{"timestamp": "2026-11-09 23:21:17", "data": {"options": [{"option": "R261120C00110000", "bid": 167.2, "bid_size": 7.0, "ask": 171.1, "ask_size": 5.0, "iv": 2.2373, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 168.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.0, "last_trade_time": "2026-07-16T09:32:32", "percent_change": 0.0, "prev_day_close": 156.949996948242}, {"option": "R261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 3.0, "iv": 2.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "R261120C00115000", "bid": 162.2, "bid_size": 6.0, "ask": 166.1, "ask_size": 5.0, "iv": 2.1321, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 163.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.299995422363}, {"option": "R261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 2.6514, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "R261120C00120000", "bid": 157.3, "bid_size": 6.0, "ask": 161.1, "ask_size": 7.0, "iv": 2.097, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0013, "theo": 158.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.8, "last_trade_time": "2026-04-16T12:38:58", "percent_change": 0.0, "prev_day_close": 147.400001525879}, {"option": "R261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 2.535, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "R261120C00125000", "bid": 152.3, "bid_size": 6.0, "ask": 156.1, "ask_size": 7.0, "iv": 1.9982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.004, "theo": 153.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.549995422363}, {"option": "R261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 2.4234, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "R261120C00130000", "bid": 147.3, "bid_size": 6.0, "ask": 151.1, "ask_size": 7.0, "iv": 1.9032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0096, "theo": 148.9862, "change": 0.0, "open": 0.0, "high": 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}, {"option": "R261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 2.3163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "R261120C00135000", "bid": 142.3, "bid_size": 6.0, "ask": 146.2, "ask_size": 5.0, "iv": 1.8626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0187, "theo": 143.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.349998474121}, {"option": "R261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 2.2132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "R261120C00140000", "bid": 137.4, "bid_size": 7.0, "ask": 141.2, "ask_size": 6.0, "iv": 1.816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0268, "theo": 138.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.850002288818}, {"option": "R261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 2.1138, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:06", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "R261120C00145000", "bid": 132.4, "bid_size": 6.0, "ask": 136.2, "ask_size": 7.0, "iv": 1.7279, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0333, "theo": 133.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.72, "last_trade_time": "2026-08-21T15:18:51", "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "R261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 2.0178, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-28T10:01:25", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "R261120C00150000", "bid": 127.4, "bid_size": 6.0, "ask": 131.2, "ask_size": 5.0, "iv": 1.6427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0394, "theo": 129.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "R261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 1.925, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-28T10:01:14", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "R261120C00155000", "bid": 122.4, "bid_size": 7.0, "ask": 126.2, "ask_size": 6.0, "iv": 1.56, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0449, "theo": 124.0071, "change": 0.0, "open": 0.0, "high": 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": "R261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1.0, "iv": 1.8446, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-05-28T14:15:16", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "R261120C00160000", "bid": 117.4, "bid_size": 7.0, "ask": 121.2, "ask_size": 7.0, "iv": 1.4797, "open_interest": 2.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0498, "theo": 119.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.8, "last_trade_time": "2026-09-16T09:31:20", "percent_change": 0.0, "prev_day_close": 107.099998474121}, {"option": "R261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1.0, "iv": 1.757, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-05-28T14:15:16", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "R261120C00165000", "bid": 112.4, "bid_size": 8.0, "ask": 116.2, "ask_size": 5.0, "iv": 1.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.054, "theo": 114.0216, "change": 0.0, "open": 0.0, "high": 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": "R261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1.0, "iv": 1.6719, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-05-28T14:03:17", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "R261120C00170000", "bid": 107.4, "bid_size": 7.0, "ask": 111.2, "ask_size": 5.0, "iv": 1.3257, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0574, "theo": 109.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.7, "last_trade_time": "2026-06-09T15:59:53", "percent_change": 0.0, "prev_day_close": 97.0499992370606}, {"option": "R261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1.0, "iv": 1.5891, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0021, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-05-28T14:03:17", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "R261120C00175000", "bid": 103.0, "bid_size": 13.0, "ask": 106.2, "ask_size": 8.0, "iv": 1.405, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0603, "theo": 104.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.4, "last_trade_time": "2026-10-02T14:06:01", "percent_change": 0.0, "prev_day_close": 92.2000007629394}, {"option": "R261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 1.4091, "open_interest": 16.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0026, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-04-16T10:12:43", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "R261120C00180000", "bid": 97.5, "bid_size": 7.0, "ask": 100.7, "ask_size": 7.0, "iv": 0.9828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0629, "theo": 99.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.5, "last_trade_time": "2026-11-02T11:08:45", "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "R261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 1.0432, "open_interest": 2.0, "volume": 1.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0032, "rho": -0.0001, "theo": 0.0069, "change": -0.71, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T10:30:19", "percent_change": -78.8889, "prev_day_close": 0.899999976158142}, {"option": "R261120C00185000", "bid": 92.6, "bid_size": 7.0, "ask": 96.1, "ask_size": 7.0, "iv": 1.1389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0651, "theo": 94.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.05, "last_trade_time": "2026-09-22T12:03:04", "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "R261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 1.2621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0015, "theta": -0.004, "rho": -0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-29T09:50:28", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "R261120C00190000", "bid": 87.4, "bid_size": 8.0, "ask": 91.3, "ask_size": 5.0, "iv": 1.0695, "open_interest": 3.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": 0.0672, "theo": 89.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.15, "last_trade_time": "2026-10-27T10:23:23", "percent_change": 0.0, "prev_day_close": 77.1500015258789}, {"option": "R261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 1.2851, "open_interest": 1.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0019, "theta": -0.005, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-19T09:30:12", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "R261120C00195000", "bid": 82.5, "bid_size": 7.0, "ask": 86.3, "ask_size": 5.0, "iv": 1.0267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.069, "theo": 84.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "R261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 11.0, "iv": 1.218, "open_interest": 2.