{"timestamp": "2026-11-10 03:08:49", "data": {"options": [{"option": "POST261120C00040000", "bid": 40.4, "bid_size": 10.0, "ask": 44.3, "ask_size": 6.0, "iv": 2.1105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0014, "vega": 0.0054, "theta": -0.048, "rho": 0.006, "theo": 42.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "POST261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 8.0, "iv": 2.7542, "open_interest": 22.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0013, "vega": 0.0057, "theta": -0.0505, "rho": -0.0005, "theo": 0.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "POST261120C00045000", "bid": 35.4, "bid_size": 10.0, "ask": 39.4, "ask_size": 6.0, "iv": 1.8709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.002, "vega": 0.007, "theta": -0.0559, "rho": 0.0072, "theo": 37.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "POST261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 3.0, "iv": 2.4826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.002, "vega": 0.0074, "theta": -0.058, "rho": -0.0007, "theo": 0.2341, "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": 0.375}, {"option": "POST261120C00050000", "bid": 30.4, "bid_size": 18.0, "ask": 34.3, "ask_size": 6.0, "iv": 1.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0029, "vega": 0.0092, "theta": -0.0644, "rho": 0.0086, "theo": 32.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "POST261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3.0, "iv": 2.0748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0029, "vega": 0.0095, "theta": -0.0664, "rho": -0.0009, "theo": 0.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "POST261120C00055000", "bid": 25.8, "bid_size": 15.0, "ask": 29.4, "ask_size": 15.0, "iv": 1.485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0044, "vega": 0.0122, "theta": -0.0739, "rho": 0.0102, "theo": 27.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "POST261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 6.0, "iv": 1.5431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0043, "vega": 0.0124, "theta": -0.0756, "rho": -0.0013, "theo": 0.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "POST261120C00060000", "bid": 20.5, "bid_size": 18.0, "ask": 24.3, "ask_size": 8.0, "iv": 1.0639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0066, "vega": 0.0159, "theta": -0.0844, "rho": 0.0113, "theo": 22.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "POST261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 1.5608, "open_interest": 1.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0065, "vega": 0.0161, "theta": -0.0858, "rho": -0.0018, "theo": 0.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-07T13:40:39", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "POST261120C00065000", "bid": 15.6, "bid_size": 18.0, "ask": 19.1, "ask_size": 3.0, "iv": 0.7913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0103, "vega": 0.0213, "theta": -0.0961, "rho": 0.0129, "theo": 17.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "POST261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 7.0, "iv": 1.2128, "open_interest": 2.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0102, "vega": 0.0214, "theta": -0.0972, "rho": -0.0025, "theo": 0.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "POST261120C00070000", "bid": 10.8, "bid_size": 15.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0169, "vega": 0.0289, "theta": -0.1088, "rho": 0.014, "theo": 12.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "POST261120P00070000", "bid": 0.05, "bid_size": 15.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.8008, "open_interest": 2.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0168, "vega": 0.029, "theta": -0.1096, "rho": -0.0038, "theo": 0.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T09:42:43", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "POST261120C00075000", "bid": 7.2, "bid_size": 16.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.6589, "open_interest": 0.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.0293, "vega": 0.04, "theta": -0.122, "rho": 0.0148, "theo": 8.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "POST261120P00075000", "bid": 0.15, "bid_size": 13.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.7424, "open_interest": 6.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.0292, "vega": 0.0401, "theta": -0.1223, "rho": -0.0062, "theo": 1.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-10-16T15:50:38", "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "POST261120C00080000", "bid": 3.2, "bid_size": 26.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.5974, "open_interest": 52.0, "volume": 0.0, "delta": 0.6311, "gamma": 0.0497, "vega": 0.0538, "theta": -0.1319, "rho": 0.0134, "theo": 4.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T11:25:27", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "POST261120P00080000", "bid": 1.1, "bid_size": 14.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.656, "open_interest": 43.0, "volume": 0.0, "delta": -0.368, "gamma": 0.0495, "vega": 0.0538, "theta": -0.1317, "rho": -0.0115, "theo": 2.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T11:21:47", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "POST261120C00085000", "bid": 0.8, "bid_size": 34.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.6291, "open_interest": 49.0, "volume": 0.0, "delta": 0.3722, "gamma": 0.0506, "vega": 0.054, "theta": -0.1302, "rho": 0.0088, "theo": 1.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T15:01:27", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "POST261120P00085000", "bid": 3.8, "bid_size": 15.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.5694, "open_interest": 21.0, "volume": 0.0, "delta": -0.6264, "gamma": 0.0504, "vega": 0.054, "theta": -0.1296, "rho": -0.0199, "theo": 4.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T11:18:30", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "POST261120C00090000", "bid": 0.05, "bid_size": 15.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.7116, "open_interest": 12.0, "volume": 0.0, "delta": 0.2201, "gamma": 0.0328, "vega": 0.0423, "theta": -0.1211, "rho": 0.0055, "theo": 1.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T12:23:05", "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "POST261120P00090000", "bid": 7.3, "bid_size": 21.0, "ask": 9.8, "ask_size": 6.0, "iv": 0.5452, "open_interest": 0.0, "volume": 0.0, "delta": -0.7781, "gamma": 0.0327, "vega": 0.0423, "theta": -0.12, "rho": -0.0251, "theo": 8.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-12T10:46:45", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "POST261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.8646, "open_interest": 0.0, "volume": 0.0, "delta": 0.1497, "gamma": 0.0215, "vega": 0.0333, "theta": -0.1119, "rho": 0.0037, "theo": 0.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "POST261120P00095000", "bid": 11.0, "bid_size": 14.0, "ask": 14.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0215, "vega": 0.0333, "theta": -0.1104, "rho": -0.0265, "theo": 13.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "POST261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4.0, "iv": 0.9573, "open_interest": 0.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0152, "vega": 0.0271, "theta": -0.104, "rho": 0.0028, "theo": 0.