109, "theta": -0.051, "rho": 0.1755, "theo": 13.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T12:51:55", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "P270617P00145000", "bid": 50.4, "bid_size": 36.0, "ask": 53.7, "ask_size": 36.0, "iv": 0.7638, "open_interest": 0.0, "volume": 0.0, "delta": -0.6121, "gamma": 0.0069, "vega": 0.302, "theta": -0.0471, "rho": -0.431, "theo": 51.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "P270617C00150000", "bid": 10.5, "bid_size": 53.0, "ask": 13.4, "ask_size": 17.0, "iv": 0.7527, "open_interest": 267.0, "volume": 0.0, "delta": 0.3877, "gamma": 0.0063, "vega": 0.3061, "theta": -0.0502, "rho": 0.1671, "theo": 12.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T12:52:45", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "P270617P00150000", "bid": 54.4, "bid_size": 16.0, "ask": 57.9, "ask_size": 12.0, "iv": 0.7668, "open_interest": 38.0, "volume": 0.0, "delta": -0.637, "gamma": 0.0069, "vega": 0.2953, "theta": -0.0456, "rho": -0.4424, "theo": 55.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.4, "last_trade_time": "2026-10-30T12:28:23", "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "P270617C00155000", "bid": 9.5, "bid_size": 25.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.7487, "open_interest": 6.0, "volume": 0.0, "delta": 0.3658, "gamma": 0.0062, "vega": 0.3006, "theta": -0.0493, "rho": 0.1592, "theo": 11.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-11-05T12:53:40", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "P270617P00155000", "bid": 58.4, "bid_size": 13.0, "ask": 61.9, "ask_size": 12.0, "iv": 0.7638, "open_interest": 23.0, "volume": 0.0, "delta": -0.6608, "gamma": 0.0068, "vega": 0.2878, "theta": -0.044, "rho": -0.447, "theo": 59.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-10-13T09:30:14", "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "P270617C00160000", "bid": 8.7, "bid_size": 61.0, "ask": 11.9, "ask_size": 69.0, "iv": 0.754, "open_interest": 20.0, "volume": 0.0, "delta": 0.345, "gamma": 0.0061, "vega": 0.2945, "theta": -0.0483, "rho": 0.1514, "theo": 10.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-02T13:08:18", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "P270617P00160000", "bid": 62.6, "bid_size": 13.0, "ask": 65.7, "ask_size": 8.0, "iv": 0.758, "open_interest": 0.0, "volume": 0.0, "delta": -0.6837, "gamma": 0.0067, "vega": 0.2791, "theta": -0.0422, "rho": -0.455, "theo": 64.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "P270617C00165000", "bid": 7.9, "bid_size": 30.0, "ask": 10.7, "ask_size": 9.0, "iv": 0.7452, "open_interest": 750.0, "volume": 0.0, "delta": 0.3253, "gamma": 0.006, "vega": 0.2876, "theta": -0.0472, "rho": 0.1437, "theo": 9.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-22T12:48:29", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "P270617P00165000", "bid": 66.8, "bid_size": 14.0, "ask": 70.0, "ask_size": 11.0, "iv": 0.7583, "open_interest": 0.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0066, "vega": 0.2695, "theta": -0.0404, "rho": -0.4542, "theo": 68.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "P270617C00170000", "bid": 7.6, "bid_size": 59.0, "ask": 10.4, "ask_size": 59.0, "iv": 0.7589, "open_interest": 7.0, "volume": 0.0, "delta": 0.3066, "gamma": 0.0058, "vega": 0.2804, "theta": -0.046, "rho": 0.1364, "theo": 8.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-02T12:46:07", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "P270617P00170000", "bid": 71.1, "bid_size": 14.0, "ask": 74.3, "ask_size": 9.0, "iv": 0.7583, "open_interest": 0.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.0065, "vega": 0.2595, "theta": -0.0385, "rho": -0.4553, "theo": 72.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "P270617C00175000", "bid": 6.9, "bid_size": 94.0, "ask": 9.4, "ask_size": 40.0, "iv": 0.7512, "open_interest": 17.0, "volume": 0.0, "delta": 0.2889, "gamma": 0.0057, "vega": 0.273, "theta": -0.0447, "rho": 0.1295, "theo": 8.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T15:46:55", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "P270617P00175000", "bid": 75.4, "bid_size": 118.0, "ask": 78.8, "ask_size": 67.0, "iv": 0.7598, "open_interest": 1615.0, "volume": 0.0, "delta": -0.7465, "gamma": 0.0064, "vega": 0.2493, "theta": -0.0366, "rho": -0.456, "theo": 76.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.9, "last_trade_time": "2026-10-27T15:21:05", "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "P270617C00180000", "bid": 6.0, "bid_size": 113.0, "ask": 8.8, "ask_size": 48.0, "iv": 0.745, "open_interest": 20.0, "volume": 4.0, "delta": 0.2722, "gamma": 0.0055, "vega": 0.2651, "theta": -0.0434, "rho": 0.1226, "theo": 7.51, "change": 1.2, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T09:49:43", "percent_change": 17.6471, "prev_day_close": 6.79999995231628}, {"option": "P270617P00180000", "bid": 79.8, "bid_size": 36.0, "ask": 83.1, "ask_size": 24.0, "iv": 0.7571, "open_interest": 0.0, "volume": 0.0, "delta": -0.7655, "gamma": 0.0063, "vega": 0.2377, "theta": -0.0346, "rho": -0.4492, "theo": 81.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.1500015258789}, {"option": "P270617C00185000", "bid": 5.9, "bid_size": 81.0, "ask": 8.3, "ask_size": 59.0, "iv": 0.7541, "open_interest": 57.0, "volume": 0.0, "delta": 0.2564, "gamma": 0.0054, "vega": 0.257, "theta": -0.0421, "rho": 0.1161, "theo": 6.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-19T10:46:33", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "P270617P00185000", "bid": 84.3, "bid_size": 32.0, "ask": 87.7, "ask_size": 33.0, "iv": 0.7606, "open_interest": 0.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.0062, "vega": 0.2265, "theta": -0.0325, "rho": -0.4434, "theo": 85.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "P270617C00190000", "bid": 5.0, "bid_size": 27.0, "ask": 7.9, "ask_size": 18.0, "iv": 0.7481, "open_interest": 1.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0052, "vega": 0.2491, "theta": -0.0408, "rho": 0.11, "theo": 6.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.52, "last_trade_time": "2026-10-09T15:30:22", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "P270617P00190000", "bid": 88.8, "bid_size": 12.0, "ask": 92.1, "ask_size": 7.0, "iv": 0.7577, "open_interest": 0.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.0061, "vega": 0.2143, "theta": -0.0305, "rho": -0.434, "theo": 90.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4500007629394}, {"option": "P270617C00195000", "bid": 4.4, "bid_size": 39.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.7443, "open_interest": 71.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.005, "vega": 0.241, "theta": -0.0394, "rho": 0.1042, "theo": 5.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-10-14T15:30:28", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "P270617P00195000", "bid": 93.4, "bid_size": 12.0, "ask": 97.0, "ask_size": 14.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.006, "vega": 0.2033, "theta": -0.0284, "rho": -0.4288, "theo": 94.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.099998474121}, {"option": "P270617C00200000", "bid": 4.3, "bid_size": 25.0, "ask": 6.9, "ask_size": 18.0, "iv": 0.7494, "open_interest": 1.0, "volume": 0.0, "delta": 0.2143, "gamma": 0.0049, "vega": 0.2328, "theta": -0.0381, "rho": 0.0985, "theo": 5.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.69, "last_trade_time": "2026-10-16T15:57:27", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "P270617P00200000", "bid": 98.0, "bid_size": 13.0, "ask": 101.3, "ask_size": 10.0, "iv": 0.7596, "open_interest": 2.0, "volume": 0.0, "delta": -0.8333, "gamma": 0.0058, "vega": 0.1905, "theta": -0.0262, "rho": -0.413, "theo": 99.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.7, "last_trade_time": "2026-10-14T15:56:52", "percent_change": 0.0, "prev_day_close": 104.650001525879}, {"option": "P270617C00210000", "bid": 3.7, "bid_size": 38.0, "ask": 6.2, "ask_size": 38.0, "iv": 0.7542, "open_interest": 3.0, "volume": 0.0, "delta": 0.1902, "gamma": 0.0045, "vega": 0.2168, "theta": -0.0354, "rho": 0.0882, "theo": 4.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T12:46:51", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "P270617P00210000", "bid": 107.7, "bid_size": 13.0, "ask": 110.6, "ask_size": 8.0, "iv": 0.7703, "open_interest": 0.0, "volume": 0.0, "delta": -0.8627, "gamma": 0.0056, "vega": 0.165, "theta": -0.0224, "rho": -0.3765, "theo": 108.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.200000762939}, {"option": "P270617C00220000", "bid": 3.4, "bid_size": 37.0, "ask": 5.5, "ask_size": 55.0, "iv": 0.7617, "open_interest": 75.0, "volume": 0.0, "delta": 0.1689, "gamma": 0.0042, "vega": 0.2012, "theta": -0.0328, "rho": 0.0789, "theo": 4.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-16T14:25:12", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "P270617P00220000", "bid": 117.3, "bid_size": 13.0, "ask": 120.1, "ask_size": 8.0, "iv": 0.7785, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0053, "vega": 0.1398, "theta": -0.0188, "rho": -0.3509, "theo": 118.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.700000762939}, {"option": "P270617C00230000", "bid": 2.95, "bid_size": 16.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.7614, "open_interest": 133.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.0039, "vega": 0.1861, "theta": -0.0304, "rho": 0.0705, "theo": 3.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T10:11:02", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "P270617P00230000", "bid": 126.9, "bid_size": 12.0, "ask": 129.8, "ask_size": 12.0, "iv": 0.7881, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0052, "vega": 0.1149, "theta": -0.0143, "rho": -0.295, "theo": 127.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.400001525879}, {"option": "P270917C00035000", "bid": 69.0, "bid_size": 37.0, "ask": 72.5, "ask_size": 25.0, "iv": 0.8425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.001, "vega": 0.0833, "theta": -0.0016, "rho": 0.2347, "theo": 71.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "P270917P00035000", "bid": 1.6, "bid_size": 8.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.9466, "open_interest": 10.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.001, "vega": 0.0839, "theta": -0.012, "rho": -0.049, "theo": 2.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-10-22T11:20:58", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "P270917C00040000", "bid": 65.0, "bid_size": 34.0, "ask": 69.0, "ask_size": 35.0, "iv": 0.8667, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0013, "vega": 0.1052, "theta": -0.0051, "rho": 0.2571, "theo": 67.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "P270917P00040000", "bid": 1.35, "bid_size": 40.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.8766, "open_interest": 3.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0013, "vega": 0.106, "theta": -0.0148, "rho": -0.0657, "theo": 2.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-05T14:30:09", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "P270917C00045000", "bid": 61.0, "bid_size": 35.0, "ask": 65.0, "ask_size": 32.0, "iv": 0.8438, "open_interest": 1.