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0062, "rho": -0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T13:08:43", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "R261120C00200000", "bid": 77.5, "bid_size": 7.0, "ask": 81.3, "ask_size": 5.0, "iv": 0.9597, "open_interest": 3.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0032, "theta": 0.0, "rho": 0.0708, "theo": 79.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.02, "last_trade_time": "2026-08-14T14:47:40", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "R261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 12.0, "iv": 1.1454, "open_interest": 26.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0078, "rho": -0.0002, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-28T14:56:39", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "R261120C00210000", "bid": 67.7, "bid_size": 8.0, "ask": 70.9, "ask_size": 11.0, "iv": 0.7826, "open_interest": 12.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0004, "vega": 0.0054, "theta": -0.0045, "rho": 0.0743, "theo": 69.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-10-22T09:36:51", "percent_change": 0.0, "prev_day_close": 57.8000011444092}, {"option": "R261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 15.0, "iv": 1.0098, "open_interest": 4.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.0054, "theta": -0.0125, "rho": -0.0004, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-29T09:32:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "R261120C00220000", "bid": 57.6, "bid_size": 11.0, "ask": 60.7, "ask_size": 7.0, "iv": 0.549, "open_interest": 20.0, "volume": 1.0, "delta": 0.9924, "gamma": 0.0007, "vega": 0.0094, "theta": -0.0135, "rho": 0.0775, "theo": 59.1637, "change": 8.44, "open": 56.09, "high": 56.09, "low": 56.09, "tick": "down", "last_trade_price": 56.09, "last_trade_time": "2026-11-09T12:55:46", "percent_change": 17.7125, "prev_day_close": 47.6499996185303}, {"option": "R261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.7343, "open_interest": 17.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0007, "vega": 0.0094, "theta": -0.0204, "rho": -0.0006, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-22T09:31:54", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "R261120C00230000", "bid": 47.7, "bid_size": 7.0, "ask": 50.9, "ask_size": 7.0, "iv": 0.5468, "open_interest": 13.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0014, "vega": 0.0168, "theta": -0.0281, "rho": 0.0804, "theo": 49.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-10-22T12:20:54", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "R261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.6442, "open_interest": 69.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0014, "vega": 0.0168, "theta": -0.0338, "rho": -0.0012, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-26T14:27:36", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "R261120C00240000", "bid": 37.9, "bid_size": 11.0, "ask": 41.4, "ask_size": 8.0, "iv": 0.5339, "open_interest": 25.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0028, "vega": 0.0304, "theta": -0.0525, "rho": 0.0826, "theo": 39.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.7, "last_trade_time": "2026-11-05T09:46:08", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "R261120P00240000", "bid": 0.15, "bid_size": 3.0, "ask": 2.0, "ask_size": 17.0, "iv": 0.63, "open_interest": 70.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0028, "vega": 0.0305, "theta": -0.0572, "rho": -0.0025, "theo": 0.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T12:22:49", "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "R261120C00250000", "bid": 28.2, "bid_size": 8.0, "ask": 31.3, "ask_size": 8.0, "iv": 0.4291, "open_interest": 57.0, "volume": 1.0, "delta": 0.9428, "gamma": 0.0057, "vega": 0.0559, "theta": -0.0936, "rho": 0.0832, "theo": 29.6291, "change": 7.4, "open": 27.1, "high": 27.1, "low": 27.1, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-11-09T12:37:11", "percent_change": 37.5635, "prev_day_close": 19.6999998092651}, {"option": "R261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 16.0, "iv": 0.4802, "open_interest": 254.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0057, "vega": 0.056, "theta": -0.0972, "rho": -0.0052, "theo": 0.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-04T12:22:49", "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "R261120C00260000", "bid": 19.1, "bid_size": 13.0, "ask": 22.1, "ask_size": 7.0, "iv": 0.3954, "open_interest": 4.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0116, "vega": 0.1002, "theta": -0.1587, "rho": 0.0798, "theo": 20.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-10-29T09:32:07", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "R261120P00260000", "bid": 0.5, "bid_size": 15.0, "ask": 2.6, "ask_size": 14.0, "iv": 0.4057, "open_interest": 16.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0116, "vega": 0.1003, "theta": -0.1614, "rho": -0.0113, "theo": 1.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T11:59:47", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "R261120C00270000", "bid": 11.3, "bid_size": 12.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.3756, "open_interest": 13.0, "volume": 1.0, "delta": 0.7299, "gamma": 0.0207, "vega": 0.1605, "theta": -0.2393, "rho": 0.0684, "theo": 11.8562, "change": 3.08, "open": 9.78, "high": 9.78, "low": 9.78, "tick": "up", "last_trade_price": 9.78, "last_trade_time": "2026-11-09T10:17:03", "percent_change": 45.9701, "prev_day_close": 6.70000004768372}, {"option": "R261120P00270000", "bid": 1.85, "bid_size": 15.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3726, "open_interest": 13.0, "volume": 0.0, "delta": -0.2702, "gamma": 0.0208, "vega": 0.1607, "theta": -0.2413, "rho": -0.0238, "theo": 2.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-05T13:01:14", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "R261120C00280000", "bid": 5.1, "bid_size": 12.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.3535, "open_interest": 65.0, "volume": 0.0, "delta": 0.4894, "gamma": 0.0265, "vega": 0.1932, "theta": -0.277, "rho": 0.0466, "theo": 5.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-11-06T10:54:40", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "R261120P00280000", "bid": 5.6, "bid_size": 9.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.3368, "open_interest": 6.0, "volume": 0.0, "delta": -0.5119, "gamma": 0.0266, "vega": 0.1931, "theta": -0.2783, "rho": -0.0414, "theo": 6.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-11-06T15:08:21", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "R261120C00290000", "bid": 0.9, "bid_size": 16.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.3468, "open_interest": 31.0, "volume": 0.0, "delta": 0.2542, "gamma": 0.0209, "vega": 0.1561, "theta": -0.224, "rho": 0.0243, "theo": 2.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-06T15:50:01", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "R261120P00290000", "bid": 11.3, "bid_size": 10.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.021, "vega": 0.1553, "theta": -0.2243, "rho": -0.0541, "theo": 13.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.06, "last_trade_time": "2026-11-04T12:10:10", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "R261120C00300000", "bid": 0.1, "bid_size": 6.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.3766, "open_interest": 148.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.012, "vega": 0.0967, "theta": -0.143, "rho": 0.0112, "theo": 0.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-05T14:36:03", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "R261120P00300000", "bid": 19.7, "bid_size": 5.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.3198, "open_interest": 1.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0122, "vega": 0.0942, "theta": -0.1432, "rho": -0.0545, "theo": 21.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-02T12:39:40", "percent_change": 0.0, "prev_day_close": 33.1999988555908}, {"option": "R261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.472, "open_interest": 14.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0062, "vega": 0.0548, "theta": -0.0845, "rho": 0.0052, "theo": 0.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T13:20:52", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "R261120P00310000", "bid": 29.1, "bid_size": 6.0, "ask": 32.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0064, "vega": 0.0505, "theta": -0.0845, "rho": -0.0429, "theo": 31.