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "POST261120P00100000", "bid": 16.0, "bid_size": 13.0, "ask": 19.7, "ask_size": 5.0, "iv": 0.5215, "open_interest": 0.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0152, "vega": 0.0271, "theta": -0.1021, "rho": -0.0263, "theo": 18.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "POST261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.1815, "open_interest": 0.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0114, "vega": 0.0228, "theta": -0.0973, "rho": 0.0022, "theo": 0.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "POST261120P00105000", "bid": 20.9, "bid_size": 21.0, "ask": 24.7, "ask_size": 8.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0114, "vega": 0.0228, "theta": -0.095, "rho": -0.0258, "theo": 23.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "POST261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 1.137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0089, "vega": 0.0196, "theta": -0.0916, "rho": 0.0018, "theo": 0.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "POST261120P00110000", "bid": 26.1, "bid_size": 20.0, "ask": 29.7, "ask_size": 8.0, "iv": 0.8248, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.009, "vega": 0.0197, "theta": -0.0889, "rho": -0.0255, "theo": 28.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "POST261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.4677, "open_interest": 0.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0072, "vega": 0.0172, "theta": -0.0866, "rho": 0.0015, "theo": 0.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "POST261120P00115000", "bid": 30.8, "bid_size": 19.0, "ask": 34.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0073, "vega": 0.0172, "theta": -0.0836, "rho": -0.0248, "theo": 33.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "POST261218C00045000", "bid": 35.5, "bid_size": 5.0, "ask": 39.5, "ask_size": 3.0, "iv": 0.9888, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0014, "vega": 0.0086, "theta": -0.0055, "rho": 0.0446, "theo": 37.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5500011444092}, {"option": "POST261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 1.1807, "open_interest": 1.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0013, "vega": 0.0085, "theta": -0.009, "rho": -0.0012, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "POST261218C00050000", "bid": 30.5, "bid_size": 6.0, "ask": 34.8, "ask_size": 5.0, "iv": 0.9082, "open_interest": 2.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0022, "vega": 0.0125, "theta": -0.0088, "rho": 0.0523, "theo": 32.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.32, "last_trade_time": "2026-06-17T13:39:20", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "POST261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 1.1828, "open_interest": 5.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0022, "vega": 0.0125, "theta": -0.012, "rho": -0.0018, "theo": 0.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-07-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "POST261218C00055000", "bid": 25.7, "bid_size": 5.0, "ask": 29.7, "ask_size": 3.0, "iv": 0.7703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0036, "vega": 0.0184, "theta": -0.0131, "rho": 0.058, "theo": 27.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "POST261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 7.0, "iv": 1.0061, "open_interest": 2.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0036, "vega": 0.0184, "theta": -0.0158, "rho": -0.0028, "theo": 0.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-06-22T09:30:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "POST261218C00060000", "bid": 20.8, "bid_size": 8.0, "ask": 24.9, "ask_size": 1.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.006, "vega": 0.027, "theta": -0.0186, "rho": 0.0622, "theo": 22.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "POST261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.6623, "open_interest": 9.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.006, "vega": 0.027, "theta": -0.0208, "rho": -0.0045, "theo": 0.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-10T12:57:05", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "POST261218C00065000", "bid": 16.0, "bid_size": 12.0, "ask": 19.7, "ask_size": 6.0, "iv": 0.5278, "open_interest": 2.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0099, "vega": 0.0396, "theta": -0.0254, "rho": 0.0648, "theo": 17.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.39, "last_trade_time": "2026-10-02T10:20:56", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "POST261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.6939, "open_interest": 14.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.01, "vega": 0.0398, "theta": -0.0272, "rho": -0.0072, "theo": 0.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "POST261218C00070000", "bid": 11.8, "bid_size": 19.0, "ask": 14.4, "ask_size": 5.0, "iv": 0.4431, "open_interest": 3.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0165, "vega": 0.0578, "theta": -0.0339, "rho": 0.065, "theo": 13.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-09T15:11:01", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "POST261218P00070000", "bid": 0.35, "bid_size": 7.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.4163, "open_interest": 12.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.0166, "vega": 0.058, "theta": -0.0353, "rho": -0.0121, "theo": 0.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "POST261218C00075000", "bid": 7.5, "bid_size": 38.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.391, "open_interest": 9.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0262, "vega": 0.0812, "theta": -0.0433, "rho": 0.0611, "theo": 9.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-03T12:53:09", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "POST261218P00075000", "bid": 0.45, "bid_size": 35.0, "ask": 2.5, "ask_size": 22.0, "iv": 0.4088, "open_interest": 12.0, "volume": 0.0, "delta": -0.2278, "gamma": 0.0264, "vega": 0.0814, "theta": -0.0443, "rho": -0.0203, "theo": 1.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-20T09:43:11", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "POST261218C00080000", "bid": 4.7, "bid_size": 74.0, "ask": 6.3, "ask_size": 37.0, "iv": 0.3951, "open_interest": 122.0, "volume": 1.0, "delta": 0.617, "gamma": 0.0363, "vega": 0.1023, "theta": -0.0507, "rho": 0.0509, "theo": 5.4284, "change": -0.75, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T10:03:07", "percent_change": -12.0, "prev_day_close": 6.25}, {"option": "POST261218P00080000", "bid": 2.4, "bid_size": 32.0, "ask": 4.4, "ask_size": 28.0, "iv": 0.4274, "open_interest": 30.0, "volume": 0.0, "delta": -0.3829, "gamma": 0.0366, "vega": 0.1025, "theta": -0.0513, "rho": -0.0328, "theo": 2.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T09:44:32", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "POST261218C00085000", "bid": 1.9, "bid_size": 16.0, "ask": 4.2, "ask_size": 32.0, "iv": 0.3861, "open_interest": 13.0, "volume": 0.0, "delta": 0.4278, "gamma": 0.0382, "vega": 0.1054, "theta": -0.0513, "rho": 0.036, "theo": 2.