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0016, "vega": 0.1283, "theta": -0.0086, "rho": 0.2764, "theo": 63.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.06, "last_trade_time": "2026-07-01T11:51:13", "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "P270917P00045000", "bid": 2.7, "bid_size": 8.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.8649, "open_interest": 6856.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0016, "vega": 0.1297, "theta": -0.0177, "rho": -0.0848, "theo": 3.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-05T09:53:42", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "P270917C00050000", "bid": 57.2, "bid_size": 35.0, "ask": 61.2, "ask_size": 24.0, "iv": 0.8279, "open_interest": 2.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0019, "vega": 0.1518, "theta": -0.0121, "rho": 0.2929, "theo": 59.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-09-28T12:08:55", "percent_change": 0.0, "prev_day_close": 54.7999992370606}, {"option": "P270917P00050000", "bid": 3.5, "bid_size": 14.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.8382, "open_interest": 1.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.002, "vega": 0.1532, "theta": -0.0206, "rho": -0.1061, "theo": 4.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-28T11:34:26", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "P270917C00055000", "bid": 53.7, "bid_size": 26.0, "ask": 57.8, "ask_size": 29.0, "iv": 0.825, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0023, "vega": 0.1757, "theta": -0.0156, "rho": 0.3062, "theo": 56.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "P270917P00055000", "bid": 4.9, "bid_size": 14.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.83, "open_interest": 1.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0023, "vega": 0.1773, "theta": -0.0234, "rho": -0.1298, "theo": 6.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-10-30T13:10:37", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "P270917C00060000", "bid": 50.3, "bid_size": 16.0, "ask": 54.5, "ask_size": 8.0, "iv": 0.8177, "open_interest": 0.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0026, "vega": 0.1991, "theta": -0.0189, "rho": 0.3169, "theo": 52.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "P270917P00060000", "bid": 6.2, "bid_size": 42.0, "ask": 7.9, "ask_size": 14.0, "iv": 0.811, "open_interest": 5.0, "volume": 0.0, "delta": -0.1295, "gamma": 0.0027, "vega": 0.2012, "theta": -0.0262, "rho": -0.1551, "theo": 7.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T14:58:42", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "P270917C00065000", "bid": 47.0, "bid_size": 45.0, "ask": 51.3, "ask_size": 10.0, "iv": 0.8076, "open_interest": 10.0, "volume": 0.0, "delta": 0.8509, "gamma": 0.003, "vega": 0.222, "theta": -0.0221, "rho": 0.3248, "theo": 49.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.14, "last_trade_time": "2026-10-06T15:56:51", "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "P270917P00065000", "bid": 7.8, "bid_size": 8.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.8096, "open_interest": 3.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.003, "vega": 0.2241, "theta": -0.0288, "rho": -0.1822, "theo": 9.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-09-09T14:14:37", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "P270917C00070000", "bid": 44.0, "bid_size": 39.0, "ask": 48.0, "ask_size": 8.0, "iv": 0.7959, "open_interest": 6.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.0033, "vega": 0.2436, "theta": -0.0251, "rho": 0.3306, "theo": 46.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-10-12T09:41:08", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "P270917P00070000", "bid": 9.7, "bid_size": 42.0, "ask": 11.8, "ask_size": 78.0, "iv": 0.8088, "open_interest": 17.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.0034, "vega": 0.2463, "theta": -0.0312, "rho": -0.21, "theo": 10.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T09:34:35", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "P270917C00075000", "bid": 41.5, "bid_size": 56.0, "ask": 45.5, "ask_size": 52.0, "iv": 0.8038, "open_interest": 9.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.0036, "vega": 0.2642, "theta": -0.0279, "rho": 0.3339, "theo": 43.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.4, "last_trade_time": "2026-10-05T15:03:34", "percent_change": 0.0, "prev_day_close": 39.3499984741211}, {"option": "P270917P00075000", "bid": 11.5, "bid_size": 32.0, "ask": 13.7, "ask_size": 64.0, "iv": 0.7974, "open_interest": 19.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.0037, "vega": 0.2666, "theta": -0.0335, "rho": -0.2395, "theo": 12.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-09-08T09:34:52", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "P270917C00080000", "bid": 38.6, "bid_size": 60.0, "ask": 42.4, "ask_size": 57.0, "iv": 0.787, "open_interest": 13.0, "volume": 1.0, "delta": 0.7792, "gamma": 0.0039, "vega": 0.283, "theta": -0.0304, "rho": 0.3356, "theo": 40.8777, "change": 5.29, "open": 41.89, "high": 41.89, "low": 41.89, "tick": "down", "last_trade_price": 41.89, "last_trade_time": "2026-11-09T12:58:24", "percent_change": 14.4536, "prev_day_close": 36.5999984741211}, {"option": "P270917P00080000", "bid": 13.6, "bid_size": 69.0, "ask": 15.4, "ask_size": 15.0, "iv": 0.7833, "open_interest": 54.0, "volume": 0.0, "delta": -0.226, "gamma": 0.004, "vega": 0.2857, "theta": -0.0355, "rho": -0.2684, "theo": 14.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-25T15:55:28", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "P270917C00085000", "bid": 36.2, "bid_size": 58.0, "ask": 40.0, "ask_size": 51.0, "iv": 0.7867, "open_interest": 9.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.0042, "vega": 0.3004, "theta": -0.0327, "rho": 0.3351, "theo": 38.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.27, "last_trade_time": "2026-11-04T10:09:22", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "P270917P00085000", "bid": 15.9, "bid_size": 31.0, "ask": 18.2, "ask_size": 15.0, "iv": 0.7866, "open_interest": 17.0, "volume": 0.0, "delta": -0.2519, "gamma": 0.0043, "vega": 0.303, "theta": -0.0372, "rho": -0.2994, "theo": 17.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.33, "last_trade_time": "2026-11-06T10:12:28", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "P270917C00090000", "bid": 33.7, "bid_size": 12.0, "ask": 37.6, "ask_size": 8.0, "iv": 0.7799, "open_interest": 15.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0044, "vega": 0.3159, "theta": -0.0348, "rho": 0.3335, "theo": 35.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.24, "last_trade_time": "2026-10-07T09:46:08", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "P270917P00090000", "bid": 18.2, "bid_size": 27.0, "ask": 20.8, "ask_size": 23.0, "iv": 0.7814, "open_interest": 6.0, "volume": 0.0, "delta": -0.2783, "gamma": 0.0046, "vega": 0.3184, "theta": -0.0388, "rho": -0.3293, "theo": 19.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-11-06T10:47:41", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "P270917C00095000", "bid": 32.0, "bid_size": 64.0, "ask": 35.4, "ask_size": 89.0, "iv": 0.7845, "open_interest": 26.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.0046, "vega": 0.3297, "theta": -0.0366, "rho": 0.3302, "theo": 33.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-06T11:44:21", "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "P270917P00095000", "bid": 21.3, "bid_size": 8.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.7857, "open_interest": 2.0, "volume": 0.0, "delta": -0.3049, "gamma": 0.0048, "vega": 0.3321, "theta": -0.0401, "rho": -0.3591, "theo": 22.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-10-23T12:11:07", "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "P270917C00100000", "bid": 29.7, "bid_size": 8.0, "ask": 33.1, "ask_size": 8.0, "iv": 0.7745, "open_interest": 11.0, "volume": 0.0, "delta": 0.678, "gamma": 0.0048, "vega": 0.3416, "theta": -0.0381, "rho": 0.3259, "theo": 31.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.11, "last_trade_time": "2026-10-16T15:45:13", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "P270917P00100000", "bid": 23.8, "bid_size": 8.0, "ask": 25.9, "ask_size": 6.0, "iv": 0.7724, "open_interest": 8.0, "volume": 0.0, "delta": -0.3315, "gamma": 0.0051, "vega": 0.3437, "theta": -0.0412, "rho": -0.3877, "theo": 25.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.18, "last_trade_time": "2026-11-05T12:39:42", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "P270917C00105000", "bid": 27.9, "bid_size": 49.0, "ask": 31.4, "ask_size": 40.0, "iv": 0.7772, "open_interest": 6.0, "volume": 0.0, "delta": 0.6527, "gamma": 0.005, "vega": 0.3518, "theta": -0.0395, "rho": 0.3208, "theo": 29.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-09-28T11:59:58", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "P270917P00105000", "bid": 26.7, "bid_size": 25.0, "ask": 29.1, "ask_size": 19.0, "iv": 0.7731, "open_interest": 16.0, "volume": 0.0, "delta": -0.3581, "gamma": 0.0053, "vega": 0.3534, "theta": -0.042, "rho": -0.4167, "theo": 27.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.4, "last_trade_time": "2026-10-29T13:45:01", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "P270917C00110000", "bid": 26.0, "bid_size": 37.0, "ask": 29.5, "ask_size": 47.0, "iv": 0.7722, "open_interest": 9.0, "volume": 0.0, "delta": 0.6278, "gamma": 0.0052, "vega": 0.3603, "theta": -0.0406, "rho": 0.3144, "theo": 27.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-06T11:50:31", "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "P270917P00110000", "bid": 29.3, "bid_size": 39.0, "ask": 32.3, "ask_size": 27.0, "iv": 0.766, "open_interest": 19.0, "volume": 1.0, "delta": -0.3844, "gamma": 0.0054, "vega": 0.3612, "theta": -0.0426, "rho": -0.4453, "theo": 30.9135, "change": -1.94, "open": 31.56, "high": 31.56, "low": 31.56, "tick": "up", "last_trade_price": 31.56, "last_trade_time": "2026-11-09T10:32:53", "percent_change": -5.79104, "prev_day_close": 33.5}, {"option": "P270917C00115000", "bid": 24.1, "bid_size": 74.0, "ask": 27.5, "ask_size": 65.0, "iv": 0.7629, "open_interest": 54.0, "volume": 0.0, "delta": 0.6032, "gamma": 0.0053, "vega": 0.367, "theta": -0.0414, "rho": 0.3078, "theo": 25.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.25, "last_trade_time": "2026-10-20T10:33:32", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "P270917P00115000", "bid": 32.6, "bid_size": 49.0, "ask": 35.5, "ask_size": 37.0, "iv": 0.7655, "open_interest": 95.0, "volume": 0.0, "delta": -0.4105, "gamma": 0.0056, "vega": 0.3671, "theta": -0.043, "rho": -0.4707, "theo": 34.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-10-29T13:44:59", "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "P270917C00120000", "bid": 22.3, "bid_size": 8.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.7592, "open_interest": 22.0, "volume": 0.0, "delta": 0.5791, "gamma": 0.0054, "vega": 0.3723, "theta": -0.0421, "rho": 0.3005, "theo": 24.