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3000011444092}, {"option": "R261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.5527, "open_interest": 15.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0032, "vega": 0.031, "theta": -0.0498, "rho": 0.0026, "theo": 0.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T14:39:30", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "R261120P00320000", "bid": 38.9, "bid_size": 5.0, "ask": 42.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0034, "vega": 0.0248, "theta": -0.0484, "rho": -0.0308, "theo": 41.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "R261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 15.0, "iv": 0.5777, "open_interest": 17.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0017, "vega": 0.018, "theta": -0.03, "rho": 0.0013, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:08:26", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "R261120P00330000", "bid": 48.9, "bid_size": 5.0, "ask": 52.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0019, "vega": 0.0089, "theta": -0.027, "rho": -0.012, "theo": 51.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.1, "last_trade_time": "2026-10-26T15:47:12", "percent_change": 0.0, "prev_day_close": 62.9000015258789}, {"option": "R261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 5.0, "iv": 0.7047, "open_interest": 11.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.001, "vega": 0.0108, "theta": -0.0186, "rho": 0.0007, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T09:51:27", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "R261120P00340000", "bid": 58.9, "bid_size": 5.0, "ask": 62.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0006, "vega": 0.0017, "theta": -0.0174, "rho": -0.0027, "theo": 61.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.5, "last_trade_time": "2026-10-22T09:39:22", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "R261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 5.0, "iv": 0.7792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0006, "vega": 0.0067, "theta": -0.0119, "rho": 0.0004, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "R261120P00350000", "bid": 68.9, "bid_size": 5.0, "ask": 72.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 71.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "R261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 6.0, "iv": 0.8542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0078, "rho": 0.0003, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-03T15:42:45", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "R261120P00360000", "bid": 78.9, "bid_size": 5.0, "ask": 82.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 81.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.8499984741211}, {"option": "R261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 6.0, "iv": 0.9259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0053, "rho": 0.0002, "theo": 0.012, "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": 0.850000023841858}, {"option": "R261120P00370000", "bid": 88.9, "bid_size": 5.0, "ask": 92.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 91.015, "change": 0.0, "open": 0.0, "high": 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": "R261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.905, "open_interest": 1.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0036, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T09:35:58", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "R261120P00380000", "bid": 98.9, "bid_size": 5.0, "ask": 102.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 101.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "R261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 13.0, "iv": 1.0603, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0025, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "R261120P00390000", "bid": 108.9, "bid_size": 5.0, "ask": 112.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 111.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.799999237061}, {"option": "R261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 8.0, "iv": 1.1236, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0018, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "R261120P00400000", "bid": 118.9, "bid_size": 5.0, "ask": 122.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 121.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.099998474121}, {"option": "R261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 8.0, "iv": 1.1846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "R261120P00410000", "bid": 128.9, "bid_size": 5.0, "ask": 132.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 131.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.75}, {"option": "R261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 1.1729, "open_interest": 125.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T11:06:31", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "R261120P00420000", "bid": 138.9, "bid_size": 5.0, "ask": 142.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 141.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.0, "last_trade_time": "2026-10-22T09:39:22", "percent_change": 0.0, "prev_day_close": 152.800003051758}, {"option": "R261218C00150000", "bid": 127.1, "bid_size": 2.0, "ask": 131.4, "ask_size": 1.0, "iv": 0.9556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.042, "theo": 129.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.949996948242}, {"option": "R261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1.0, "iv": 1.0366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0091, "theta": -0.0078, "rho": -0.001, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "R261218C00155000", "bid": 122.1, "bid_size": 2.0, "ask": 126.4, "ask_size": 1.0, "iv": 0.9071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.0485, "theo": 124.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.099998474121}, {"option": "R261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0107, "theta": -0.0089, "rho": -0.0012, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "R261218C00160000", "bid": 117.2, "bid_size": 1.0, "ask": 121.4, "ask_size": 1.0, "iv": 0.8794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0041, "theta": 0.0, "rho": 0.055, "theo": 119.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "R261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.9458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.0126, "theta": -0.0101, "rho": -0.0015, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 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": "R261218C00165000", "bid": 112.2, "bid_size": 1.0, "ask": 116.4, "ask_size": 1.0, "iv": 0.8333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.0588, "theo": 114.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "R261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 7.0, "iv": 0.9044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0003, "vega": 0.0147, "theta": -0.0115, "rho": -0.0018, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "R261218C00170000", "bid": 107.4, "bid_size": 1.0, "ask": 111.4, "ask_size": 1.0, "iv": 0.8184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.006, "theta": 0.0, "rho": 0.0618, "theo": 109.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4500007629394}, {"option": "R261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.8638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0003, "vega": 0.0173, "theta": -0.0131, "rho": -0.0021, "theo": 0.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "R261218C00175000", "bid": 102.2, "bid_size": 1.0, "ask": 106.5, "ask_size": 2.0, "iv": 0.7608, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0087, "theta": 0.0, "rho": 0.0672, "theo": 104.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0500030517578}, {"option": "R261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 13.0, "iv": 0.824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0004, "vega": 0.0203, "theta": -0.0149, "rho": -0.0025, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 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": "R261218C00180000", "bid": 97.4, "bid_size": 1.0, "ask": 101.5, "ask_size": 2.0, "iv": 0.7429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0098, "theta": -0.0006, "rho": 0.0693, "theo": 99.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.1000022888184}, {"option": "R261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 8.0, "iv": 0.7848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0005, "vega": 0.0238, "theta": -0.0169, "rho": -0.003, "theo": 0.