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-26T10:50:32", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "POST261218P00085000", "bid": 5.1, "bid_size": 10.0, "ask": 6.3, "ask_size": 36.0, "iv": 0.3948, "open_interest": 357.0, "volume": 8.0, "delta": -0.5741, "gamma": 0.0387, "vega": 0.105, "theta": -0.0517, "rho": -0.0462, "theo": 5.543, "change": 0.45, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T13:34:18", "percent_change": 8.57143, "prev_day_close": 5.25}, {"option": "POST261218C00090000", "bid": 0.35, "bid_size": 37.0, "ask": 3.5, "ask_size": 34.0, "iv": 0.4265, "open_interest": 7.0, "volume": 0.0, "delta": 0.2735, "gamma": 0.0308, "vega": 0.0896, "theta": -0.0455, "rho": 0.0232, "theo": 1.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T15:56:25", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "POST261218P00090000", "bid": 8.2, "bid_size": 36.0, "ask": 10.5, "ask_size": 27.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0315, "vega": 0.0884, "theta": -0.0457, "rho": -0.0542, "theo": 9.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-10-02T10:03:57", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "POST261218C00095000", "bid": 0.05, "bid_size": 10.0, "ask": 2.05, "ask_size": 6.0, "iv": 0.435, "open_interest": 4.0, "volume": 0.0, "delta": 0.1767, "gamma": 0.0222, "vega": 0.07, "theta": -0.0382, "rho": 0.015, "theo": 1.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-19T11:52:45", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "POST261218P00095000", "bid": 11.8, "bid_size": 33.0, "ask": 14.7, "ask_size": 10.0, "iv": 0.3764, "open_interest": 30.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.0229, "vega": 0.0677, "theta": -0.0381, "rho": -0.0554, "theo": 13.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-10-26T11:49:34", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "POST261218C00100000", "bid": 0.05, "bid_size": 1.0, "ask": 0.8, "ask_size": 3.0, "iv": 0.4151, "open_interest": 107.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0157, "vega": 0.0539, "theta": -0.0316, "rho": 0.0101, "theo": 0.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:30:31", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "POST261218P00100000", "bid": 16.3, "bid_size": 14.0, "ask": 19.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.0165, "vega": 0.0508, "theta": -0.0313, "rho": -0.0536, "theo": 18.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-05-21T10:21:06", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "POST261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 10.0, "iv": 0.5682, "open_interest": 113.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0113, "vega": 0.0419, "theta": -0.0263, "rho": 0.0071, "theo": 0.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-31T14:35:48", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "POST261218P00105000", "bid": 20.8, "bid_size": 10.0, "ask": 24.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0121, "vega": 0.0378, "theta": -0.0258, "rho": -0.0492, "theo": 23.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.33, "last_trade_time": "2026-09-22T13:21:03", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "POST261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.6279, "open_interest": 18.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0084, "vega": 0.0333, "theta": -0.0222, "rho": 0.0052, "theo": 0.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-25T13:37:24", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "POST261218P00110000", "bid": 25.8, "bid_size": 5.0, "ask": 29.9, "ask_size": 4.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0092, "vega": 0.0282, "theta": -0.0215, "rho": -0.0417, "theo": 27.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "POST261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.7743, "open_interest": 3.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0064, "vega": 0.0269, "theta": -0.019, "rho": 0.004, "theo": 0.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-14T09:30:07", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "POST261218P00115000", "bid": 30.7, "bid_size": 5.0, "ask": 34.9, "ask_size": 4.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0072, "vega": 0.021, "theta": -0.0183, "rho": -0.0386, "theo": 32.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-04-09T11:38:42", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "POST261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 3.0, "iv": 0.8227, "open_interest": 5.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.005, "vega": 0.022, "theta": -0.0163, "rho": 0.0031, "theo": 0.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-09T15:07:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "POST261218P00120000", "bid": 35.7, "bid_size": 5.0, "ask": 39.9, "ask_size": 4.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0058, "vega": 0.0151, "theta": -0.0153, "rho": -0.031, "theo": 37.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "POST261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.7879, "open_interest": 2.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0039, "vega": 0.0184, "theta": -0.0142, "rho": 0.0025, "theo": 0.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T11:47:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "POST261218P00125000", "bid": 40.9, "bid_size": 5.0, "ask": 44.9, "ask_size": 4.0, "iv": 0.7016, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0049, "vega": 0.011, "theta": -0.0137, "rho": -0.0228, "theo": 42.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "POST261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.8433, "open_interest": 3.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0032, "vega": 0.0155, "theta": -0.0125, "rho": 0.002, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-06-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "POST261218P00130000", "bid": 45.8, "bid_size": 5.0, "ask": 49.9, "ask_size": 4.0, "iv": 0.7257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0037, "vega": 0.0059, "theta": -0.0119, "rho": -0.013, "theo": 47.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "POST261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.0232, "open_interest": 6.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0026, "vega": 0.0133, "theta": -0.0111, "rho": 0.0017, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T13:49:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "POST261218P00135000", "bid": 50.7, "bid_size": 5.0, "ask": 54.9, "ask_size": 4.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0026, "vega": 0.0037, "theta": -0.0096, "rho": -0.0098, "theo": 52.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8000011444092}, {"option": "POST261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.9828, "open_interest": 2.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0022, "vega": 0.0114, "theta": -0.01, "rho": 0.0014, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-05-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "POST261218P00140000", "bid": 55.7, "bid_size": 5.0, "ask": 59.9, "ask_size": 4.0, "iv": 0.7784, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0018, "vega": 0.0026, "theta": -0.0053, "rho": -0.0071, "theo": 57.7759, "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": 56.8500003814697}, {"option": "POST261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.1279, "open_interest": 1.