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.32, "last_trade_time": "2026-10-02T13:20:07", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "P270917P00120000", "bid": 35.8, "bid_size": 8.0, "ask": 38.8, "ask_size": 8.0, "iv": 0.762, "open_interest": 48.0, "volume": 0.0, "delta": -0.4362, "gamma": 0.0057, "vega": 0.3714, "theta": -0.0433, "rho": -0.4949, "theo": 37.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.1, "last_trade_time": "2026-11-05T14:12:29", "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "P270917C00125000", "bid": 20.8, "bid_size": 8.0, "ask": 24.5, "ask_size": 22.0, "iv": 0.7568, "open_interest": 40.0, "volume": 0.0, "delta": 0.5555, "gamma": 0.0054, "vega": 0.3759, "theta": -0.0426, "rho": 0.2924, "theo": 22.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-11-05T12:43:44", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "P270917P00125000", "bid": 39.0, "bid_size": 8.0, "ask": 42.2, "ask_size": 12.0, "iv": 0.757, "open_interest": 225.0, "volume": 0.0, "delta": -0.4614, "gamma": 0.0058, "vega": 0.3742, "theta": -0.0433, "rho": -0.5197, "theo": 40.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-11-03T11:52:19", "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "P270917C00130000", "bid": 19.4, "bid_size": 8.0, "ask": 23.0, "ask_size": 15.0, "iv": 0.7534, "open_interest": 103.0, "volume": 0.0, "delta": 0.5326, "gamma": 0.0055, "vega": 0.3783, "theta": -0.0429, "rho": 0.2845, "theo": 21.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-11-05T15:46:55", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "P270917P00130000", "bid": 42.3, "bid_size": 8.0, "ask": 45.7, "ask_size": 7.0, "iv": 0.7521, "open_interest": 94.0, "volume": 0.0, "delta": -0.4862, "gamma": 0.0059, "vega": 0.3749, "theta": -0.0432, "rho": -0.5414, "theo": 44.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.66, "last_trade_time": "2026-10-27T12:58:29", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "P270917C00135000", "bid": 18.1, "bid_size": 55.0, "ask": 21.5, "ask_size": 51.0, "iv": 0.7491, "open_interest": 10.0, "volume": 0.0, "delta": 0.5103, "gamma": 0.0055, "vega": 0.3794, "theta": -0.043, "rho": 0.2763, "theo": 19.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-11-03T09:33:04", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "P270917P00135000", "bid": 46.0, "bid_size": 39.0, "ask": 49.4, "ask_size": 40.0, "iv": 0.7526, "open_interest": 82.0, "volume": 0.0, "delta": -0.5104, "gamma": 0.006, "vega": 0.3743, "theta": -0.0429, "rho": -0.5616, "theo": 47.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-11-06T10:28:58", "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "P270917C00140000", "bid": 17.1, "bid_size": 65.0, "ask": 20.0, "ask_size": 23.0, "iv": 0.7465, "open_interest": 30.0, "volume": 10.0, "delta": 0.4886, "gamma": 0.0056, "vega": 0.3793, "theta": -0.0431, "rho": 0.2676, "theo": 18.7252, "change": 2.23, "open": 18.68, "high": 18.73, "low": 18.68, "tick": "up", "last_trade_price": 18.73, "last_trade_time": "2026-11-09T11:50:31", "percent_change": 13.5152, "prev_day_close": 16.5}, {"option": "P270917P00140000", "bid": 49.6, "bid_size": 29.0, "ask": 53.0, "ask_size": 26.0, "iv": 0.7482, "open_interest": 10.0, "volume": 0.0, "delta": -0.534, "gamma": 0.0061, "vega": 0.3728, "theta": -0.0425, "rho": -0.5809, "theo": 51.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.75, "last_trade_time": "2026-10-27T11:13:23", "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "P270917C00145000", "bid": 15.7, "bid_size": 183.0, "ask": 19.0, "ask_size": 102.0, "iv": 0.7433, "open_interest": 333.0, "volume": 1.0, "delta": 0.4677, "gamma": 0.0056, "vega": 0.3781, "theta": -0.0429, "rho": 0.259, "theo": 17.5634, "change": 1.7, "open": 17.2, "high": 17.2, "low": 17.2, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-11-09T09:47:46", "percent_change": 10.9677, "prev_day_close": 15.5}, {"option": "P270917P00145000", "bid": 53.4, "bid_size": 30.0, "ask": 56.9, "ask_size": 26.0, "iv": 0.7482, "open_interest": 0.0, "volume": 0.0, "delta": -0.5569, "gamma": 0.0061, "vega": 0.3692, "theta": -0.0419, "rho": -0.5942, "theo": 55.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "P270917C00150000", "bid": 14.6, "bid_size": 77.0, "ask": 18.0, "ask_size": 134.0, "iv": 0.7421, "open_interest": 137.0, "volume": 0.0, "delta": 0.4475, "gamma": 0.0055, "vega": 0.3761, "theta": -0.0427, "rho": 0.2506, "theo": 16.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-11-06T15:55:34", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "P270917P00150000", "bid": 57.3, "bid_size": 53.0, "ask": 60.7, "ask_size": 57.0, "iv": 0.7461, "open_interest": 100.0, "volume": 0.0, "delta": -0.5793, "gamma": 0.0061, "vega": 0.3652, "theta": -0.0413, "rho": -0.6068, "theo": 59.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.6, "last_trade_time": "2026-11-03T13:59:16", "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "P270917C00155000", "bid": 13.6, "bid_size": 53.0, "ask": 17.0, "ask_size": 44.0, "iv": 0.7405, "open_interest": 6.0, "volume": 0.0, "delta": 0.428, "gamma": 0.0055, "vega": 0.3731, "theta": -0.0424, "rho": 0.242, "theo": 15.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-10-14T09:44:08", "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "P270917P00155000", "bid": 61.3, "bid_size": 27.0, "ask": 64.5, "ask_size": 11.0, "iv": 0.7432, "open_interest": 5.0, "volume": 0.0, "delta": -0.601, "gamma": 0.0062, "vega": 0.3596, "theta": -0.0405, "rho": -0.6245, "theo": 62.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.8, "last_trade_time": "2026-10-26T11:29:39", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "P270917C00160000", "bid": 12.7, "bid_size": 357.0, "ask": 15.9, "ask_size": 59.0, "iv": 0.7372, "open_interest": 512.0, "volume": 1.0, "delta": 0.4093, "gamma": 0.0055, "vega": 0.3693, "theta": -0.0419, "rho": 0.2333, "theo": 14.5196, "change": 1.94, "open": 14.89, "high": 14.89, "low": 14.89, "tick": "up", "last_trade_price": 14.89, "last_trade_time": "2026-11-09T12:58:24", "percent_change": 14.9807, "prev_day_close": 12.9499998092651}, {"option": "P270917P00160000", "bid": 65.3, "bid_size": 31.0, "ask": 68.5, "ask_size": 12.0, "iv": 0.7413, "open_interest": 2.0, "volume": 0.0, "delta": -0.622, "gamma": 0.0062, "vega": 0.3539, "theta": -0.0397, "rho": -0.6333, "theo": 66.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.4, "last_trade_time": "2026-10-19T15:51:03", "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "P270917C00165000", "bid": 12.6, "bid_size": 31.0, "ask": 15.0, "ask_size": 21.0, "iv": 0.746, "open_interest": 6.0, "volume": 0.0, "delta": 0.3912, "gamma": 0.0054, "vega": 0.365, "theta": -0.0414, "rho": 0.2251, "theo": 13.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-10-23T11:34:18", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "P270917P00165000", "bid": 69.3, "bid_size": 26.0, "ask": 73.0, "ask_size": 29.0, "iv": 0.7446, "open_interest": 0.0, "volume": 0.0, "delta": -0.6424, "gamma": 0.0061, "vega": 0.3459, "theta": -0.0388, "rho": -0.6398, "theo": 71.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2000007629394}, {"option": "P270917C00170000", "bid": 10.9, "bid_size": 12.0, "ask": 14.2, "ask_size": 6.0, "iv": 0.7327, "open_interest": 15.0, "volume": 0.0, "delta": 0.3739, "gamma": 0.0053, "vega": 0.3602, "theta": -0.0408, "rho": 0.217, "theo": 12.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-10-08T11:18:39", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "P270917P00170000", "bid": 73.6, "bid_size": 8.0, "ask": 77.0, "ask_size": 9.0, "iv": 0.7434, "open_interest": 0.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0061, "vega": 0.3375, "theta": -0.0378, "rho": -0.6415, "theo": 75.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "P270917C00175000", "bid": 10.9, "bid_size": 52.0, "ask": 13.4, "ask_size": 19.0, "iv": 0.7417, "open_interest": 56.0, "volume": 0.0, "delta": 0.3573, "gamma": 0.0053, "vega": 0.3546, "theta": -0.0402, "rho": 0.2088, "theo": 12.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-05T15:59:21", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "P270917P00175000", "bid": 77.8, "bid_size": 28.0, "ask": 81.5, "ask_size": 34.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": -0.6813, "gamma": 0.0061, "vega": 0.3292, "theta": -0.0368, "rho": -0.6522, "theo": 79.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4500007629394}, {"option": "P270917C00180000", "bid": 10.0, "bid_size": 205.0, "ask": 12.7, "ask_size": 63.0, "iv": 0.7381, "open_interest": 1.0, "volume": 250.0, "delta": 0.3414, "gamma": 0.0052, "vega": 0.3486, "theta": -0.0395, "rho": 0.2008, "theo": 11.3247, "change": 1.1, "open": 11.5, "high": 11.5, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-09T11:34:22", "percent_change": 10.7843, "prev_day_close": 10.2000002861023}, {"option": "P270917P00180000", "bid": 82.1, "bid_size": 29.0, "ask": 85.5, "ask_size": 20.0, "iv": 0.7417, "open_interest": 0.0, "volume": 0.0, "delta": -0.6998, "gamma": 0.0061, "vega": 0.3205, "theta": -0.0358, "rho": -0.6511, "theo": 83.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.1500015258789}, {"option": "P270917C00185000", "bid": 8.8, "bid_size": 57.0, "ask": 12.5, "ask_size": 49.0, "iv": 0.7361, "open_interest": 2.0, "volume": 0.0, "delta": 0.3262, "gamma": 0.0051, "vega": 0.3424, "theta": -0.0388, "rho": 0.1932, "theo": 10.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-23T10:35:29", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "P270917P00185000", "bid": 86.4, "bid_size": 27.0, "ask": 90.0, "ask_size": 28.0, "iv": 0.7433, "open_interest": 0.0, "volume": 0.0, "delta": -0.7177, "gamma": 0.006, "vega": 0.309, "theta": -0.0346, "rho": -0.6475, "theo": 87.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.2999992370606}, {"option": "P270917C00190000", "bid": 8.2, "bid_size": 8.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.7298, "open_interest": 17.0, "volume": 0.0, "delta": 0.3116, "gamma": 0.005, "vega": 0.3361, "theta": -0.038, "rho": 0.1859, "theo": 10.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-03T11:52:35", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "P270917P00190000", "bid": 90.8, "bid_size": 8.0, "ask": 94.5, "ask_size": 9.0, "iv": 0.745, "open_interest": 0.0, "volume": 0.0, "delta": -0.735, "gamma": 0.006, "vega": 0.2989, "theta": -0.0335, "rho": -0.6365, "theo": 92.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "P270917C00195000", "bid": 8.1, "bid_size": 79.0, "ask": 10.9, "ask_size": 64.0, "iv": 0.7358, "open_interest": 72.0, "volume": 0.0, "delta": 0.2977, "gamma": 0.0049, "vega": 0.3293, "theta": -0.0372, "rho": 0.1786, "theo": 9.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.9, "last_trade_time": "2026-10-05T12:51:45", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "P270917P00195000", "bid": 95.1, "bid_size": 30.0, "ask": 99.0, "ask_size": 31.0, "iv": 0.7435, "open_interest": 0.0, "volume": 0.0, "delta": -0.7516, "gamma": 0.0059, "vega": 0.2877, "theta": -0.0323, "rho": -0.6345, "theo": 96.