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "R261218C00185000", "bid": 92.2, "bid_size": 2.0, "ask": 96.5, "ask_size": 3.0, "iv": 0.6763, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0004, "vega": 0.014, "theta": -0.0034, "rho": 0.0712, "theo": 94.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "R261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0006, "vega": 0.0281, "theta": -0.0193, "rho": -0.0036, "theo": 0.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "R261218C00190000", "bid": 87.3, "bid_size": 1.0, "ask": 91.5, "ask_size": 3.0, "iv": 0.6477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0005, "vega": 0.0175, "theta": -0.0068, "rho": 0.0782, "theo": 89.1395, "change": 0.0, "open": 0.0, "high": 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": "R261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.7118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0007, "vega": 0.0331, "theta": -0.022, "rho": -0.0044, "theo": 0.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "R261218C00195000", "bid": 82.3, "bid_size": 1.0, "ask": 86.5, "ask_size": 3.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0007, "vega": 0.0199, "theta": -0.0107, "rho": 0.0799, "theo": 84.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "R261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.6773, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0009, "vega": 0.039, "theta": -0.0251, "rho": -0.0053, "theo": 0.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "R261218C00200000", "bid": 77.3, "bid_size": 1.0, "ask": 81.6, "ask_size": 1.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0009, "vega": 0.0294, "theta": -0.0153, "rho": 0.0899, "theo": 79.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "R261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.001, "vega": 0.0459, "theta": -0.0287, "rho": -0.0064, "theo": 0.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "R261218C00210000", "bid": 67.5, "bid_size": 1.0, "ask": 71.7, "ask_size": 1.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0014, "vega": 0.047, "theta": -0.0268, "rho": 0.1049, "theo": 69.3381, "change": 0.0, "open": 0.0, "high": 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": "R261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0016, "vega": 0.0638, "theta": -0.0374, "rho": -0.0094, "theo": 0.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "R261218C00220000", "bid": 57.8, "bid_size": 4.0, "ask": 61.7, "ask_size": 6.0, "iv": 0.4735, "open_interest": 1.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0023, "vega": 0.0723, "theta": -0.0417, "rho": 0.1227, "theo": 59.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.53, "last_trade_time": "2026-10-22T09:38:14", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "R261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0024, "vega": 0.0887, "theta": -0.0487, "rho": -0.014, "theo": 0.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "R261218C00230000", "bid": 48.1, "bid_size": 8.0, "ask": 52.0, "ask_size": 7.0, "iv": 0.4283, "open_interest": 4.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0036, "vega": 0.1074, "theta": -0.06, "rho": 0.1418, "theo": 49.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-10-22T09:39:22", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "R261218P00230000", "bid": 0.05, "bid_size": 4.0, "ask": 2.75, "ask_size": 9.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0035, "vega": 0.1228, "theta": -0.063, "rho": -0.0212, "theo": 1.1922, "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": 1.75000002980232}, {"option": "R261218C00240000", "bid": 38.6, "bid_size": 9.0, "ask": 42.5, "ask_size": 5.0, "iv": 0.3876, "open_interest": 1.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0055, "vega": 0.1542, "theta": -0.0812, "rho": 0.159, "theo": 40.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.08, "last_trade_time": "2026-11-04T13:56:24", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "R261218P00240000", "bid": 0.05, "bid_size": 1.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0052, "vega": 0.1681, "theta": -0.0808, "rho": -0.0322, "theo": 1.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "R261218C00250000", "bid": 29.5, "bid_size": 8.0, "ask": 33.5, "ask_size": 7.0, "iv": 0.3561, "open_interest": 2.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0079, "vega": 0.2125, "theta": -0.1035, "rho": 0.1703, "theo": 31.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-10-30T09:30:38", "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "R261218P00250000", "bid": 0.7, "bid_size": 1.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.3423, "open_interest": 1.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.0076, "vega": 0.2246, "theta": -0.1012, "rho": -0.0484, "theo": 2.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-11-05T15:54:24", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "R261218C00260000", "bid": 21.8, "bid_size": 12.0, "ask": 25.0, "ask_size": 13.0, "iv": 0.339, "open_interest": 47.0, "volume": 0.0, "delta": 0.7577, "gamma": 0.0107, "vega": 0.2826, "theta": -0.1237, "rho": 0.1844, "theo": 23.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.45, "last_trade_time": "2026-10-30T09:30:38", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "R261218P00260000", "bid": 2.8, "bid_size": 18.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.3224, "open_interest": 1.0, "volume": 0.0, "delta": -0.2458, "gamma": 0.0104, "vega": 0.287, "theta": -0.1218, "rho": -0.0723, "theo": 4.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-02T09:32:52", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "R261218C00270000", "bid": 14.9, "bid_size": 18.0, "ask": 17.6, "ask_size": 11.0, "iv": 0.321, "open_interest": 6.0, "volume": 3.0, "delta": 0.6401, "gamma": 0.0133, "vega": 0.3389, "theta": -0.1376, "rho": 0.1734, "theo": 15.9788, "change": 6.26, "open": 16.91, "high": 16.91, "low": 16.91, "tick": "no_change", "last_trade_price": 16.91, "last_trade_time": "2026-11-09T15:07:42", "percent_change": 58.7793, "prev_day_close": 10.6500000953674}, {"option": "R261218P00270000", "bid": 5.9, "bid_size": 11.0, "ask": 8.6, "ask_size": 19.0, "iv": 0.3086, "open_interest": 2.0, "volume": 0.0, "delta": -0.3614, "gamma": 0.0132, "vega": 0.3403, "theta": -0.1373, "rho": -0.1035, "theo": 7.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-11-03T15:12:00", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "R261218C00280000", "bid": 9.2, "bid_size": 15.0, "ask": 12.2, "ask_size": 14.0, "iv": 0.3134, "open_interest": 14.0, "volume": 0.0, "delta": 0.4996, "gamma": 0.0146, "vega": 0.3617, "theta": -0.1402, "rho": 0.1425, "theo": 10.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-28T12:14:13", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "R261218P00280000", "bid": 9.9, "bid_size": 9.0, "ask": 13.1, "ask_size": 13.0, "iv": 0.2965, "open_interest": 1.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.0146, "vega": 0.3616, "theta": -0.1409, "rho": -0.1374, "theo": 11.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-04T12:50:12", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "R261218C00290000", "bid": 4.7, "bid_size": 3.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.3082, "open_interest": 16.0, "volume": 0.0, "delta": 0.3588, "gamma": 0.0138, "vega": 0.3396, "theta": -0.1291, "rho": 0.1045, "theo": 6.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-02T10:48:51", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "R261218P00290000", "bid": 15.2, "bid_size": 8.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.2812, "open_interest": 4.0, "volume": 0.0, "delta": -0.6441, "gamma": 0.014, "vega": 0.3375, "theta": -0.1299, "rho": -0.1656, "theo": 17.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-11-03T10:02:42", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "R261218C00300000", "bid": 1.6, "bid_size": 15.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.2936, "open_interest": 48.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0114, "vega": 0.2848, "theta": -0.1084, "rho": 0.0709, "theo": 3.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T12:52:14", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "R261218P00300000", "bid": 22.7, "bid_size": 8.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.2815, "open_interest": 1.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.0116, "vega": 0.2802, "theta": -0.1084, "rho": -0.1811, "theo": 25.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-11-05T11:52:25", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "R261218C00310000", "bid": 0.45, "bid_size": 7.