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0018, "vega": 0.01, "theta": -0.009, "rho": 0.0012, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "POST261218P00145000", "bid": 60.7, "bid_size": 5.0, "ask": 64.9, "ask_size": 4.0, "iv": 0.8233, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0011, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 62.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "POST261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 3.0, "iv": 1.1522, "open_interest": 1.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0016, "vega": 0.0088, "theta": -0.0081, "rho": 0.001, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T14:19:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "POST261218P00150000", "bid": 65.7, "bid_size": 5.0, "ask": 69.9, "ask_size": 4.0, "iv": 0.8665, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0005, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 67.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8500022888184}, {"option": "POST261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.2229, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0013, "vega": 0.0078, "theta": -0.0074, "rho": 0.0009, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "POST261218P00155000", "bid": 70.7, "bid_size": 5.0, "ask": 74.9, "ask_size": 4.0, "iv": 0.9083, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 72.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8500022888184}, {"option": "POST261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.2673, "open_interest": 1.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0012, "vega": 0.0069, "theta": -0.0067, "rho": 0.0008, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-04-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "POST261218P00160000", "bid": 75.8, "bid_size": 5.0, "ask": 79.9, "ask_size": 4.0, "iv": 1.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 77.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.8500022888184}, {"option": "POST261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.3098, "open_interest": 2.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.001, "vega": 0.0062, "theta": -0.0062, "rho": 0.0007, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "POST261218P00165000", "bid": 80.7, "bid_size": 5.0, "ask": 84.9, "ask_size": 4.0, "iv": 0.9869, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 82.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.8500022888184}, {"option": "POST270319C00045000", "bid": 36.4, "bid_size": 20.0, "ask": 40.3, "ask_size": 17.0, "iv": 0.6986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0022, "vega": 0.0316, "theta": -0.0025, "rho": 0.1487, "theo": 37.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "POST270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.7889, "open_interest": 13.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0022, "vega": 0.0316, "theta": -0.007, "rho": -0.0088, "theo": 0.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-07T15:47:39", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "POST270319C00050000", "bid": 31.6, "bid_size": 19.0, "ask": 35.3, "ask_size": 24.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0033, "vega": 0.0442, "theta": -0.0051, "rho": 0.1622, "theo": 33.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "POST270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 11.0, "iv": 0.6878, "open_interest": 2.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0034, "vega": 0.0444, "theta": -0.009, "rho": -0.0132, "theo": 0.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "POST270319C00055000", "bid": 26.9, "bid_size": 23.0, "ask": 30.4, "ask_size": 20.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.005, "vega": 0.0609, "theta": -0.0081, "rho": 0.173, "theo": 28.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-09-09T09:51:11", "percent_change": 0.0, "prev_day_close": 29.5499992370606}, {"option": "POST270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.597, "open_interest": 2.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.005, "vega": 0.0611, "theta": -0.0115, "rho": -0.0196, "theo": 0.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "POST270319C00060000", "bid": 22.6, "bid_size": 17.0, "ask": 25.9, "ask_size": 17.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0073, "vega": 0.082, "theta": -0.0115, "rho": 0.1806, "theo": 23.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "POST270319P00060000", "bid": 0.05, "bid_size": 34.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.5158, "open_interest": 5.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0074, "vega": 0.0824, "theta": -0.0143, "rho": -0.0288, "theo": 1.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "POST270319C00065000", "bid": 18.1, "bid_size": 30.0, "ask": 21.2, "ask_size": 24.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.0104, "vega": 0.1077, "theta": -0.0152, "rho": 0.1836, "theo": 19.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "POST270319P00065000", "bid": 0.05, "bid_size": 41.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.4404, "open_interest": 3.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0105, "vega": 0.1083, "theta": -0.0175, "rho": -0.0417, "theo": 1.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "POST270319C00070000", "bid": 13.5, "bid_size": 33.0, "ask": 16.9, "ask_size": 49.0, "iv": 0.3818, "open_interest": 3.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0142, "vega": 0.1367, "theta": -0.0189, "rho": 0.1803, "theo": 15.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.99, "last_trade_time": "2026-09-25T15:08:18", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "POST270319P00070000", "bid": 1.55, "bid_size": 28.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.3933, "open_interest": 12.0, "volume": 0.0, "delta": -0.1999, "gamma": 0.0145, "vega": 0.1377, "theta": -0.0208, "rho": -0.0596, "theo": 2.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-25T15:14:05", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "POST270319C00075000", "bid": 10.1, "bid_size": 36.0, "ask": 12.7, "ask_size": 42.0, "iv": 0.3564, "open_interest": 8.0, "volume": 1.0, "delta": 0.7156, "gamma": 0.0184, "vega": 0.1652, "theta": -0.0222, "rho": 0.1693, "theo": 11.6396, "change": -1.58, "open": 10.77, "high": 10.77, "low": 10.77, "tick": "up", "last_trade_price": 10.77, "last_trade_time": "2026-11-09T10:04:38", "percent_change": -12.7935, "prev_day_close": 12.3499999046326}, {"option": "POST270319P00075000", "bid": 2.1, "bid_size": 55.0, "ask": 4.7, "ask_size": 36.0, "iv": 0.3592, "open_interest": 10.0, "volume": 0.0, "delta": -0.2841, "gamma": 0.0188, "vega": 0.166, "theta": -0.0236, "rho": -0.0826, "theo": 3.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-09-02T11:04:53", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "POST270319C00080000", "bid": 6.9, "bid_size": 46.0, "ask": 9.5, "ask_size": 50.0, "iv": 0.3404, "open_interest": 12.0, "volume": 0.0, "delta": 0.6126, "gamma": 0.0219, "vega": 0.1868, "theta": -0.0244, "rho": 0.1504, "theo": 8.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-10-21T15:42:04", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "POST270319P00080000", "bid": 3.9, "bid_size": 47.0, "ask": 6.7, "ask_size": 25.0, "iv": 0.3509, "open_interest": 13.0, "volume": 0.0, "delta": -0.39, "gamma": 0.0226, "vega": 0.1874, "theta": -0.0255, "rho": -0.1092, "theo": 5.