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.599998474121}, {"option": "P270917C00200000", "bid": 7.1, "bid_size": 68.0, "ask": 10.4, "ask_size": 30.0, "iv": 0.7286, "open_interest": 4.0, "volume": 1.0, "delta": 0.2844, "gamma": 0.0048, "vega": 0.3222, "theta": -0.0364, "rho": 0.1715, "theo": 8.8915, "change": 0.95, "open": 8.95, "high": 8.95, "low": 8.95, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-09T10:47:58", "percent_change": 11.875, "prev_day_close": 8.0}, {"option": "P270917P00200000", "bid": 99.5, "bid_size": 23.0, "ask": 103.4, "ask_size": 21.0, "iv": 0.7406, "open_interest": 0.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0059, "vega": 0.2764, "theta": -0.0312, "rho": -0.6298, "theo": 101.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.049999237061}, {"option": "P270917C00210000", "bid": 6.1, "bid_size": 327.0, "ask": 9.5, "ask_size": 130.0, "iv": 0.728, "open_interest": 903.0, "volume": 1.0, "delta": 0.2596, "gamma": 0.0046, "vega": 0.3078, "theta": -0.0348, "rho": 0.1582, "theo": 7.8998, "change": 0.66, "open": 8.01, "high": 8.01, "low": 8.01, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-11-09T10:47:58", "percent_change": 8.97959, "prev_day_close": 7.34999990463257}, {"option": "P270917P00210000", "bid": 108.8, "bid_size": 22.0, "ask": 112.5, "ask_size": 27.0, "iv": 0.745, "open_interest": 1.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0058, "vega": 0.2522, "theta": -0.0288, "rho": -0.601, "theo": 110.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.3, "last_trade_time": "2026-10-15T14:00:36", "percent_change": 0.0, "prev_day_close": 115.400001525879}, {"option": "P270917C00220000", "bid": 5.3, "bid_size": 60.0, "ask": 8.8, "ask_size": 46.0, "iv": 0.7305, "open_interest": 5.0, "volume": 0.0, "delta": 0.237, "gamma": 0.0044, "vega": 0.2934, "theta": -0.0331, "rho": 0.1458, "theo": 7.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-10-27T11:13:23", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "P270917P00220000", "bid": 118.0, "bid_size": 26.0, "ask": 122.0, "ask_size": 31.0, "iv": 0.7508, "open_interest": 0.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0057, "vega": 0.2269, "theta": -0.0263, "rho": -0.5728, "theo": 119.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.25}, {"option": "P270917C00230000", "bid": 4.5, "bid_size": 85.0, "ask": 7.9, "ask_size": 49.0, "iv": 0.726, "open_interest": 3.0, "volume": 21.0, "delta": 0.2165, "gamma": 0.0042, "vega": 0.2785, "theta": -0.0314, "rho": 0.1341, "theo": 6.2683, "change": 0.45, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T13:34:55", "percent_change": 7.43802, "prev_day_close": 6.04999995231628}, {"option": "P270917P00230000", "bid": 127.3, "bid_size": 24.0, "ask": 131.4, "ask_size": 22.0, "iv": 0.752, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0056, "vega": 0.1998, "theta": -0.0242, "rho": -0.5211, "theo": 128.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.050003051758}, {"option": "P280121C00035000", "bid": 70.5, "bid_size": 44.0, "ask": 75.0, "ask_size": 36.0, "iv": 0.8726, "open_interest": 94.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.001, "vega": 0.114, "theta": -0.0025, "rho": 0.3004, "theo": 72.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.12, "last_trade_time": "2026-11-05T14:58:24", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "P280121P00035000", "bid": 2.6, "bid_size": 58.0, "ask": 4.2, "ask_size": 147.0, "iv": 0.9081, "open_interest": 228.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.001, "vega": 0.1152, "theta": -0.0113, "rho": -0.088, "theo": 3.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.21, "last_trade_time": "2026-11-06T15:18:40", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "P280121C00040000", "bid": 66.5, "bid_size": 35.0, "ask": 71.0, "ask_size": 36.0, "iv": 0.8348, "open_interest": 20.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0013, "vega": 0.1395, "theta": -0.0052, "rho": 0.3274, "theo": 69.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.3, "last_trade_time": "2026-09-17T11:30:18", "percent_change": 0.0, "prev_day_close": 63.8499984741211}, {"option": "P280121P00040000", "bid": 3.6, "bid_size": 41.0, "ask": 4.8, "ask_size": 183.0, "iv": 0.8698, "open_interest": 41.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0013, "vega": 0.1414, "theta": -0.0135, "rho": -0.1141, "theo": 4.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T15:19:17", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "P280121C00045000", "bid": 63.0, "bid_size": 39.0, "ask": 67.5, "ask_size": 42.0, "iv": 0.8273, "open_interest": 26.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0015, "vega": 0.1654, "theta": -0.008, "rho": 0.3508, "theo": 65.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.75, "last_trade_time": "2026-09-16T10:16:41", "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "P280121P00045000", "bid": 4.2, "bid_size": 102.0, "ask": 5.9, "ask_size": 124.0, "iv": 0.8334, "open_interest": 2195.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0016, "vega": 0.1676, "theta": -0.0158, "rho": -0.1426, "theo": 5.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T15:20:46", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "P280121C00050000", "bid": 59.5, "bid_size": 83.0, "ask": 64.0, "ask_size": 82.0, "iv": 0.8113, "open_interest": 183.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0018, "vega": 0.1914, "theta": -0.0106, "rho": 0.3704, "theo": 62.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.29, "last_trade_time": "2026-11-05T10:16:30", "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "P280121P00050000", "bid": 5.3, "bid_size": 89.0, "ask": 7.3, "ask_size": 50.0, "iv": 0.8173, "open_interest": 84.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0018, "vega": 0.1941, "theta": -0.018, "rho": -0.1735, "theo": 6.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.23, "last_trade_time": "2026-11-05T10:11:42", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "P280121C00055000", "bid": 56.5, "bid_size": 115.0, "ask": 61.0, "ask_size": 73.0, "iv": 0.8136, "open_interest": 36.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.002, "vega": 0.2168, "theta": -0.0132, "rho": 0.3871, "theo": 58.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.95, "last_trade_time": "2026-11-05T09:52:45", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "P280121P00055000", "bid": 7.3, "bid_size": 76.0, "ask": 8.6, "ask_size": 90.0, "iv": 0.8144, "open_interest": 2781.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0021, "vega": 0.2198, "theta": -0.0201, "rho": -0.2065, "theo": 8.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-06T15:21:32", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "P280121C00060000", "bid": 53.5, "bid_size": 173.0, "ask": 57.0, "ask_size": 81.0, "iv": 0.787, "open_interest": 190.0, "volume": 1.0, "delta": 0.8678, "gamma": 0.0023, "vega": 0.2417, "theta": -0.0157, "rho": 0.4004, "theo": 55.9199, "change": 5.75, "open": 56.5, "high": 56.5, "low": 56.5, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-11-09T11:42:50", "percent_change": 11.33, "prev_day_close": 50.75}, {"option": "P280121P00060000", "bid": 9.0, "bid_size": 39.0, "ask": 10.4, "ask_size": 100.0, "iv": 0.8086, "open_interest": 453.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0024, "vega": 0.2451, "theta": -0.0221, "rho": -0.2415, "theo": 9.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.08, "last_trade_time": "2026-11-06T15:04:56", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "P280121C00065000", "bid": 51.2, "bid_size": 166.0, "ask": 54.2, "ask_size": 107.0, "iv": 0.7948, "open_interest": 202.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.0026, "vega": 0.2653, "theta": -0.018, "rho": 0.4113, "theo": 52.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-11-06T10:10:24", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "P280121P00065000", "bid": 10.7, "bid_size": 78.0, "ask": 12.3, "ask_size": 129.0, "iv": 0.7986, "open_interest": 1004.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0027, "vega": 0.2692, "theta": -0.024, "rho": -0.2775, "theo": 11.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-06T09:34:35", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "P280121C00070000", "bid": 47.5, "bid_size": 71.0, "ask": 52.0, "ask_size": 70.0, "iv": 0.7817, "open_interest": 248.0, "volume": 0.0, "delta": 0.8279, "gamma": 0.0028, "vega": 0.288, "theta": -0.0202, "rho": 0.4192, "theo": 50.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.23, "last_trade_time": "2026-10-16T11:57:17", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "P280121P00070000", "bid": 12.1, "bid_size": 71.0, "ask": 14.5, "ask_size": 69.0, "iv": 0.7847, "open_interest": 187.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.003, "vega": 0.2921, "theta": -0.0258, "rho": -0.3152, "theo": 13.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.19, "last_trade_time": "2026-11-05T13:41:53", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "P280121C00075000", "bid": 45.0, "bid_size": 133.0, "ask": 48.9, "ask_size": 61.0, "iv": 0.7703, "open_interest": 399.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.0031, "vega": 0.309, "theta": -0.0222, "rho": 0.4253, "theo": 47.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.35, "last_trade_time": "2026-11-05T15:55:31", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "P280121P00075000", "bid": 14.8, "bid_size": 65.0, "ask": 16.5, "ask_size": 59.0, "iv": 0.7853, "open_interest": 31.0, "volume": 0.0, "delta": -0.1983, "gamma": 0.0032, "vega": 0.3136, "theta": -0.0274, "rho": -0.3523, "theo": 15.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-10-13T11:06:39", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "P280121C00080000", "bid": 42.5, "bid_size": 107.0, "ask": 46.8, "ask_size": 74.0, "iv": 0.771, "open_interest": 121.0, "volume": 0.0, "delta": 0.7861, "gamma": 0.0033, "vega": 0.3288, "theta": -0.024, "rho": 0.429, "theo": 45.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.35, "last_trade_time": "2026-11-05T10:42:47", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "P280121P00080000", "bid": 16.5, "bid_size": 41.0, "ask": 19.0, "ask_size": 64.0, "iv": 0.7737, "open_interest": 21.0, "volume": 0.0, "delta": -0.2205, "gamma": 0.0034, "vega": 0.3334, "theta": -0.0289, "rho": -0.3907, "theo": 18.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.43, "last_trade_time": "2026-11-03T09:55:30", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "P280121C00085000", "bid": 40.1, "bid_size": 150.0, "ask": 43.7, "ask_size": 82.0, "iv": 0.7547, "open_interest": 60.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0035, "vega": 0.3469, "theta": -0.0257, "rho": 0.4309, "theo": 42.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-11-05T14:11:04", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "P280121P00085000", "bid": 19.8, "bid_size": 13.0, "ask": 21.5, "ask_size": 88.0, "iv": 0.782, "open_interest": 38.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0037, "vega": 0.3513, "theta": -0.0302, "rho": -0.4288, "theo": 20.