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.3121, "open_interest": 14.0, "volume": 0.0, "delta": 0.1575, "gamma": 0.0086, "vega": 0.2212, "theta": -0.0853, "rho": 0.0464, "theo": 2.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T15:59:47", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "R261218P00310000", "bid": 31.1, "bid_size": 7.0, "ask": 34.6, "ask_size": 6.0, "iv": 0.2666, "open_interest": 14.0, "volume": 0.0, "delta": -0.8487, "gamma": 0.0087, "vega": 0.2133, "theta": -0.084, "rho": -0.1829, "theo": 33.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.8, "last_trade_time": "2026-11-05T15:28:38", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "R261218C00320000", "bid": 0.05, "bid_size": 1.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.328, "open_interest": 1.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.0061, "vega": 0.1644, "theta": -0.0649, "rho": 0.03, "theo": 1.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-03T09:30:08", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "R261218P00320000", "bid": 40.3, "bid_size": 6.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.2651, "open_interest": 1.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0062, "vega": 0.1534, "theta": -0.0617, "rho": -0.1777, "theo": 42.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.2, "last_trade_time": "2026-11-05T11:52:25", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "R261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.3641, "open_interest": 1.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0043, "vega": 0.1203, "theta": -0.0487, "rho": 0.0196, "theo": 0.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "R261218P00330000", "bid": 49.8, "bid_size": 5.0, "ask": 53.7, "ask_size": 4.0, "iv": 0.2314, "open_interest": 1.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0043, "vega": 0.1075, "theta": -0.0435, "rho": -0.171, "theo": 52.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.8, "last_trade_time": "2026-11-05T11:52:25", "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "R261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.003, "vega": 0.0878, "theta": -0.0365, "rho": 0.0131, "theo": 0.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "R261218P00340000", "bid": 59.3, "bid_size": 2.0, "ask": 63.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0029, "vega": 0.0748, "theta": -0.0293, "rho": -0.1654, "theo": 62.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "R261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.4406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0021, "vega": 0.0644, "theta": -0.0275, "rho": 0.0089, "theo": 0.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "R261218P00350000", "bid": 69.3, "bid_size": 1.0, "ask": 73.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.002, "vega": 0.0516, "theta": -0.0186, "rho": -0.1601, "theo": 71.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "R270219C00145000", "bid": 133.1, "bid_size": 1.0, "ask": 137.5, "ask_size": 2.0, "iv": 0.6452, "open_interest": 2.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0002, "vega": 0.0293, "theta": 0.0, "rho": 0.3792, "theo": 134.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.6, "last_trade_time": "2026-07-21T15:47:45", "percent_change": 0.0, "prev_day_close": 122.799999237061}, {"option": "R270219P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 7.0, "iv": 0.706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0003, "vega": 0.0312, "theta": -0.0078, "rho": -0.0062, "theo": 0.2087, "change": 0.0, "open": 0.0, "high": 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": "R270219C00150000", "bid": 128.2, "bid_size": 1.0, "ask": 132.5, "ask_size": 2.0, "iv": 0.6136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0003, "vega": 0.0328, "theta": 0.0, "rho": 0.3915, "theo": 129.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.649997711182}, {"option": "R270219P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0003, "vega": 0.0363, "theta": -0.0089, "rho": -0.0074, "theo": 0.2463, "change": 0.0, "open": 0.0, "high": 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": "R270219C00155000", "bid": 123.3, "bid_size": 1.0, "ask": 127.5, "ask_size": 5.0, "iv": 0.5831, "open_interest": 2.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0003, "vega": 0.0383, "theta": 0.0, "rho": 0.4039, "theo": 125.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.62, "last_trade_time": "2026-08-21T15:18:51", "percent_change": 0.0, "prev_day_close": 113.100002288818}, {"option": "R270219P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.6263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0004, "vega": 0.0424, "theta": -0.0101, "rho": -0.0088, "theo": 0.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "R270219C00160000", "bid": 118.4, "bid_size": 1.0, "ask": 122.5, "ask_size": 5.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0004, "vega": 0.0463, "theta": 0.0, "rho": 0.4151, "theo": 120.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.0, "last_trade_time": "2026-08-05T09:33:01", "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "R270219P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0004, "vega": 0.0491, "theta": -0.0115, "rho": -0.0105, "theo": 0.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "R270219C00165000", "bid": 113.5, "bid_size": 2.0, "ask": 117.5, "ask_size": 2.0, "iv": 0.5323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0005, "vega": 0.0518, "theta": 0.0, "rho": 0.4269, "theo": 115.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.5, "last_trade_time": "2026-08-05T09:33:01", "percent_change": 0.0, "prev_day_close": 103.299999237061}, {"option": "R270219P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 7.0, "iv": 0.6028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0005, "vega": 0.0569, "theta": -0.013, "rho": -0.0125, "theo": 0.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "R270219C00170000", "bid": 108.7, "bid_size": 1.0, "ask": 112.9, "ask_size": 1.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0006, "vega": 0.0623, "theta": 0.0, "rho": 0.4386, "theo": 110.4301, "change": 0.0, "open": 0.0, "high": 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": "R270219P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 7.0, "iv": 0.578, "open_interest": 1.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0006, "vega": 0.0662, "theta": -0.0147, "rho": -0.0149, "theo": 0.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-09-04T15:21:59", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "R270219C00175000", "bid": 104.0, "bid_size": 6.0, "ask": 107.8, "ask_size": 6.0, "iv": 0.5076, "open_interest": 2.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0007, "vega": 0.0719, "theta": 0.0, "rho": 0.4485, "theo": 105.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.95, "last_trade_time": "2026-10-02T14:06:01", "percent_change": 0.0, "prev_day_close": 94.3499984741211}, {"option": "R270219P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 8.0, "iv": 0.5515, "open_interest": 3.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0007, "vega": 0.0762, "theta": -0.0166, "rho": -0.0176, "theo": 0.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-14T10:06:28", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "R270219C00180000", "bid": 99.2, "bid_size": 7.0, "ask": 103.0, "ask_size": 6.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0008, "vega": 0.0798, "theta": -0.0026, "rho": 0.4594, "theo": 100.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0999984741211}, {"option": "R270219P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0009, "vega": 0.0882, "theta": -0.0188, "rho": -0.0209, "theo": 0.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "R270219C00185000", "bid": 94.3, "bid_size": 1.0, "ask": 98.0, "ask_size": 6.0, "iv": 0.4681, "open_interest": 1.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.001, "vega": 0.0977, "theta": -0.0057, "rho": 0.4683, "theo": 95.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.0, "last_trade_time": "2026-10-26T10:02:23", "percent_change": 0.0, "prev_day_close": 84.3500022888184}, {"option": "R270219P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.001, "vega": 0.1014, "theta": -0.0211, "rho": -0.0248, "theo": 0.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "R270219C00190000", "bid": 89.5, "bid_size": 5.0, "ask": 93.3, "ask_size": 5.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0012, "vega": 0.109, "theta": -0.009, "rho": 0.4778, "theo": 91.