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-22T10:34:49", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "POST270319C00085000", "bid": 4.3, "bid_size": 51.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.3555, "open_interest": 10.0, "volume": 0.0, "delta": 0.4977, "gamma": 0.0237, "vega": 0.1949, "theta": -0.0249, "rho": 0.1256, "theo": 5.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T12:33:14", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "POST270319P00085000", "bid": 6.7, "bid_size": 50.0, "ask": 9.0, "ask_size": 48.0, "iv": 0.3468, "open_interest": 3.0, "volume": 0.0, "delta": -0.5094, "gamma": 0.0247, "vega": 0.194, "theta": -0.0258, "rho": -0.1344, "theo": 7.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.56, "last_trade_time": "2026-09-24T15:28:59", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "POST270319C00090000", "bid": 2.45, "bid_size": 65.0, "ask": 5.5, "ask_size": 23.0, "iv": 0.3357, "open_interest": 9.0, "volume": 0.0, "delta": 0.3856, "gamma": 0.023, "vega": 0.1872, "theta": -0.0237, "rho": 0.0991, "theo": 3.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-08T09:50:45", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "POST270319P00090000", "bid": 9.2, "bid_size": 49.0, "ask": 12.5, "ask_size": 48.0, "iv": 0.3363, "open_interest": 0.0, "volume": 200.0, "delta": -0.6274, "gamma": 0.0244, "vega": 0.1835, "theta": -0.0244, "rho": -0.1526, "theo": 10.841, "change": 1.35, "open": 11.7, "high": 11.8, "low": 11.7, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-09T12:08:36", "percent_change": 12.9187, "prev_day_close": 10.4499998092651}, {"option": "POST270319C00095000", "bid": 1.3, "bid_size": 55.0, "ask": 3.9, "ask_size": 49.0, "iv": 0.3317, "open_interest": 5.0, "volume": 0.0, "delta": 0.2895, "gamma": 0.0205, "vega": 0.168, "theta": -0.0214, "rho": 0.0753, "theo": 2.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-11-03T10:33:35", "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "POST270319P00095000", "bid": 13.3, "bid_size": 43.0, "ask": 15.7, "ask_size": 38.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.7305, "gamma": 0.0223, "vega": 0.1593, "theta": -0.0219, "rho": -0.1581, "theo": 14.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "POST270319C00100000", "bid": 0.35, "bid_size": 26.0, "ask": 3.2, "ask_size": 30.0, "iv": 0.3379, "open_interest": 5.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0172, "vega": 0.1439, "theta": -0.0186, "rho": 0.0562, "theo": 1.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.99, "last_trade_time": "2026-11-03T10:33:35", "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "POST270319P00100000", "bid": 16.9, "bid_size": 19.0, "ask": 20.2, "ask_size": 28.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0194, "vega": 0.1288, "theta": -0.0189, "rho": -0.152, "theo": 18.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "POST270319C00105000", "bid": 0.15, "bid_size": 12.0, "ask": 2.85, "ask_size": 42.0, "iv": 0.3684, "open_interest": 2.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.014, "vega": 0.1201, "theta": -0.0158, "rho": 0.0419, "theo": 1.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-08-13T12:15:06", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "POST270319P00105000", "bid": 21.9, "bid_size": 28.0, "ask": 24.8, "ask_size": 18.0, "iv": 0.3572, "open_interest": 128.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0164, "vega": 0.098, "theta": -0.0161, "rho": -0.1326, "theo": 23.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.17, "last_trade_time": "2026-08-31T09:31:59", "percent_change": 0.0, "prev_day_close": 22.4500007629395}, {"option": "POST270319C00110000", "bid": 0.1, "bid_size": 12.0, "ask": 2.6, "ask_size": 19.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0112, "vega": 0.0992, "theta": -0.0134, "rho": 0.0315, "theo": 0.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "POST270319P00110000", "bid": 26.3, "bid_size": 25.0, "ask": 29.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0139, "vega": 0.0694, "theta": -0.0132, "rho": -0.1008, "theo": 28.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.34, "last_trade_time": "2026-08-31T09:31:59", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "POST270319C00115000", "bid": 0.05, "bid_size": 13.0, "ask": 1.25, "ask_size": 22.0, "iv": 0.3677, "open_interest": 1.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0089, "vega": 0.0818, "theta": -0.0113, "rho": 0.0241, "theo": 0.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-21T09:30:07", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "POST270319P00115000", "bid": 30.8, "bid_size": 8.0, "ask": 34.9, "ask_size": 10.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0117, "vega": 0.0422, "theta": -0.0118, "rho": -0.0705, "theo": 32.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000011444092}, {"option": "POST270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 19.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0071, "vega": 0.0677, "theta": -0.0096, "rho": 0.0187, "theo": 0.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "POST270319P00120000", "bid": 36.4, "bid_size": 5.0, "ask": 39.7, "ask_size": 5.0, "iv": 0.4479, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0087, "vega": 0.018, "theta": -0.0094, "rho": -0.0336, "theo": 37.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "POST270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 22.0, "iv": 0.4528, "open_interest": 1.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0057, "vega": 0.0562, "theta": -0.0082, "rho": 0.0147, "theo": 0.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-28T09:30:11", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "POST270319P00125000", "bid": 40.7, "bid_size": 5.0, "ask": 44.9, "ask_size": 6.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0031, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 42.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "POST270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0047, "vega": 0.0471, "theta": -0.007, "rho": 0.0117, "theo": 0.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "POST270319P00130000", "bid": 45.6, "bid_size": 8.0, "ask": 49.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 47.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "POST270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 24.0, "iv": 0.5649, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0038, "vega": 0.0398, "theta": -0.0061, "rho": 0.0095, "theo": 0.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "POST270319P00135000", "bid": 50.7, "bid_size": 5.0, "ask": 54.9, "ask_size": 6.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 52.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "POST270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 16.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0032, "vega": 0.0338, "theta": -0.0053, "rho": 0.0078, "theo": 0.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "POST270319P00140000", "bid": 55.8, "bid_size": 5.0, "ask": 59.9, "ask_size": 6.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 57.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "POST270617C00040000", "bid": 41.6, "bid_size": 9.0, "ask": 45.8, "ask_size": 3.0, "iv": 0.627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0019, "vega": 0.0452, "theta": 0.0, "rho": 0.2172, "theo": 43.