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-11-06T11:17:49", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "P280121C00090000", "bid": 37.9, "bid_size": 227.0, "ask": 42.0, "ask_size": 161.0, "iv": 0.7583, "open_interest": 383.0, "volume": 2.0, "delta": 0.7434, "gamma": 0.0037, "vega": 0.3634, "theta": -0.0273, "rho": 0.4315, "theo": 40.4714, "change": 5.22, "open": 41.39, "high": 41.39, "low": 41.12, "tick": "down", "last_trade_price": 41.12, "last_trade_time": "2026-11-09T13:09:51", "percent_change": 14.5404, "prev_day_close": 35.8999996185303}, {"option": "P280121P00090000", "bid": 22.3, "bid_size": 26.0, "ask": 24.2, "ask_size": 144.0, "iv": 0.7777, "open_interest": 85.0, "volume": 0.0, "delta": -0.2656, "gamma": 0.0039, "vega": 0.3679, "theta": -0.0314, "rho": -0.466, "theo": 23.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-11-05T12:00:58", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "P280121C00095000", "bid": 35.8, "bid_size": 216.0, "ask": 40.0, "ask_size": 183.0, "iv": 0.7557, "open_interest": 158.0, "volume": 0.0, "delta": 0.722, "gamma": 0.0039, "vega": 0.3784, "theta": -0.0286, "rho": 0.4301, "theo": 38.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-11-05T14:43:32", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "P280121P00095000", "bid": 23.9, "bid_size": 48.0, "ask": 26.9, "ask_size": 83.0, "iv": 0.7586, "open_interest": 18.0, "volume": 0.0, "delta": -0.2885, "gamma": 0.0041, "vega": 0.3826, "theta": -0.0324, "rho": -0.5042, "theo": 25.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.61, "last_trade_time": "2026-11-05T13:51:10", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "P280121C00100000", "bid": 33.9, "bid_size": 151.0, "ask": 38.0, "ask_size": 123.0, "iv": 0.7528, "open_interest": 372.0, "volume": 0.0, "delta": 0.7006, "gamma": 0.004, "vega": 0.3918, "theta": -0.0298, "rho": 0.4276, "theo": 36.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.83, "last_trade_time": "2026-11-05T14:47:00", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "P280121P00100000", "bid": 26.7, "bid_size": 46.0, "ask": 29.0, "ask_size": 22.0, "iv": 0.7454, "open_interest": 1017.0, "volume": 0.0, "delta": -0.3113, "gamma": 0.0043, "vega": 0.3956, "theta": -0.0332, "rho": -0.5403, "theo": 28.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-05T15:57:24", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "P280121C00105000", "bid": 32.0, "bid_size": 308.0, "ask": 36.0, "ask_size": 92.0, "iv": 0.7475, "open_interest": 600.0, "volume": 0.0, "delta": 0.6794, "gamma": 0.0042, "vega": 0.4036, "theta": -0.0309, "rho": 0.4244, "theo": 34.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.13, "last_trade_time": "2026-11-05T14:47:00", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "P280121P00105000", "bid": 29.9, "bid_size": 13.0, "ask": 32.8, "ask_size": 12.0, "iv": 0.7558, "open_interest": 4.0, "volume": 0.0, "delta": -0.3341, "gamma": 0.0045, "vega": 0.4068, "theta": -0.034, "rho": -0.5754, "theo": 31.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-10-27T10:19:43", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "P280121C00110000", "bid": 30.2, "bid_size": 111.0, "ask": 34.0, "ask_size": 62.0, "iv": 0.7412, "open_interest": 4549.0, "volume": 0.0, "delta": 0.6584, "gamma": 0.0043, "vega": 0.4138, "theta": -0.0318, "rho": 0.4196, "theo": 32.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.14, "last_trade_time": "2026-11-03T12:13:07", "percent_change": 0.0, "prev_day_close": 28.7000007629394}, {"option": "P280121P00110000", "bid": 32.6, "bid_size": 15.0, "ask": 35.9, "ask_size": 15.0, "iv": 0.7487, "open_interest": 12.0, "volume": 0.0, "delta": -0.3568, "gamma": 0.0046, "vega": 0.4163, "theta": -0.0346, "rho": -0.6105, "theo": 34.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-08-18T11:38:21", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "P280121C00115000", "bid": 28.6, "bid_size": 92.0, "ask": 32.5, "ask_size": 71.0, "iv": 0.7412, "open_interest": 94.0, "volume": 0.0, "delta": 0.6377, "gamma": 0.0044, "vega": 0.4226, "theta": -0.0326, "rho": 0.4141, "theo": 30.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-11-02T10:49:55", "percent_change": 0.0, "prev_day_close": 27.2000007629395}, {"option": "P280121P00115000", "bid": 36.1, "bid_size": 12.0, "ask": 39.1, "ask_size": 13.0, "iv": 0.75, "open_interest": 53.0, "volume": 0.0, "delta": -0.3794, "gamma": 0.0048, "vega": 0.4243, "theta": -0.035, "rho": -0.6444, "theo": 37.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.24, "last_trade_time": "2026-11-03T12:13:07", "percent_change": 0.0, "prev_day_close": 39.9499988555908}, {"option": "P280121C00120000", "bid": 27.0, "bid_size": 139.0, "ask": 31.0, "ask_size": 106.0, "iv": 0.739, "open_interest": 572.0, "volume": 0.0, "delta": 0.6172, "gamma": 0.0045, "vega": 0.4301, "theta": -0.0333, "rho": 0.4083, "theo": 29.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.89, "last_trade_time": "2026-11-05T14:44:05", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "P280121P00120000", "bid": 39.4, "bid_size": 17.0, "ask": 42.4, "ask_size": 15.0, "iv": 0.7479, "open_interest": 34.0, "volume": 0.0, "delta": -0.4017, "gamma": 0.0049, "vega": 0.4304, "theta": -0.0354, "rho": -0.6742, "theo": 40.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-11-02T11:41:50", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "P280121C00125000", "bid": 26.6, "bid_size": 108.0, "ask": 29.5, "ask_size": 284.0, "iv": 0.7488, "open_interest": 1066.0, "volume": 0.0, "delta": 0.5972, "gamma": 0.0046, "vega": 0.4362, "theta": -0.0338, "rho": 0.4016, "theo": 27.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-11-06T11:15:01", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "P280121P00125000", "bid": 42.4, "bid_size": 13.0, "ask": 45.8, "ask_size": 14.0, "iv": 0.7415, "open_interest": 32.0, "volume": 0.0, "delta": -0.4238, "gamma": 0.0051, "vega": 0.4351, "theta": -0.0356, "rho": -0.7032, "theo": 44.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.57, "last_trade_time": "2026-11-05T13:30:12", "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "P280121C00130000", "bid": 25.1, "bid_size": 106.0, "ask": 28.0, "ask_size": 118.0, "iv": 0.744, "open_interest": 51.0, "volume": 0.0, "delta": 0.5775, "gamma": 0.0047, "vega": 0.441, "theta": -0.0342, "rho": 0.3941, "theo": 26.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.97, "last_trade_time": "2026-11-04T09:37:16", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "P280121P00130000", "bid": 46.0, "bid_size": 37.0, "ask": 49.2, "ask_size": 38.0, "iv": 0.74, "open_interest": 14.0, "volume": 0.0, "delta": -0.4456, "gamma": 0.0052, "vega": 0.4383, "theta": -0.0357, "rho": -0.7296, "theo": 47.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.81, "last_trade_time": "2026-10-27T13:31:22", "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "P280121C00135000", "bid": 23.6, "bid_size": 238.0, "ask": 26.2, "ask_size": 219.0, "iv": 0.7344, "open_interest": 286.0, "volume": 2.0, "delta": 0.5583, "gamma": 0.0047, "vega": 0.4446, "theta": -0.0345, "rho": 0.3866, "theo": 25.0172, "change": 2.56, "open": 25.65, "high": 25.65, "low": 24.91, "tick": "down", "last_trade_price": 24.91, "last_trade_time": "2026-11-09T15:48:47", "percent_change": 11.4541, "prev_day_close": 22.3499994277954}, {"option": "P280121P00135000", "bid": 49.1, "bid_size": 38.0, "ask": 52.8, "ask_size": 37.0, "iv": 0.7333, "open_interest": 22.0, "volume": 0.0, "delta": -0.4671, "gamma": 0.0053, "vega": 0.4404, "theta": -0.0358, "rho": -0.7586, "theo": 51.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.72, "last_trade_time": "2026-11-06T11:37:42", "percent_change": 0.0, "prev_day_close": 54.3000011444092}, {"option": "P280121C00140000", "bid": 21.6, "bid_size": 246.0, "ask": 25.0, "ask_size": 163.0, "iv": 0.7245, "open_interest": 553.0, "volume": 3.0, "delta": 0.5394, "gamma": 0.0048, "vega": 0.4473, "theta": -0.0347, "rho": 0.3788, "theo": 23.7347, "change": 2.62, "open": 24.4, "high": 24.4, "low": 24.37, "tick": "down", "last_trade_price": 24.37, "last_trade_time": "2026-11-09T13:09:51", "percent_change": 12.046, "prev_day_close": 21.75}, {"option": "P280121P00140000", "bid": 53.1, "bid_size": 48.0, "ask": 56.4, "ask_size": 34.0, "iv": 0.7351, "open_interest": 62.0, "volume": 0.0, "delta": -0.4882, "gamma": 0.0054, "vega": 0.4409, "theta": -0.0357, "rho": -0.7825, "theo": 54.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.62, "last_trade_time": "2026-10-15T14:01:28", "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "P280121C00145000", "bid": 20.4, "bid_size": 137.0, "ask": 24.0, "ask_size": 121.0, "iv": 0.7243, "open_interest": 23.0, "volume": 1.0, "delta": 0.5211, "gamma": 0.0048, "vega": 0.4487, "theta": -0.0349, "rho": 0.3704, "theo": 22.5226, "change": 2.3, "open": 23.2, "high": 23.2, "low": 23.2, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-11-09T12:52:56", "percent_change": 11.0048, "prev_day_close": 20.8999996185303}, {"option": "P280121P00145000", "bid": 56.5, "bid_size": 35.0, "ask": 60.0, "ask_size": 33.0, "iv": 0.7284, "open_interest": 1.0, "volume": 0.0, "delta": -0.5089, "gamma": 0.0054, "vega": 0.4394, "theta": -0.0355, "rho": -0.8014, "theo": 58.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.88, "last_trade_time": "2026-10-09T14:29:17", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "P280121C00150000", "bid": 20.0, "bid_size": 119.0, "ask": 22.5, "ask_size": 202.0, "iv": 0.7261, "open_interest": 140.0, "volume": 2.0, "delta": 0.5032, "gamma": 0.0048, "vega": 0.4492, "theta": -0.0349, "rho": 0.3617, "theo": 21.3779, "change": 2.3, "open": 21.6, "high": 21.6, "low": 21.6, "tick": "no_change", "last_trade_price": 21.6, "last_trade_time": "2026-11-09T15:08:09", "percent_change": 11.9171, "prev_day_close": 19.2999992370605}, {"option": "P280121P00150000", "bid": 60.1, "bid_size": 34.0, "ask": 63.9, "ask_size": 29.0, "iv": 0.7257, "open_interest": 7.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.0055, "vega": 0.437, "theta": -0.0353, "rho": -0.8201, "theo": 62.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.45, "last_trade_time": "2026-10-15T11:15:52", "percent_change": 0.0, "prev_day_close": 65.6500015258789}, {"option": "P280121C00155000", "bid": 18.2, "bid_size": 161.0, "ask": 21.5, "ask_size": 98.0, "iv": 0.7166, "open_interest": 94.0, "volume": 0.0, "delta": 0.4858, "gamma": 0.0048, "vega": 0.449, "theta": -0.0349, "rho": 0.3533, "theo": 20.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-05T10:39:16", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "P280121P00155000", "bid": 64.0, "bid_size": 33.0, "ask": 67.5, "ask_size": 24.0, "iv": 0.7216, "open_interest": 11.0, "volume": 0.0, "delta": -0.5495, "gamma": 0.0056, "vega": 0.4349, "theta": -0.0351, "rho": -0.8418, "theo": 65.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-10-08T15:06:07", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "P280121C00160000", "bid": 18.0, "bid_size": 145.0, "ask": 20.5, "ask_size": 102.0, "iv": 0.7237, "open_interest": 77.0, "volume": 0.0, "delta": 0.4689, "gamma": 0.0048, "vega": 0.4479, "theta": -0.0348, "rho": 0.3448, "theo": 19.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T09:38:47", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "P280121P00160000", "bid": 68.0, "bid_size": 15.0, "ask": 71.5, "ask_size": 17.0, "iv": 0.7218, "open_interest": 40.0, "volume": 0.0, "delta": -0.569, "gamma": 0.0056, "vega": 0.4307, "theta": -0.0347, "rho": -0.8577, "theo": 69.