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.3499984741211}, {"option": "R270219P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0012, "vega": 0.1165, "theta": -0.0238, "rho": -0.0294, "theo": 0.9502, "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": 1.07499995268881}, {"option": "R270219C00195000", "bid": 84.6, "bid_size": 5.0, "ask": 88.5, "ask_size": 9.0, "iv": 0.4398, "open_interest": 1.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0014, "vega": 0.1282, "theta": -0.0126, "rho": 0.4874, "theo": 86.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.3, "last_trade_time": "2026-10-26T10:02:23", "percent_change": 0.0, "prev_day_close": 74.8500022888184}, {"option": "R270219P00195000", "bid": 0.05, "bid_size": 13.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0014, "vega": 0.1339, "theta": -0.0267, "rho": -0.035, "theo": 1.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "R270219C00200000", "bid": 79.9, "bid_size": 7.0, "ask": 83.7, "ask_size": 6.0, "iv": 0.4273, "open_interest": 6.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0016, "vega": 0.1457, "theta": -0.0165, "rho": 0.4932, "theo": 81.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-11-04T10:45:25", "percent_change": 0.0, "prev_day_close": 70.0999984741211}, {"option": "R270219P00200000", "bid": 0.4, "bid_size": 11.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.4484, "open_interest": 6.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0017, "vega": 0.1526, "theta": -0.0299, "rho": -0.0413, "theo": 1.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-22T13:50:11", "percent_change": 0.0, "prev_day_close": 1.70000000298023}, {"option": "R270219C00210000", "bid": 70.4, "bid_size": 9.0, "ask": 73.6, "ask_size": 10.0, "iv": 0.3819, "open_interest": 27.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0022, "vega": 0.191, "theta": -0.0252, "rho": 0.5043, "theo": 72.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.4, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "R270219P00210000", "bid": 0.15, "bid_size": 15.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.3974, "open_interest": 13.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0023, "vega": 0.1974, "theta": -0.0371, "rho": -0.0576, "theo": 1.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-22T15:37:04", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "R270219C00220000", "bid": 61.2, "bid_size": 3.0, "ask": 64.8, "ask_size": 3.0, "iv": 0.3741, "open_interest": 5.0, "volume": 1.0, "delta": 0.9086, "gamma": 0.003, "vega": 0.245, "theta": -0.035, "rho": 0.5099, "theo": 63.1187, "change": 7.45, "open": 59.6, "high": 59.6, "low": 59.6, "tick": "down", "last_trade_price": 59.6, "last_trade_time": "2026-11-09T09:45:09", "percent_change": 14.2857, "prev_day_close": 52.1499996185303}, {"option": "R270219P00220000", "bid": 1.85, "bid_size": 19.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.3909, "open_interest": 5.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0031, "vega": 0.2515, "theta": -0.0455, "rho": -0.0798, "theo": 2.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-10-20T10:48:28", "percent_change": 0.0, "prev_day_close": 3.67500001192093}, {"option": "R270219C00230000", "bid": 52.4, "bid_size": 8.0, "ask": 55.5, "ask_size": 8.0, "iv": 0.3525, "open_interest": 2.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.0039, "vega": 0.307, "theta": -0.0458, "rho": 0.5083, "theo": 54.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-10-20T14:27:24", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "R270219P00230000", "bid": 2.15, "bid_size": 15.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.3558, "open_interest": 3.0, "volume": 0.0, "delta": -0.131, "gamma": 0.004, "vega": 0.3137, "theta": -0.0548, "rho": -0.1092, "theo": 3.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-10-20T10:48:24", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "R270219C00240000", "bid": 44.1, "bid_size": 13.0, "ask": 47.1, "ask_size": 7.0, "iv": 0.3429, "open_interest": 23.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0049, "vega": 0.3744, "theta": -0.057, "rho": 0.498, "theo": 45.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "R270219P00240000", "bid": 2.95, "bid_size": 10.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.3366, "open_interest": 26.0, "volume": 6.0, "delta": -0.1766, "gamma": 0.005, "vega": 0.3814, "theta": -0.0644, "rho": -0.1473, "theo": 5.2999, "change": -2.1, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T15:09:39", "percent_change": -30.0, "prev_day_close": 7.00000023841858}, {"option": "R270219C00250000", "bid": 36.1, "bid_size": 10.0, "ask": 40.1, "ask_size": 11.0, "iv": 0.3409, "open_interest": 16.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0061, "vega": 0.4422, "theta": -0.0679, "rho": 0.478, "theo": 38.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.04, "last_trade_time": "2026-11-05T13:29:01", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "R270219P00250000", "bid": 5.8, "bid_size": 17.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.3284, "open_interest": 2.0, "volume": 0.0, "delta": -0.2337, "gamma": 0.0062, "vega": 0.4504, "theta": -0.0737, "rho": -0.1939, "theo": 7.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.69, "last_trade_time": "2026-10-26T09:58:57", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "R270219C00260000", "bid": 29.7, "bid_size": 11.0, "ask": 32.9, "ask_size": 15.0, "iv": 0.3387, "open_interest": 29.0, "volume": 7.0, "delta": 0.7058, "gamma": 0.0071, "vega": 0.5035, "theta": -0.0775, "rho": 0.4481, "theo": 30.8524, "change": 6.6, "open": 30.1, "high": 30.1, "low": 30.1, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-11-09T11:50:17", "percent_change": 28.0851, "prev_day_close": 23.5}, {"option": "R270219P00260000", "bid": 8.8, "bid_size": 18.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.3304, "open_interest": 2.0, "volume": 0.0, "delta": -0.3022, "gamma": 0.0072, "vega": 0.5116, "theta": -0.0816, "rho": -0.2485, "theo": 10.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.59, "last_trade_time": "2026-10-26T09:58:57", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "R270219C00270000", "bid": 22.6, "bid_size": 14.0, "ask": 26.1, "ask_size": 15.0, "iv": 0.3198, "open_interest": 68.0, "volume": 0.0, "delta": 0.6285, "gamma": 0.008, "vega": 0.551, "theta": -0.0845, "rho": 0.4095, "theo": 24.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-10-26T12:19:08", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "R270219P00270000", "bid": 12.4, "bid_size": 23.0, "ask": 14.7, "ask_size": 16.0, "iv": 0.3183, "open_interest": 14.0, "volume": 0.0, "delta": -0.3806, "gamma": 0.0081, "vega": 0.5575, "theta": -0.0872, "rho": -0.306, "theo": 13.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-10-22T09:36:49", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "R270219C00280000", "bid": 17.7, "bid_size": 1.0, "ask": 21.4, "ask_size": 6.0, "iv": 0.3257, "open_interest": 20.0, "volume": 0.0, "delta": 0.545, "gamma": 0.0085, "vega": 0.5804, "theta": -0.0881, "rho": 0.3575, "theo": 19.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.31, "last_trade_time": "2026-11-04T13:28:18", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "R270219P00280000", "bid": 16.3, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.3142, "open_interest": 2.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.0087, "vega": 0.5808, "theta": -0.0897, "rho": -0.3633, "theo": 18.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-10-23T10:32:15", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "R270219C00290000", "bid": 12.6, "bid_size": 13.0, "ask": 16.1, "ask_size": 18.0, "iv": 0.3102, "open_interest": 47.0, "volume": 0.0, "delta": 0.4605, "gamma": 0.0086, "vega": 0.5804, "theta": -0.0878, "rho": 0.3065, "theo": 14.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-10-29T12:58:50", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "R270219P00290000", "bid": 21.7, "bid_size": 23.0, "ask": 25.0, "ask_size": 15.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.552, "gamma": 0.0089, "vega": 0.5772, "theta": -0.0889, "rho": -0.4092, "theo": 23.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "R270219C00300000", "bid": 9.6, "bid_size": 17.0, "ask": 12.3, "ask_size": 14.0, "iv": 0.3121, "open_interest": 17.0, "volume": 1.0, "delta": 0.3797, "gamma": 0.0083, "vega": 0.5569, "theta": -0.0841, "rho": 0.256, "theo": 10.9434, "change": 3.0, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T15:38:18", "percent_change": 35.7143, "prev_day_close": 8.40000009536743}, {"option": "R270219P00300000", "bid": 28.3, "bid_size": 16.0, "ask": 31.5, "ask_size": 14.0, "iv": 0.3061, "open_interest": 1.0, "volume": 1.0, "delta": -0.6359, "gamma": 0.0087, "vega": 0.5478, "theta": -0.085, "rho": -0.4402, "theo": 30.2186, "change": -6.15, "open": 33.0, "high": 33.0, "low": 33.