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "POST270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 27.0, "iv": 0.5945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0019, "vega": 0.0456, "theta": -0.0058, "rho": -0.0174, "theo": 0.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "POST270617C00045000", "bid": 37.1, "bid_size": 11.0, "ask": 40.9, "ask_size": 8.0, "iv": 0.566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0027, "vega": 0.0602, "theta": 0.0, "rho": 0.2393, "theo": 38.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "POST270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.6251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0027, "vega": 0.0606, "theta": -0.0072, "rho": -0.0245, "theo": 0.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "POST270617C00050000", "bid": 32.5, "bid_size": 17.0, "ask": 36.2, "ask_size": 18.0, "iv": 0.5123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0038, "vega": 0.0787, "theta": -0.0016, "rho": 0.2584, "theo": 34.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "POST270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 35.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0039, "vega": 0.0794, "theta": -0.0087, "rho": -0.034, "theo": 0.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "POST270617C00055000", "bid": 28.0, "bid_size": 13.0, "ask": 31.4, "ask_size": 16.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0053, "vega": 0.1012, "theta": -0.0043, "rho": 0.2736, "theo": 29.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "POST270617P00055000", "bid": 0.1, "bid_size": 19.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0054, "vega": 0.1022, "theta": -0.0104, "rho": -0.0467, "theo": 1.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "POST270617C00060000", "bid": 23.6, "bid_size": 18.0, "ask": 26.8, "ask_size": 33.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0072, "vega": 0.1276, "theta": -0.007, "rho": 0.2839, "theo": 25.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "POST270617P00060000", "bid": 0.3, "bid_size": 20.0, "ask": 3.5, "ask_size": 42.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0074, "vega": 0.1289, "theta": -0.0122, "rho": -0.0635, "theo": 1.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "POST270617C00065000", "bid": 19.5, "bid_size": 27.0, "ask": 22.5, "ask_size": 18.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0095, "vega": 0.1572, "theta": -0.0098, "rho": 0.2876, "theo": 21.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "POST270617P00065000", "bid": 0.95, "bid_size": 28.0, "ask": 4.0, "ask_size": 28.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0098, "vega": 0.159, "theta": -0.0141, "rho": -0.0853, "theo": 2.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "POST270617C00070000", "bid": 15.7, "bid_size": 15.0, "ask": 19.2, "ask_size": 11.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0121, "vega": 0.1883, "theta": -0.0125, "rho": 0.2834, "theo": 17.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "POST270617P00070000", "bid": 2.0, "bid_size": 12.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -0.2232, "gamma": 0.0126, "vega": 0.1902, "theta": -0.0159, "rho": -0.1123, "theo": 3.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "POST270617C00075000", "bid": 12.3, "bid_size": 23.0, "ask": 15.4, "ask_size": 29.0, "iv": 0.362, "open_interest": 1.0, "volume": 0.0, "delta": 0.7077, "gamma": 0.0148, "vega": 0.2175, "theta": -0.0148, "rho": 0.2702, "theo": 13.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-21T15:36:03", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "POST270617P00075000", "bid": 3.3, "bid_size": 11.0, "ask": 6.2, "ask_size": 34.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": -0.296, "gamma": 0.0155, "vega": 0.2196, "theta": -0.0174, "rho": -0.1442, "theo": 4.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "POST270617C00080000", "bid": 9.4, "bid_size": 26.0, "ask": 12.3, "ask_size": 28.0, "iv": 0.3508, "open_interest": 2.0, "volume": 0.0, "delta": 0.6255, "gamma": 0.0172, "vega": 0.2404, "theta": -0.0165, "rho": 0.2478, "theo": 10.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-10-26T10:50:32", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "POST270617P00080000", "bid": 5.1, "bid_size": 14.0, "ask": 8.2, "ask_size": 30.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.3828, "gamma": 0.0181, "vega": 0.2416, "theta": -0.0184, "rho": -0.179, "theo": 6.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "POST270617C00085000", "bid": 6.7, "bid_size": 27.0, "ask": 9.9, "ask_size": 34.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.5356, "gamma": 0.0186, "vega": 0.2523, "theta": -0.0174, "rho": 0.2184, "theo": 8.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "POST270617P00085000", "bid": 7.4, "bid_size": 19.0, "ask": 10.5, "ask_size": 21.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": -0.4791, "gamma": 0.02, "vega": 0.251, "theta": -0.0186, "rho": -0.211, "theo": 9.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "POST270617C00090000", "bid": 4.7, "bid_size": 14.0, "ask": 7.6, "ask_size": 27.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.4456, "gamma": 0.0188, "vega": 0.2514, "theta": -0.0174, "rho": 0.1856, "theo": 6.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "POST270617P00090000", "bid": 10.3, "bid_size": 18.0, "ask": 13.5, "ask_size": 34.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.5773, "gamma": 0.0207, "vega": 0.2453, "theta": -0.018, "rho": -0.2349, "theo": 11.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "POST270617C00095000", "bid": 3.0, "bid_size": 15.0, "ask": 6.0, "ask_size": 25.0, "iv": 0.3259, "open_interest": 30.0, "volume": 0.0, "delta": 0.363, "gamma": 0.018, "vega": 0.2392, "theta": -0.0167, "rho": 0.1536, "theo": 4.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-26T11:04:58", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "POST270617P00095000", "bid": 13.8, "bid_size": 20.0, "ask": 16.7, "ask_size": 32.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.0204, "vega": 0.2252, "theta": -0.0168, "rho": -0.2447, "theo": 15.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "POST270617C00100000", "bid": 2.0, "bid_size": 21.0, "ask": 4.5, "ask_size": 18.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": 0.2924, "gamma": 0.0163, "vega": 0.2196, "theta": -0.0156, "rho": 0.125, "theo": 3.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "POST270617P00100000", "bid": 17.0, "bid_size": 13.0, "ask": 20.9, "ask_size": 31.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": -0.7508, "gamma": 0.0192, "vega": 0.1952, "theta": -0.015, "rho": -0.2391, "theo": 19.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "POST270617C00105000", "bid": 0.65, "bid_size": 32.0, "ask": 3.8, "ask_size": 26.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0144, "vega": 0.1969, "theta": -0.0142, "rho": 0.1011, "theo": 2.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "POST270617P00105000", "bid": 22.1, "bid_size": 19.0, "ask": 25.0, "ask_size": 20.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0177, "vega": 0.16, "theta": -0.013, "rho": -0.2198, "theo": 23.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "POST270617C00110000", "bid": 0.1, "bid_size": 18.0, "ask": 3.3, "ask_size": 25.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.0124, "vega": 0.174, "theta": -0.0128, "rho": 0.0819, "theo": 1.