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-08-18T11:29:51", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "P280121C00165000", "bid": 16.3, "bid_size": 35.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.7129, "open_interest": 10.0, "volume": 0.0, "delta": 0.4525, "gamma": 0.0048, "vega": 0.4461, "theta": -0.0346, "rho": 0.336, "theo": 18.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2026-11-04T10:51:01", "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "P280121P00165000", "bid": 72.0, "bid_size": 12.0, "ask": 75.5, "ask_size": 13.0, "iv": 0.7206, "open_interest": 0.0, "volume": 0.0, "delta": -0.5881, "gamma": 0.0057, "vega": 0.4248, "theta": -0.0342, "rho": -0.864, "theo": 73.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.6500015258789}, {"option": "P280121C00170000", "bid": 15.3, "bid_size": 76.0, "ask": 19.0, "ask_size": 67.0, "iv": 0.7144, "open_interest": 84.0, "volume": 0.0, "delta": 0.4366, "gamma": 0.0048, "vega": 0.4434, "theta": -0.0344, "rho": 0.327, "theo": 17.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-11-05T14:40:31", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "P280121P00170000", "bid": 76.0, "bid_size": 35.0, "ask": 79.5, "ask_size": 14.0, "iv": 0.7179, "open_interest": 440.0, "volume": 0.0, "delta": -0.6069, "gamma": 0.0057, "vega": 0.4174, "theta": -0.0337, "rho": -0.8698, "theo": 77.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-11-03T11:51:13", "percent_change": 0.0, "prev_day_close": 81.2999992370606}, {"option": "P280121C00175000", "bid": 14.5, "bid_size": 136.0, "ask": 18.0, "ask_size": 67.0, "iv": 0.7116, "open_interest": 156.0, "volume": 0.0, "delta": 0.4212, "gamma": 0.0048, "vega": 0.4402, "theta": -0.0341, "rho": 0.3182, "theo": 16.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.59, "last_trade_time": "2026-11-05T13:30:12", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "P280121P00175000", "bid": 80.0, "bid_size": 13.0, "ask": 84.0, "ask_size": 11.0, "iv": 0.7199, "open_interest": 0.0, "volume": 0.0, "delta": -0.6255, "gamma": 0.0058, "vega": 0.4113, "theta": -0.0333, "rho": -0.8817, "theo": 81.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.8999977111816}, {"option": "P280121C00180000", "bid": 13.9, "bid_size": 42.0, "ask": 17.4, "ask_size": 36.0, "iv": 0.7146, "open_interest": 22.0, "volume": 0.0, "delta": 0.4062, "gamma": 0.0048, "vega": 0.4366, "theta": -0.0338, "rho": 0.3097, "theo": 15.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-10-22T09:51:39", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "P280121P00180000", "bid": 84.0, "bid_size": 41.0, "ask": 88.0, "ask_size": 33.0, "iv": 0.7146, "open_interest": 16.0, "volume": 0.0, "delta": -0.6436, "gamma": 0.0058, "vega": 0.4039, "theta": -0.0328, "rho": -0.8922, "theo": 86.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.67, "last_trade_time": "2026-11-06T15:18:40", "percent_change": 0.0, "prev_day_close": 89.8000030517578}, {"option": "P280121C00185000", "bid": 13.5, "bid_size": 46.0, "ask": 16.2, "ask_size": 6.0, "iv": 0.7121, "open_interest": 2.0, "volume": 0.0, "delta": 0.3918, "gamma": 0.0047, "vega": 0.4326, "theta": -0.0335, "rho": 0.3012, "theo": 14.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.85, "last_trade_time": "2026-10-02T09:47:21", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "P280121P00185000", "bid": 88.5, "bid_size": 38.0, "ask": 92.5, "ask_size": 30.0, "iv": 0.7207, "open_interest": 12.0, "volume": 0.0, "delta": -0.6611, "gamma": 0.0058, "vega": 0.396, "theta": -0.0322, "rho": -0.8996, "theo": 90.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.96, "last_trade_time": "2026-11-06T15:21:32", "percent_change": 0.0, "prev_day_close": 94.0499992370606}, {"option": "P280121C00190000", "bid": 13.0, "bid_size": 42.0, "ask": 15.7, "ask_size": 26.0, "iv": 0.7158, "open_interest": 10.0, "volume": 0.0, "delta": 0.3778, "gamma": 0.0047, "vega": 0.4279, "theta": -0.0331, "rho": 0.2925, "theo": 14.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-02T15:21:27", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "P280121P00190000", "bid": 92.5, "bid_size": 13.0, "ask": 96.5, "ask_size": 14.0, "iv": 0.7129, "open_interest": 60.0, "volume": 0.0, "delta": -0.6781, "gamma": 0.0058, "vega": 0.3847, "theta": -0.0315, "rho": -0.8867, "theo": 94.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.8, "last_trade_time": "2026-10-28T12:57:38", "percent_change": 0.0, "prev_day_close": 98.4500007629394}, {"option": "P280121C00195000", "bid": 11.5, "bid_size": 49.0, "ask": 14.7, "ask_size": 7.0, "iv": 0.7009, "open_interest": 42.0, "volume": 0.0, "delta": 0.3643, "gamma": 0.0046, "vega": 0.4227, "theta": -0.0326, "rho": 0.2839, "theo": 13.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-10-26T13:17:45", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "P280121P00195000", "bid": 97.0, "bid_size": 60.0, "ask": 101.0, "ask_size": 69.0, "iv": 0.7168, "open_interest": 134.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.0058, "vega": 0.3718, "theta": -0.0307, "rho": -0.8671, "theo": 98.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.74, "last_trade_time": "2026-11-06T15:20:46", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "P280121C00200000", "bid": 11.1, "bid_size": 70.0, "ask": 14.2, "ask_size": 12.0, "iv": 0.7041, "open_interest": 76.0, "volume": 0.0, "delta": 0.3512, "gamma": 0.0046, "vega": 0.4173, "theta": -0.0322, "rho": 0.2756, "theo": 12.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.73, "last_trade_time": "2026-11-05T13:30:12", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "P280121P00200000", "bid": 101.5, "bid_size": 12.0, "ask": 105.5, "ask_size": 13.0, "iv": 0.7196, "open_interest": 0.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.0058, "vega": 0.3615, "theta": -0.0301, "rho": -0.8641, "theo": 103.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.200000762939}, {"option": "P280121C00210000", "bid": 10.8, "bid_size": 61.0, "ask": 13.1, "ask_size": 102.0, "iv": 0.7135, "open_interest": 40.0, "volume": 0.0, "delta": 0.3265, "gamma": 0.0045, "vega": 0.4059, "theta": -0.0312, "rho": 0.2598, "theo": 11.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-03T09:35:29", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "P280121P00210000", "bid": 110.5, "bid_size": 37.0, "ask": 114.5, "ask_size": 38.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": -0.7437, "gamma": 0.0059, "vega": 0.3426, "theta": -0.029, "rho": -0.8722, "theo": 111.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.25}, {"option": "P280121C00220000", "bid": 9.9, "bid_size": 66.0, "ask": 12.5, "ask_size": 165.0, "iv": 0.7194, "open_interest": 49.0, "volume": 50.0, "delta": 0.3034, "gamma": 0.0044, "vega": 0.3932, "theta": -0.0302, "rho": 0.244, "theo": 10.5688, "change": 0.75, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T13:34:55", "percent_change": 7.46268, "prev_day_close": 10.0500001907349}, {"option": "P280121P00220000", "bid": 119.5, "bid_size": 37.0, "ask": 123.5, "ask_size": 21.0, "iv": 0.7227, "open_interest": 0.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0058, "vega": 0.3129, "theta": -0.0272, "rho": -0.8107, "theo": 120.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.399997711182}, {"option": "P280121C00230000", "bid": 8.4, "bid_size": 219.0, "ask": 11.0, "ask_size": 74.0, "iv": 0.7035, "open_interest": 154.0, "volume": 187.0, "delta": 0.282, "gamma": 0.0042, "vega": 0.3799, "theta": -0.0291, "rho": 0.2291, "theo": 9.5977, "change": 1.6, "open": 9.6, "high": 10.4, "low": 9.6, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T13:35:52", "percent_change": 18.3908, "prev_day_close": 8.69999980926514}, {"option": "P280121P00230000", "bid": 128.5, "bid_size": 34.0, "ask": 132.5, "ask_size": 36.0, "iv": 0.7176, "open_interest": 1.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.0058, "vega": 0.2787, "theta": -0.0256, "rho": -0.7495, "theo": 130.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-10-14T10:21:36", "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "P290119C00050000", "bid": 66.0, "bid_size": 55.0, "ask": 70.0, "ask_size": 22.0, "iv": 0.803, "open_interest": 3.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0014, "vega": 0.2644, "theta": -0.0047, "rho": 0.5344, "theo": 67.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.01, "last_trade_time": "2026-09-29T09:30:07", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "P290119P00050000", "bid": 9.5, "bid_size": 36.0, "ask": 11.3, "ask_size": 64.0, "iv": 0.785, "open_interest": 6.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.0015, "vega": 0.2712, "theta": -0.0127, "rho": -0.3784, "theo": 10.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-06T13:50:02", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "P290119C00055000", "bid": 63.0, "bid_size": 42.0, "ask": 67.5, "ask_size": 23.0, "iv": 0.7891, "open_interest": 3.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0016, "vega": 0.292, "theta": -0.0063, "rho": 0.5593, "theo": 65.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.95, "last_trade_time": "2026-10-21T15:27:41", "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "P290119P00055000", "bid": 11.3, "bid_size": 34.0, "ask": 13.6, "ask_size": 65.0, "iv": 0.7808, "open_interest": 3.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.0017, "vega": 0.2999, "theta": -0.0139, "rho": -0.4342, "theo": 12.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.21, "last_trade_time": "2026-11-06T13:50:02", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "P290119C00060000", "bid": 60.5, "bid_size": 110.0, "ask": 65.0, "ask_size": 67.0, "iv": 0.7811, "open_interest": 2.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0017, "vega": 0.3185, "theta": -0.0077, "rho": 0.5806, "theo": 62.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.9, "last_trade_time": "2026-10-22T10:35:51", "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "P290119P00060000", "bid": 13.5, "bid_size": 30.0, "ask": 15.8, "ask_size": 59.0, "iv": 0.7773, "open_interest": 2.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.0019, "vega": 0.3275, "theta": -0.015, "rho": -0.4918, "theo": 14.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-14T12:11:48", "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "P290119C00065000", "bid": 58.0, "bid_size": 109.0, "ask": 62.5, "ask_size": 60.0, "iv": 0.7705, "open_interest": 20.0, "volume": 0.0, "delta": 0.8528, "gamma": 0.0019, "vega": 0.3438, "theta": -0.0091, "rho": 0.5984, "theo": 60.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.4, "last_trade_time": "2026-11-05T09:52:45", "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "P290119P00065000", "bid": 15.0, "bid_size": 50.0, "ask": 17.6, "ask_size": 41.0, "iv": 0.7549, "open_interest": 4.0, "volume": 2.0, "delta": -0.1498, "gamma": 0.0021, "vega": 0.3536, "theta": -0.016, "rho": -0.5499, "theo": 16.8926, "change": -0.2, "open": 16.7, "high": 16.7, "low": 16.7, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-09T09:42:32", "percent_change": -1.18344, "prev_day_close": 16.9000005722046}, {"option": "P290119C00070000", "bid": 56.0, "bid_size": 75.0, "ask": 60.5, "ask_size": 78.0, "iv": 0.7716, "open_interest": 2.