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-11-09T10:46:24", "percent_change": -15.7088, "prev_day_close": 39.1499996185303}, {"option": "R270219C00310000", "bid": 7.4, "bid_size": 15.0, "ask": 9.2, "ask_size": 13.0, "iv": 0.3149, "open_interest": 12.0, "volume": 0.0, "delta": 0.3068, "gamma": 0.0077, "vega": 0.5149, "theta": -0.0777, "rho": 0.2092, "theo": 8.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-04T12:12:10", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "R270219P00310000", "bid": 35.3, "bid_size": 11.0, "ask": 39.0, "ask_size": 13.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.0082, "vega": 0.496, "theta": -0.0787, "rho": -0.4472, "theo": 37.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "R270219C00320000", "bid": 4.1, "bid_size": 10.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.3137, "open_interest": 16.0, "volume": 0.0, "delta": 0.2438, "gamma": 0.0068, "vega": 0.4612, "theta": -0.0696, "rho": 0.1678, "theo": 6.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-03T10:50:09", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "R270219P00320000", "bid": 43.3, "bid_size": 8.0, "ask": 47.0, "ask_size": 7.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.0075, "vega": 0.4276, "theta": -0.0705, "rho": -0.4314, "theo": 45.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.3, "last_trade_time": "2026-07-16T09:32:32", "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "R270219C00330000", "bid": 2.25, "bid_size": 14.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.3137, "open_interest": 17.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.0059, "vega": 0.4023, "theta": -0.061, "rho": 0.1326, "theo": 4.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T12:08:13", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "R270219P00330000", "bid": 51.9, "bid_size": 8.0, "ask": 55.5, "ask_size": 8.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.0065, "vega": 0.3524, "theta": -0.0607, "rho": -0.395, "theo": 54.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "R270219C00340000", "bid": 1.1, "bid_size": 9.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.3161, "open_interest": 11.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.005, "vega": 0.3437, "theta": -0.0524, "rho": 0.1037, "theo": 3.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T09:30:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "R270219P00340000", "bid": 60.9, "bid_size": 5.0, "ask": 64.5, "ask_size": 6.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0055, "vega": 0.2774, "theta": -0.0495, "rho": -0.3538, "theo": 63.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9000015258789}, {"option": "R270219C00350000", "bid": 0.15, "bid_size": 12.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.313, "open_interest": 1.0, "volume": 0.0, "delta": 0.116, "gamma": 0.0041, "vega": 0.2892, "theta": -0.0444, "rho": 0.0807, "theo": 2.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-07-16T09:32:32", "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "R270219P00350000", "bid": 70.3, "bid_size": 5.0, "ask": 74.0, "ask_size": 10.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0044, "vega": 0.2075, "theta": -0.0373, "rho": -0.3061, "theo": 72.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "R270219C00360000", "bid": 0.15, "bid_size": 5.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0034, "vega": 0.2408, "theta": -0.0373, "rho": 0.0627, "theo": 1.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "R270219P00360000", "bid": 79.9, "bid_size": 5.0, "ask": 83.7, "ask_size": 5.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0034, "vega": 0.147, "theta": -0.025, "rho": -0.264, "theo": 81.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5499992370606}, {"option": "R270219C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0028, "vega": 0.2002, "theta": -0.0311, "rho": 0.0488, "theo": 1.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "R270219P00370000", "bid": 89.3, "bid_size": 2.0, "ask": 93.7, "ask_size": 1.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0024, "vega": 0.1, "theta": -0.0136, "rho": -0.2223, "theo": 91.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "R270219C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0022, "vega": 0.1659, "theta": -0.0258, "rho": 0.0384, "theo": 1.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "R270219P00380000", "bid": 99.3, "bid_size": 1.0, "ask": 103.6, "ask_size": 2.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0017, "vega": 0.0656, "theta": -0.0037, "rho": -0.1972, "theo": 101.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.650001525879}, {"option": "R270219C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0018, "vega": 0.1357, "theta": -0.0214, "rho": 0.0297, "theo": 0.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "R270219P00390000", "bid": 109.1, "bid_size": 2.0, "ask": 113.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0011, "vega": 0.0413, "theta": 0.0, "rho": -0.1829, "theo": 111.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.9, "last_trade_time": "2026-07-16T09:32:32", "percent_change": 0.0, "prev_day_close": 123.600002288818}, {"option": "R270219C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 13.0, "iv": 0.3911, "open_interest": 2.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0014, "vega": 0.1114, "theta": -0.0178, "rho": 0.0233, "theo": 0.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-16T09:30:16", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "R270219P00400000", "bid": 119.2, "bid_size": 1.0, "ask": 123.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0007, "vega": 0.0258, "theta": 0.0, "rho": -0.1731, "theo": 121.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.550003051758}, {"option": "R270219C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 7.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0012, "vega": 0.0922, "theta": -0.0147, "rho": 0.0185, "theo": 0.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "R270219P00410000", "bid": 129.2, "bid_size": 1.0, "ask": 133.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0004, "vega": 0.0149, "theta": 0.0, "rho": -0.1687, "theo": 131.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.550003051758}, {"option": "R270521C00140000", "bid": 139.0, "bid_size": 1.0, "ask": 143.0, "ask_size": 2.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0004, "vega": 0.0826, "theta": 0.0, "rho": 0.7014, "theo": 140.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.649997711182}, {"option": "R270521P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0004, "vega": 0.0833, "theta": -0.0101, "rho": -0.0254, "theo": 0.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "R270521C00145000", "bid": 134.2, "bid_size": 1.0, "ask": 138.5, "ask_size": 2.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0005, "vega": 0.0935, "theta": 0.0, "rho": 0.7232, "theo": 135.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.799999237061}, {"option": "R270521P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0005, "vega": 0.094, "theta": -0.0112, "rho": -0.0292, "theo": 0.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "R270521C00150000", "bid": 129.4, "bid_size": 1.0, "ask": 133.5, "ask_size": 3.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0005, "vega": 0.1057, "theta": 0.0, "rho": 0.7443, "theo": 131.0502, "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": 119.450000762939}, {"option": "R270521P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0006, "vega": 0.1066, "theta": -0.0124, "rho": -0.0338, "theo": 0.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "R270521C00155000", "bid": 125.2, "bid_size": 3.0, "ask": 128.5, "ask_size": 7.0, "iv": 0.5029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0006, "vega": 0.1194, "theta": 0.0, "rho": 0.7646, "theo": 126.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.700000762939}, {"option": "R270521P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0006, "vega": 0.1205, "theta": -0.0138, "rho": -0.0391, "theo": 0.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "R270521C00160000", "bid": 120.1, "bid_size": 8.0, "ask": 124.0, "ask_size": 6.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0007, "vega": 0.1343, "theta": -0.0006, "rho": 0.7842, "theo": 121.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.799999237061}, {"option": "R270521P00160000", "bid": 0.05, "bid_size": 9.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0007, "vega": 0.1353, "theta": -0.0152, "rho": -0.0448, "theo": 1.