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "POST270617P00110000", "bid": 26.0, "bid_size": 26.0, "ask": 29.9, "ask_size": 19.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.8749, "gamma": 0.016, "vega": 0.1233, "theta": -0.0113, "rho": -0.185, "theo": 28.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "POST270617C00115000", "bid": 0.05, "bid_size": 13.0, "ask": 2.65, "ask_size": 35.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.1541, "gamma": 0.0107, "vega": 0.1527, "theta": -0.0115, "rho": 0.0667, "theo": 1.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "POST270617P00115000", "bid": 31.3, "bid_size": 19.0, "ask": 34.8, "ask_size": 16.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0147, "vega": 0.0869, "theta": -0.0091, "rho": -0.1406, "theo": 32.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999988555908}, {"option": "POST270617C00120000", "bid": 0.15, "bid_size": 20.0, "ask": 2.85, "ask_size": 28.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": 0.1265, "gamma": 0.0091, "vega": 0.1338, "theta": -0.0103, "rho": 0.0548, "theo": 1.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "POST270617P00120000", "bid": 35.7, "bid_size": 5.0, "ask": 39.9, "ask_size": 6.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0136, "vega": 0.05, "theta": -0.0071, "rho": -0.0683, "theo": 37.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "POST270617C00125000", "bid": 0.15, "bid_size": 8.0, "ask": 2.1, "ask_size": 25.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0078, "vega": 0.1174, "theta": -0.0092, "rho": 0.0455, "theo": 1.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "POST270617P00125000", "bid": 41.1, "bid_size": 5.0, "ask": 44.7, "ask_size": 5.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0084, "vega": 0.0174, "theta": -0.0086, "rho": 0.0, "theo": 42.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "POST271217C00040000", "bid": 42.6, "bid_size": 15.0, "ask": 47.5, "ask_size": 25.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0022, "vega": 0.0844, "theta": 0.0, "rho": 0.3661, "theo": 44.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.7, "last_trade_time": "2026-10-22T15:54:09", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "POST271217P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 36.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0022, "vega": 0.0854, "theta": -0.0053, "rho": -0.0494, "theo": 1.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "POST271217C00045000", "bid": 38.5, "bid_size": 8.0, "ask": 43.0, "ask_size": 27.0, "iv": 0.5159, "open_interest": 14.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0029, "vega": 0.1058, "theta": -0.0008, "rho": 0.4018, "theo": 40.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.15, "last_trade_time": "2026-10-01T15:06:37", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "POST271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 22.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.003, "vega": 0.1075, "theta": -0.0062, "rho": -0.0647, "theo": 1.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "POST271217C00050000", "bid": 34.0, "bid_size": 20.0, "ask": 37.5, "ask_size": 20.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0039, "vega": 0.1309, "theta": -0.0023, "rho": 0.4323, "theo": 35.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "POST271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 23.0, "iv": 0.4368, "open_interest": 2.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.004, "vega": 0.1332, "theta": -0.0071, "rho": -0.0843, "theo": 1.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-15T15:57:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "POST271217C00055000", "bid": 29.5, "bid_size": 29.0, "ask": 34.0, "ask_size": 18.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0051, "vega": 0.1596, "theta": -0.0039, "rho": 0.4565, "theo": 31.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2500009536743}, {"option": "POST271217P00055000", "bid": 0.45, "bid_size": 11.0, "ask": 3.7, "ask_size": 15.0, "iv": 0.4036, "open_interest": 2.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0053, "vega": 0.1624, "theta": -0.0082, "rho": -0.1085, "theo": 2.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-15T15:58:20", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "POST271217C00060000", "bid": 25.5, "bid_size": 27.0, "ask": 29.7, "ask_size": 26.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0065, "vega": 0.1912, "theta": -0.0055, "rho": 0.4733, "theo": 27.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "POST271217P00060000", "bid": 1.25, "bid_size": 38.0, "ask": 4.3, "ask_size": 30.0, "iv": 0.3819, "open_interest": 2.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0068, "vega": 0.1951, "theta": -0.0092, "rho": -0.1385, "theo": 2.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-15T15:50:49", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "POST271217C00065000", "bid": 21.5, "bid_size": 24.0, "ask": 25.7, "ask_size": 22.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0081, "vega": 0.225, "theta": -0.007, "rho": 0.481, "theo": 23.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "POST271217P00065000", "bid": 1.75, "bid_size": 36.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.1843, "gamma": 0.0086, "vega": 0.2297, "theta": -0.0103, "rho": -0.1744, "theo": 3.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-10-16T10:22:09", "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "POST271217C00070000", "bid": 18.0, "bid_size": 18.0, "ask": 22.0, "ask_size": 30.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.0099, "vega": 0.2592, "theta": -0.0085, "rho": 0.4783, "theo": 20.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "POST271217P00070000", "bid": 3.5, "bid_size": 35.0, "ask": 6.9, "ask_size": 29.0, "iv": 0.3592, "open_interest": 2.0, "volume": 0.0, "delta": -0.2357, "gamma": 0.0106, "vega": 0.2644, "theta": -0.0113, "rho": -0.2155, "theo": 4.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-02T13:27:21", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "POST271217C00075000", "bid": 14.5, "bid_size": 28.0, "ask": 19.0, "ask_size": 16.0, "iv": 0.3346, "open_interest": 1.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0117, "vega": 0.2911, "theta": -0.0098, "rho": 0.4641, "theo": 16.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-08-12T11:30:53", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "POST271217P00075000", "bid": 3.5, "bid_size": 26.0, "ask": 8.5, "ask_size": 27.0, "iv": 0.3202, "open_interest": 9.0, "volume": 0.0, "delta": -0.2974, "gamma": 0.0127, "vega": 0.2959, "theta": -0.0122, "rho": -0.2616, "theo": 6.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-10-26T11:49:34", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "POST271217C00080000", "bid": 11.5, "bid_size": 24.0, "ask": 16.2, "ask_size": 16.0, "iv": 0.3253, "open_interest": 4.0, "volume": 0.0, "delta": 0.6472, "gamma": 0.0133, "vega": 0.3174, "theta": -0.0108, "rho": 0.4387, "theo": 13.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-08-06T12:12:40", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "POST271217P00080000", "bid": 5.5, "bid_size": 21.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3057, "open_interest": 10.0, "volume": 0.0, "delta": -0.3689, "gamma": 0.0148, "vega": 0.3204, "theta": -0.0129, "rho": -0.3087, "theo": 8.