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.002, "vega": 0.3676, "theta": -0.0104, "rho": 0.614, "theo": 58.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.51, "last_trade_time": "2026-10-09T09:59:02", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "P290119P00070000", "bid": 17.6, "bid_size": 36.0, "ask": 20.6, "ask_size": 56.0, "iv": 0.7623, "open_interest": 3.0, "volume": 0.0, "delta": -0.1665, "gamma": 0.0022, "vega": 0.3783, "theta": -0.017, "rho": -0.6086, "theo": 19.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-02T15:26:27", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "P290119C00075000", "bid": 54.0, "bid_size": 20.0, "ask": 58.0, "ask_size": 35.0, "iv": 0.7634, "open_interest": 1.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.0022, "vega": 0.3902, "theta": -0.0117, "rho": 0.6266, "theo": 55.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.0, "last_trade_time": "2026-10-15T11:44:00", "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "P290119P00075000", "bid": 20.0, "bid_size": 19.0, "ask": 23.2, "ask_size": 16.0, "iv": 0.7583, "open_interest": 7.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.0024, "vega": 0.4014, "theta": -0.0178, "rho": -0.6665, "theo": 21.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-10-21T10:00:25", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "P290119C00080000", "bid": 51.5, "bid_size": 39.0, "ask": 56.0, "ask_size": 31.0, "iv": 0.7535, "open_interest": 26.0, "volume": 0.0, "delta": 0.807, "gamma": 0.0023, "vega": 0.4116, "theta": -0.0128, "rho": 0.6367, "theo": 53.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.6, "last_trade_time": "2026-10-19T12:31:38", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "P290119P00080000", "bid": 22.3, "bid_size": 14.0, "ask": 25.8, "ask_size": 15.0, "iv": 0.7508, "open_interest": 88.0, "volume": 0.0, "delta": -0.2003, "gamma": 0.0026, "vega": 0.4232, "theta": -0.0186, "rho": -0.7245, "theo": 24.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-11-05T10:46:50", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "P290119C00085000", "bid": 49.5, "bid_size": 86.0, "ask": 54.0, "ask_size": 107.0, "iv": 0.7481, "open_interest": 20.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0024, "vega": 0.4314, "theta": -0.0139, "rho": 0.6454, "theo": 51.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.28, "last_trade_time": "2026-10-16T11:57:17", "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "P290119P00085000", "bid": 24.5, "bid_size": 38.0, "ask": 28.5, "ask_size": 84.0, "iv": 0.7416, "open_interest": 1.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0027, "vega": 0.4432, "theta": -0.0194, "rho": -0.7805, "theo": 26.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-11-05T13:51:10", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "P290119C00090000", "bid": 48.0, "bid_size": 46.0, "ask": 52.0, "ask_size": 64.0, "iv": 0.7467, "open_interest": 14.0, "volume": 1.0, "delta": 0.7763, "gamma": 0.0026, "vega": 0.4499, "theta": -0.0149, "rho": 0.6522, "theo": 49.9661, "change": 5.7, "open": 51.45, "high": 51.45, "low": 51.45, "tick": "up", "last_trade_price": 51.45, "last_trade_time": "2026-11-09T11:49:21", "percent_change": 12.459, "prev_day_close": 45.75}, {"option": "P290119P00090000", "bid": 27.8, "bid_size": 35.0, "ask": 31.4, "ask_size": 75.0, "iv": 0.745, "open_interest": 0.0, "volume": 0.0, "delta": -0.2345, "gamma": 0.0029, "vega": 0.4621, "theta": -0.0201, "rho": -0.8383, "theo": 29.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "P290119C00095000", "bid": 46.0, "bid_size": 53.0, "ask": 50.5, "ask_size": 78.0, "iv": 0.7436, "open_interest": 18.0, "volume": 2.0, "delta": 0.7611, "gamma": 0.0027, "vega": 0.4672, "theta": -0.0158, "rho": 0.6566, "theo": 48.17, "change": 6.05, "open": 50.0, "high": 50.0, "low": 50.0, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-11-09T12:49:11", "percent_change": 13.7656, "prev_day_close": 43.9500007629394}, {"option": "P290119P00095000", "bid": 31.0, "bid_size": 40.0, "ask": 34.0, "ask_size": 91.0, "iv": 0.7419, "open_interest": 6.0, "volume": 0.0, "delta": -0.2517, "gamma": 0.0031, "vega": 0.4791, "theta": -0.0207, "rho": -0.8941, "theo": 32.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-11-06T14:42:08", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "P290119C00100000", "bid": 44.0, "bid_size": 76.0, "ask": 48.5, "ask_size": 116.0, "iv": 0.7339, "open_interest": 70.0, "volume": 2.0, "delta": 0.746, "gamma": 0.0028, "vega": 0.4832, "theta": -0.0166, "rho": 0.6599, "theo": 46.4533, "change": 4.45, "open": 46.8, "high": 46.8, "low": 46.8, "tick": "down", "last_trade_price": 46.8, "last_trade_time": "2026-11-09T15:31:41", "percent_change": 10.5077, "prev_day_close": 42.3500003814697}, {"option": "P290119P00100000", "bid": 33.5, "bid_size": 33.0, "ask": 37.0, "ask_size": 108.0, "iv": 0.7342, "open_interest": 17.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0032, "vega": 0.4948, "theta": -0.0212, "rho": -0.9488, "theo": 35.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-11-06T11:36:05", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "P290119C00105000", "bid": 42.5, "bid_size": 64.0, "ask": 47.0, "ask_size": 84.0, "iv": 0.7333, "open_interest": 18.0, "volume": 0.0, "delta": 0.7311, "gamma": 0.0029, "vega": 0.498, "theta": -0.0174, "rho": 0.6624, "theo": 44.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.85, "last_trade_time": "2026-11-05T10:42:47", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "P290119P00105000", "bid": 36.5, "bid_size": 37.0, "ask": 40.0, "ask_size": 83.0, "iv": 0.7302, "open_interest": 14.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.0033, "vega": 0.5089, "theta": -0.0217, "rho": -1.0, "theo": 38.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.65, "last_trade_time": "2026-10-22T09:56:48", "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "P290119C00110000", "bid": 41.0, "bid_size": 68.0, "ask": 45.5, "ask_size": 87.0, "iv": 0.7314, "open_interest": 16.0, "volume": 2.0, "delta": 0.7163, "gamma": 0.003, "vega": 0.5115, "theta": -0.0181, "rho": 0.6634, "theo": 43.2382, "change": 4.9, "open": 44.35, "high": 44.35, "low": 44.35, "tick": "down", "last_trade_price": 44.35, "last_trade_time": "2026-11-09T13:08:09", "percent_change": 12.4208, "prev_day_close": 39.4500007629394}, {"option": "P290119P00110000", "bid": 39.0, "bid_size": 31.0, "ask": 43.0, "ask_size": 60.0, "iv": 0.72, "open_interest": 3.0, "volume": 0.0, "delta": -0.3033, "gamma": 0.0035, "vega": 0.5217, "theta": -0.0222, "rho": -1.0511, "theo": 41.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.25, "last_trade_time": "2026-11-05T11:13:41", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "P290119C00115000", "bid": 39.5, "bid_size": 58.0, "ask": 44.0, "ask_size": 86.0, "iv": 0.7283, "open_interest": 1.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.0031, "vega": 0.524, "theta": -0.0188, "rho": 0.6628, "theo": 41.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.55, "last_trade_time": "2026-09-16T12:31:25", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "P290119P00115000", "bid": 43.1, "bid_size": 32.0, "ask": 47.0, "ask_size": 52.0, "iv": 0.7329, "open_interest": 3.0, "volume": 0.0, "delta": -0.3206, "gamma": 0.0036, "vega": 0.5331, "theta": -0.0225, "rho": -1.0981, "theo": 44.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-11-02T15:33:19", "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "P290119C00120000", "bid": 38.0, "bid_size": 73.0, "ask": 42.5, "ask_size": 81.0, "iv": 0.7242, "open_interest": 73.0, "volume": 0.0, "delta": 0.6872, "gamma": 0.0032, "vega": 0.5353, "theta": -0.0194, "rho": 0.6614, "theo": 40.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.39, "last_trade_time": "2026-11-06T09:42:42", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "P290119P00120000", "bid": 45.5, "bid_size": 14.0, "ask": 50.0, "ask_size": 12.0, "iv": 0.7196, "open_interest": 15.0, "volume": 0.0, "delta": -0.3374, "gamma": 0.0037, "vega": 0.5431, "theta": -0.0229, "rho": -1.144, "theo": 48.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-11-02T12:26:38", "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "P290119C00125000", "bid": 36.5, "bid_size": 26.0, "ask": 41.0, "ask_size": 12.0, "iv": 0.7191, "open_interest": 29.0, "volume": 0.0, "delta": 0.673, "gamma": 0.0032, "vega": 0.5456, "theta": -0.0199, "rho": 0.6596, "theo": 38.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.12, "last_trade_time": "2026-11-05T15:30:55", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "P290119P00125000", "bid": 49.6, "bid_size": 13.0, "ask": 53.4, "ask_size": 12.0, "iv": 0.7243, "open_interest": 14.0, "volume": 0.0, "delta": -0.3543, "gamma": 0.0038, "vega": 0.5516, "theta": -0.0232, "rho": -1.1862, "theo": 51.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-10-26T11:14:58", "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "P290119C00130000", "bid": 35.0, "bid_size": 23.0, "ask": 40.0, "ask_size": 17.0, "iv": 0.7178, "open_interest": 13.0, "volume": 0.0, "delta": 0.6589, "gamma": 0.0033, "vega": 0.5549, "theta": -0.0204, "rho": 0.6572, "theo": 37.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.25, "last_trade_time": "2026-10-26T15:32:50", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "P290119P00130000", "bid": 52.7, "bid_size": 12.0, "ask": 57.0, "ask_size": 17.0, "iv": 0.7202, "open_interest": 17.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.004, "vega": 0.5589, "theta": -0.0234, "rho": -1.2301, "theo": 54.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.7, "last_trade_time": "2026-10-22T11:23:31", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "P290119C00135000", "bid": 34.0, "bid_size": 20.0, "ask": 38.5, "ask_size": 12.0, "iv": 0.7155, "open_interest": 9.0, "volume": 0.0, "delta": 0.6451, "gamma": 0.0034, "vega": 0.5632, "theta": -0.0208, "rho": 0.6536, "theo": 36.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-05T11:08:35", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "P290119P00135000", "bid": 56.4, "bid_size": 12.0, "ask": 60.5, "ask_size": 14.0, "iv": 0.7202, "open_interest": 3.0, "volume": 0.0, "delta": -0.3878, "gamma": 0.0041, "vega": 0.5651, "theta": -0.0236, "rho": -1.2695, "theo": 58.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-10-02T09:36:29", "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "P290119C00140000", "bid": 32.5, "bid_size": 23.0, "ask": 37.5, "ask_size": 16.0, "iv": 0.7125, "open_interest": 21.0, "volume": 0.0, "delta": 0.6316, "gamma": 0.0034, "vega": 0.5706, "theta": -0.0212, "rho": 0.649, "theo": 35.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-11-05T12:41:45", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "P290119P00140000", "bid": 59.8, "bid_size": 12.0, "ask": 64.0, "ask_size": 13.0, "iv": 0.7158, "open_interest": 19.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.0042, "vega": 0.5698, "theta": -0.0237, "rho": -1.3062, "theo": 61.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.83, "last_trade_time": "2026-10-26T13:54:17", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "P290119C00145000", "bid": 31.5, "bid_size": 65.0, "ask": 36.0, "ask_size": 61.0, "iv": 0.7087, "open_interest": 2.0, "volume": 0.0, "delta": 0.6182, "gamma": 0.0035, "vega": 0.5771, "theta": -0.0216, "rho": 0.6442, "theo": 33.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.7, "last_trade_time": "2026-10-16T14:47:04", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "P290119P00145000", "bid": 63.0, "bid_size": 32.0, "ask": 66.7, "ask_size": 17.0, "iv": 0.7021, "open_interest": 0.0, "volume": 0.0, "delta": -0.4211, "gamma": 0.0043, "vega": 0.5735, "theta": -0.0238, "rho": -1.3433, "theo": 65.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "P290119C00150000", "bid": 30.5, "bid_size": 67.0, "ask": 35.0, "ask_size": 87.0, "iv": 0.7085, "open_interest": 16.0, "volume": 4.0, "delta": 0.6052, "gamma": 0.0035, "vega": 0.5829, "theta": -0.0219, "rho": 0.6392, "theo": 32.8168, "change": 3.9, "open": 33.4, "high": 33.4, "low": 33.4, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-11-09T13:06:36", "percent_change": 13.2203, "prev_day_close": 29.5}, {"option": "P290119P00150000", "bid": 66.9, "bid_size": 36.0, "ask": 71.5, "ask_size": 44.0, "iv": 0.7119, "open_interest": 2.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.0044, "vega": 0.5761, "theta": -0.0239, "rho": -1.3719, "theo": 69.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.43, "last_trade_time": "2026-10-14T10:52:11", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "P290119C00155000", "bid": 29.5, "bid_size": 57.0, "ask": 33.8, "ask_size": 82.0, "iv": 0.7059, "open_interest": 11.0, "volume": 0.0, "delta": 0.5923, "gamma": 0.0035, "vega": 0.588, "theta": -0.0222, "rho": 0.634, "theo": 31.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-11-02T09:44:59", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "P290119P00155000", "bid": 70.9, "bid_size": 35.0, "ask": 75.0, "ask_size": 29.0, "iv": 0.7103, "open_interest": 1.0, "volume": 0.0, "delta": -0.4535, "gamma": 0.0045, "vega": 0.5777, "theta": -0.024, "rho": -1.4043, "theo": 72.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.57, "last_trade_time": "2026-11-06T11:26:28", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "P290119C00160000", "bid": 28.0, "bid_size": 23.0, "ask": 33.0, "ask_size": 16.0, "iv": 0.7019, "open_interest": 24.0, "volume": 0.0, "delta": 0.5797, "gamma": 0.0036, "vega": 0.5923, "theta": -0.0224, "rho": 0.6282, "theo": 30.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.92, "last_trade_time": "2026-11-05T15:30:55", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "P290119P00160000", "bid": 74.5, "bid_size": 12.0, "ask": 79.0, "ask_size": 13.0, "iv": 0.7087, "open_interest": 4.0, "volume": 0.0, "delta": -0.4696, "gamma": 0.0046, "vega": 0.5778, "theta": -0.024, "rho": -1.4292, "theo": 76.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.7, "last_trade_time": "2026-10-09T09:30:01", "percent_change": 0.0, "prev_day_close": 78.2000007629394}, {"option": "P290119C00165000", "bid": 27.0, "bid_size": 23.0, "ask": 32.0, "ask_size": 18.0, "iv": 0.6998, "open_interest": 7.0, "volume": 0.0, "delta": 0.5673, "gamma": 0.0036, "vega": 0.5958, "theta": -0.0226, "rho": 0.6216, "theo": 29.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.51, "last_trade_time": "2026-11-02T09:52:50", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "P290119P00165000", "bid": 78.0, "bid_size": 12.0, "ask": 82.5, "ask_size": 13.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": -0.4854, "gamma": 0.0047, "vega": 0.5785, "theta": -0.024, "rho": -1.4586, "theo": 80.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2000007629394}, {"option": "P290119C00170000", "bid": 26.5, "bid_size": 59.0, "ask": 30.9, "ask_size": 92.0, "iv": 0.7004, "open_interest": 2.0, "volume": 0.0, "delta": 0.5552, "gamma": 0.0036, "vega": 0.5986, "theta": -0.0228, "rho": 0.6146, "theo": 28.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.01, "last_trade_time": "2026-11-06T11:35:53", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "P290119P00170000", "bid": 82.0, "bid_size": 12.0, "ask": 86.5, "ask_size": 13.0, "iv": 0.7014, "open_interest": 0.0, "volume": 0.0, "delta": -0.5011, "gamma": 0.0048, "vega": 0.5748, "theta": -0.0239, "rho": -1.4706, "theo": 84.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "P290119C00175000", "bid": 25.5, "bid_size": 30.0, "ask": 30.0, "ask_size": 12.0, "iv": 0.698, "open_interest": 230.0, "volume": 0.0, "delta": 0.5434, "gamma": 0.0037, "vega": 0.6009, "theta": -0.0229, "rho": 0.6077, "theo": 27.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.25, "last_trade_time": "2026-11-04T14:59:12", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "P290119P00175000", "bid": 86.0, "bid_size": 14.0, "ask": 90.5, "ask_size": 15.0, "iv": 0.7009, "open_interest": 212.0, "volume": 0.0, "delta": -0.5168, "gamma": 0.0049, "vega": 0.5736, "theta": -0.0239, "rho": -1.4939, "theo": 88.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.51, "last_trade_time": "2026-11-03T11:49:01", "percent_change": 0.0, "prev_day_close": 90.8499984741211}, {"option": "P290119C00180000", "bid": 24.5, "bid_size": 20.0, "ask": 29.0, "ask_size": 12.0, "iv": 0.6938, "open_interest": 16.0, "volume": 0.0, "delta": 0.5319, "gamma": 0.0037, "vega": 0.603, "theta": -0.023, "rho": 0.6013, "theo": 26.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.1, "last_trade_time": "2026-10-14T14:21:06", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "P290119P00180000", "bid": 90.0, "bid_size": 12.0, "ask": 94.5, "ask_size": 14.0, "iv": 0.6996, "open_interest": 10.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.0049, "vega": 0.5696, "theta": -0.0238, "rho": -1.5075, "theo": 92.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.2, "last_trade_time": "2026-10-08T12:49:20", "percent_change": 0.0, "prev_day_close": 94.9500007629394}, {"option": "P290119C00185000", "bid": 23.5, "bid_size": 27.0, "ask": 28.5, "ask_size": 19.0, "iv": 0.6937, "open_interest": 1.0, "volume": 0.0, "delta": 0.5205, "gamma": 0.0037, "vega": 0.6043, "theta": -0.0231, "rho": 0.5944, "theo": 26.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.9, "last_trade_time": "2026-10-14T14:21:06", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "P290119P00185000", "bid": 94.0, "bid_size": 16.0, "ask": 98.5, "ask_size": 16.0, "iv": 0.6977, "open_interest": 0.0, "volume": 0.0, "delta": -0.5474, "gamma": 0.005, "vega": 0.5658, "theta": -0.0237, "rho": -1.5252, "theo": 96.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.9000015258789}, {"option": "P290119C00190000", "bid": 23.0, "bid_size": 64.0, "ask": 27.5, "ask_size": 97.0, "iv": 0.6932, "open_interest": 44.0, "volume": 0.0, "delta": 0.5094, "gamma": 0.0037, "vega": 0.605, "theta": -0.0232, "rho": 0.5872, "theo": 25.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.65, "last_trade_time": "2026-10-26T14:42:34", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "P290119P00190000", "bid": 98.0, "bid_size": 46.0, "ask": 102.5, "ask_size": 29.0, "iv": 0.695, "open_interest": 0.0, "volume": 0.0, "delta": -0.5625, "gamma": 0.0051, "vega": 0.5585, "theta": -0.0235, "rho": -1.5229, "theo": 100.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.799999237061}, {"option": "P290119C00195000", "bid": 22.0, "bid_size": 66.0, "ask": 27.0, "ask_size": 110.0, "iv": 0.6921, "open_interest": 30.0, "volume": 2.0, "delta": 0.4985, "gamma": 0.0037, "vega": 0.6052, "theta": -0.0232, "rho": 0.5796, "theo": 24.5469, "change": 2.95, "open": 25.2, "high": 25.2, "low": 25.2, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-11-09T13:11:37", "percent_change": 13.2584, "prev_day_close": 22.25}, {"option": "P290119P00195000", "bid": 102.0, "bid_size": 42.0, "ask": 107.0, "ask_size": 39.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": -0.5776, "gamma": 0.0052, "vega": 0.5543, "theta": -0.0234, "rho": -1.5433, "theo": 104.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.099998474121}, {"option": "P290119C00200000", "bid": 21.5, "bid_size": 70.0, "ask": 26.0, "ask_size": 90.0, "iv": 0.6907, "open_interest": 69.0, "volume": 0.0, "delta": 0.4878, "gamma": 0.0037, "vega": 0.6049, "theta": -0.0232, "rho": 0.5716, "theo": 23.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.25, "last_trade_time": "2026-11-04T14:59:12", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "P290119P00200000", "bid": 106.5, "bid_size": 40.0, "ask": 111.0, "ask_size": 139.0, "iv": 0.6965, "open_interest": 601.0, "volume": 0.0, "delta": -0.5923, "gamma": 0.0052, "vega": 0.5471, "theta": -0.0232, "rho": -1.537, "theo": 108.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.7, "last_trade_time": "2026-11-05T09:35:47", "percent_change": 0.0, "prev_day_close": 111.200000762939}, {"option": "P290119C00210000", "bid": 20.0, "bid_size": 87.0, "ask": 24.1, "ask_size": 78.0, "iv": 0.6832, "open_interest": 79.0, "volume": 2.0, "delta": 0.4672, "gamma": 0.0037, "vega": 0.6031, "theta": -0.0232, "rho": 0.5558, "theo": 22.3636, "change": 2.7, "open": 22.95, "high": 22.95, "low": 22.95, "tick": "no_change", "last_trade_price": 22.95, "last_trade_time": "2026-11-09T13:13:18", "percent_change": 13.3333, "prev_day_close": 20.25}, {"option": "P290119P00210000", "bid": 115.0, "bid_size": 36.0, "ask": 119.5, "ask_size": 30.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": -0.6216, "gamma": 0.0054, "vega": 0.5298, "theta": -0.0228, "rho": -1.5292, "theo": 116.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.75}, {"option": "P290119C00220000", "bid": 18.5, "bid_size": 72.0, "ask": 23.5, "ask_size": 108.0, "iv": 0.685, "open_interest": 69.0, "volume": 0.0, "delta": 0.4474, "gamma": 0.0037, "vega": 0.6002, "theta": -0.0231, "rho": 0.5407, "theo": 21.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-10-26T14:50:21", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "P290119P00220000", "bid": 123.5, "bid_size": 36.0, "ask": 128.0, "ask_size": 29.0, "iv": 0.6918, "open_interest": 0.0, "volume": 0.0, "delta": -0.6502, "gamma": 0.0055, "vega": 0.5135, "theta": -0.0224, "rho": -1.5395, "theo": 125.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.400001525879}, {"option": "P290119C00230000", "bid": 17.6, "bid_size": 167.0, "ask": 22.0, "ask_size": 141.0, "iv": 0.6829, "open_interest": 127.0, "volume": 50.0, "delta": 0.4286, "gamma": 0.0037, "vega": 0.5959, "theta": -0.023, "rho": 0.5252, "theo": 19.8059, "change": 1.98, "open": 19.58, "high": 19.58, "low": 19.58, "tick": "no_change", "last_trade_price": 19.58, "last_trade_time": "2026-11-09T15:54:10", "percent_change": 11.25, "prev_day_close": 17.6000003814697}, {"option": "P290119P00230000", "bid": 132.5, "bid_size": 29.0, "ask": 137.0, "ask_size": 30.0, "iv": 0.6957, "open_interest": 0.0, "volume": 0.0, "delta": -0.6783, "gamma": 0.0056, "vega": 0.4875, "theta": -0.0218, "rho": -1.4909, "theo": 134.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.349998474121}], "symbol": "P", "security_type": "stock", "exchange_id": 3, "current_price": 102.84, "price_change": 6.09, "price_change_percent": 6.2946, "bid": 102.87, "ask": 105.27, "bid_size": 100, "ask_size": 3000, "open": 99.0, "high": 105.3, "low": 97.5, "close": 102.84, "prev_day_close": 96.75, "volume": 2542565, "iv30": 101.47, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201532, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "P"}