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-08-07T10:21:58", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "POST271217C00085000", "bid": 9.7, "bid_size": 25.0, "ask": 13.4, "ask_size": 11.0, "iv": 0.3249, "open_interest": 3.0, "volume": 0.0, "delta": 0.5778, "gamma": 0.0144, "vega": 0.3351, "theta": -0.0114, "rho": 0.404, "theo": 11.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.18, "last_trade_time": "2026-08-24T10:01:31", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "POST271217P00085000", "bid": 8.0, "bid_size": 13.0, "ask": 12.5, "ask_size": 22.0, "iv": 0.3032, "open_interest": 4.0, "volume": 0.0, "delta": -0.4479, "gamma": 0.0165, "vega": 0.3334, "theta": -0.0133, "rho": -0.3498, "theo": 10.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-26T11:49:34", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "POST271217C00090000", "bid": 6.5, "bid_size": 20.0, "ask": 11.5, "ask_size": 16.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.507, "gamma": 0.015, "vega": 0.3422, "theta": -0.0118, "rho": 0.3633, "theo": 8.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "POST271217P00090000", "bid": 11.0, "bid_size": 16.0, "ask": 15.1, "ask_size": 15.0, "iv": 0.2979, "open_interest": 13.0, "volume": 0.0, "delta": -0.5307, "gamma": 0.0177, "vega": 0.3322, "theta": -0.0135, "rho": -0.3811, "theo": 13.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-10-02T10:03:57", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "POST271217C00095000", "bid": 5.2, "bid_size": 25.0, "ask": 9.1, "ask_size": 30.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.439, "gamma": 0.015, "vega": 0.3389, "theta": -0.0118, "rho": 0.3204, "theo": 7.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "POST271217P00095000", "bid": 14.5, "bid_size": 28.0, "ask": 18.5, "ask_size": 24.0, "iv": 0.301, "open_interest": 1.0, "volume": 0.0, "delta": -0.6128, "gamma": 0.0184, "vega": 0.3167, "theta": -0.0133, "rho": -0.395, "theo": 16.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-10-05T15:05:23", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "POST271217C00100000", "bid": 3.0, "bid_size": 24.0, "ask": 8.0, "ask_size": 25.0, "iv": 0.2942, "open_interest": 9.0, "volume": 0.0, "delta": 0.377, "gamma": 0.0144, "vega": 0.3271, "theta": -0.0115, "rho": 0.2789, "theo": 5.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.92, "last_trade_time": "2026-07-31T13:35:19", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "POST271217P00100000", "bid": 18.0, "bid_size": 23.0, "ask": 22.0, "ask_size": 38.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.0185, "vega": 0.2873, "theta": -0.013, "rho": -0.3942, "theo": 20.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "POST271217C00105000", "bid": 2.3, "bid_size": 25.0, "ask": 6.5, "ask_size": 39.0, "iv": 0.295, "open_interest": 5.0, "volume": 0.0, "delta": 0.3226, "gamma": 0.0136, "vega": 0.3096, "theta": -0.011, "rho": 0.2409, "theo": 4.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-10-30T12:05:50", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "POST271217P00105000", "bid": 22.0, "bid_size": 24.0, "ask": 26.0, "ask_size": 29.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.0183, "vega": 0.2466, "theta": -0.0124, "rho": -0.358, "theo": 24.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "POST271217C00110000", "bid": 1.5, "bid_size": 31.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": 0.2761, "gamma": 0.0125, "vega": 0.2891, "theta": -0.0104, "rho": 0.2076, "theo": 3.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "POST271217P00110000", "bid": 27.0, "bid_size": 20.0, "ask": 30.2, "ask_size": 33.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0179, "vega": 0.2036, "theta": -0.0119, "rho": -0.3186, "theo": 28.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "POST271217C00115000", "bid": 1.0, "bid_size": 22.0, "ask": 4.4, "ask_size": 19.0, "iv": 0.2931, "open_interest": 2.0, "volume": 0.0, "delta": 0.2371, "gamma": 0.0114, "vega": 0.2677, "theta": -0.0098, "rho": 0.1793, "theo": 3.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.27, "last_trade_time": "2026-08-13T13:57:02", "percent_change": 0.0, "prev_day_close": 2.97499999403954}, {"option": "POST271217P00115000", "bid": 31.3, "bid_size": 19.0, "ask": 35.0, "ask_size": 37.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0175, "vega": 0.1526, "theta": -0.0112, "rho": -0.2586, "theo": 33.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "POST271217C00120000", "bid": 0.6, "bid_size": 13.0, "ask": 4.1, "ask_size": 16.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": 0.2046, "gamma": 0.0103, "vega": 0.2464, "theta": -0.0092, "rho": 0.1552, "theo": 2.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "POST271217P00120000", "bid": 36.3, "bid_size": 20.0, "ask": 39.9, "ask_size": 30.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0169, "vega": 0.1025, "theta": -0.0103, "rho": -0.167, "theo": 37.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "POST271217C00125000", "bid": 0.5, "bid_size": 28.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.3193, "open_interest": 1.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.0092, "vega": 0.2263, "theta": -0.0086, "rho": 0.135, "theo": 2.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-02T14:09:33", "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "POST271217P00125000", "bid": 41.0, "bid_size": 18.0, "ask": 45.0, "ask_size": 35.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0126, "vega": 0.0553, "theta": -0.0105, "rho": -0.0946, "theo": 42.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "POST271217C00130000", "bid": 0.35, "bid_size": 12.0, "ask": 3.8, "ask_size": 24.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0083, "vega": 0.2077, "theta": -0.008, "rho": 0.1181, "theo": 1.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "POST271217P00130000", "bid": 45.5, "bid_size": 5.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0053, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 47.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "POST271217C00135000", "bid": 0.3, "bid_size": 17.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0075, "vega": 0.1906, "theta": -0.0075, "rho": 0.1038, "theo": 1.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "POST271217P00135000", "bid": 50.5, "bid_size": 5.0, "ask": 55.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0013, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 52.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "POST271217C00140000", "bid": 0.2, "bid_size": 18.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0068, "vega": 0.1751, "theta": -0.007, "rho": 0.0918, "theo": 1.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "POST271217P00140000", "bid": 55.5, "bid_size": 5.0, "ask": 60.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 57.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}], "symbol": "POST", "security_type": "stock", "exchange_id": 3, "current_price": 82.25, "price_change": -0.8, "price_change_percent": -0.9633, "bid": 73.0, "ask": 89.0, "bid_size": 100, "ask_size": 200, "open": 82.25, "high": 82.765, "low": 80.96, "close": 82.25, "prev_day_close": 83.05, "volume": 808043, "iv30": 41.091, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198986, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "POST"}