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "R270521C00165000", "bid": 115.4, "bid_size": 5.0, "ask": 119.2, "ask_size": 5.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0008, "vega": 0.1507, "theta": -0.0028, "rho": 0.8029, "theo": 116.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "R270521P00165000", "bid": 0.05, "bid_size": 9.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0008, "vega": 0.1522, "theta": -0.0168, "rho": -0.0516, "theo": 1.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "R270521C00170000", "bid": 110.7, "bid_size": 7.0, "ask": 114.5, "ask_size": 6.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0009, "vega": 0.169, "theta": -0.005, "rho": 0.8206, "theo": 112.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "R270521P00170000", "bid": 0.05, "bid_size": 13.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.001, "vega": 0.1709, "theta": -0.0184, "rho": -0.0594, "theo": 1.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "R270521C00175000", "bid": 106.0, "bid_size": 6.0, "ask": 109.8, "ask_size": 5.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0011, "vega": 0.1889, "theta": -0.0073, "rho": 0.837, "theo": 107.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.1500015258789}, {"option": "R270521P00175000", "bid": 0.25, "bid_size": 5.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0011, "vega": 0.1904, "theta": -0.0202, "rho": -0.0678, "theo": 1.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "R270521C00180000", "bid": 101.3, "bid_size": 8.0, "ask": 105.1, "ask_size": 7.0, "iv": 0.431, "open_interest": 1.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0012, "vega": 0.2104, "theta": -0.0098, "rho": 0.8524, "theo": 102.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.2, "last_trade_time": "2026-10-22T09:39:22", "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "R270521P00180000", "bid": 0.45, "bid_size": 12.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0012, "vega": 0.2127, "theta": -0.0222, "rho": -0.0775, "theo": 1.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "R270521C00185000", "bid": 96.7, "bid_size": 5.0, "ask": 100.5, "ask_size": 7.0, "iv": 0.4212, "open_interest": 2.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0014, "vega": 0.2341, "theta": -0.0124, "rho": 0.8662, "theo": 98.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.2, "last_trade_time": "2026-11-02T11:08:45", "percent_change": 0.0, "prev_day_close": 87.0500030517578}, {"option": "R270521P00185000", "bid": 0.7, "bid_size": 5.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0014, "vega": 0.2367, "theta": -0.0243, "rho": -0.0887, "theo": 2.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "R270521C00190000", "bid": 92.1, "bid_size": 6.0, "ask": 95.9, "ask_size": 5.0, "iv": 0.4105, "open_interest": 1.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0016, "vega": 0.2593, "theta": -0.0151, "rho": 0.8784, "theo": 93.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.77, "last_trade_time": "2026-09-22T12:03:04", "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "R270521P00190000", "bid": 0.3, "bid_size": 10.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0016, "vega": 0.2616, "theta": -0.0265, "rho": -0.1009, "theo": 2.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "R270521C00195000", "bid": 87.6, "bid_size": 5.0, "ask": 91.3, "ask_size": 5.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0018, "vega": 0.2864, "theta": -0.018, "rho": 0.8891, "theo": 89.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7999992370606}, {"option": "R270521P00195000", "bid": 0.7, "bid_size": 8.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0018, "vega": 0.2897, "theta": -0.0288, "rho": -0.1147, "theo": 2.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "R270521C00200000", "bid": 83.4, "bid_size": 5.0, "ask": 86.8, "ask_size": 5.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.002, "vega": 0.3156, "theta": -0.0209, "rho": 0.8976, "theo": 84.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "R270521P00200000", "bid": 1.1, "bid_size": 13.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.002, "vega": 0.3193, "theta": -0.0312, "rho": -0.1302, "theo": 3.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "R270521C00210000", "bid": 74.2, "bid_size": 7.0, "ask": 78.1, "ask_size": 6.0, "iv": 0.3758, "open_interest": 10.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0025, "vega": 0.3784, "theta": -0.0271, "rho": 0.9087, "theo": 76.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-11-04T10:48:28", "percent_change": 0.0, "prev_day_close": 64.9000015258789}, {"option": "R270521P00210000", "bid": 2.6, "bid_size": 13.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.3676, "open_interest": 1.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0025, "vega": 0.3833, "theta": -0.0364, "rho": -0.1661, "theo": 4.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-06T15:52:58", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "R270521C00220000", "bid": 66.1, "bid_size": 10.0, "ask": 69.2, "ask_size": 8.0, "iv": 0.3622, "open_interest": 5.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.003, "vega": 0.4467, "theta": -0.0335, "rho": 0.9102, "theo": 67.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.3, "last_trade_time": "2026-10-23T13:14:52", "percent_change": 0.0, "prev_day_close": 57.3000011444092}, {"option": "R270521P00220000", "bid": 4.4, "bid_size": 11.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.1405, "gamma": 0.0031, "vega": 0.4522, "theta": -0.0419, "rho": -0.2095, "theo": 5.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "R270521C00230000", "bid": 57.7, "bid_size": 9.0, "ask": 61.6, "ask_size": 9.0, "iv": 0.353, "open_interest": 1.0, "volume": 0.0, "delta": 0.8252, "gamma": 0.0036, "vega": 0.5184, "theta": -0.0399, "rho": 0.9009, "theo": 59.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-10-08T09:58:55", "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "R270521P00230000", "bid": 6.1, "bid_size": 15.0, "ask": 8.8, "ask_size": 9.0, "iv": 0.3506, "open_interest": 85.0, "volume": 20.0, "delta": -0.1768, "gamma": 0.0037, "vega": 0.5243, "theta": -0.0474, "rho": -0.2609, "theo": 7.5496, "change": -1.66, "open": 7.59, "high": 7.59, "low": 7.59, "tick": "up", "last_trade_price": 7.59, "last_trade_time": "2026-11-09T11:22:15", "percent_change": -17.9459, "prev_day_close": 9.24999976158142}, {"option": "R270521C00240000", "bid": 50.1, "bid_size": 13.0, "ask": 53.5, "ask_size": 11.0, "iv": 0.34, "open_interest": 1.0, "volume": 0.0, "delta": 0.7839, "gamma": 0.0042, "vega": 0.5899, "theta": -0.0461, "rho": 0.8802, "theo": 51.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.15, "last_trade_time": "2026-10-27T10:23:23", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "R270521P00240000", "bid": 8.0, "bid_size": 17.0, "ask": 11.2, "ask_size": 13.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.2196, "gamma": 0.0043, "vega": 0.5957, "theta": -0.0528, "rho": -0.3204, "theo": 9.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "R270521C00250000", "bid": 42.9, "bid_size": 10.0, "ask": 46.4, "ask_size": 11.0, "iv": 0.332, "open_interest": 12.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.0048, "vega": 0.6571, "theta": -0.0517, "rho": 0.8481, "theo": 44.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-10-19T11:00:17", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "R270521P00250000", "bid": 10.9, "bid_size": 18.0, "ask": 13.9, "ask_size": 13.0, "iv": 0.335, "open_interest": 1.0, "volume": 0.0, "delta": -0.2687, "gamma": 0.005, "vega": 0.6635, "theta": -0.0576, "rho": -0.3857, "theo": 12.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-10-23T09:36:49", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "R270521C00260000", "bid": 36.5, "bid_size": 12.0, "ask": 40.4, "ask_size": 11.0, "iv": 0.3305, "open_interest": 0.0, "volume": 1.0, "delta": 0.6838, "gamma": 0.0053, "vega": 0.7155, "theta": -0.0564, "rho": 0.8051, "theo": 38.3012, "change": 4.9, "open": 35.6, "high": 35.6, "low": 35.6, "tick": "up", "last_trade_price": 35.6, "last_trade_time": "2026-11-09T12:55:45", "percent_change": 15.9609, "prev_day_close": 30.6999988555908}, {"option": "R270521P00260000", "bid": 14.1, "bid_size": 15.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.3236, "gamma": 0.0056, "vega": 0.7212, "theta": -0.0615, "rho": -0.4563, "theo": 15.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "R270521C00270000", "bid": 30.6, "bid_size": 13.0, "ask": 33.9, "ask_size": 10.0, "iv": 0.3213, "open_interest": 15.0, "volume": 1.0, "delta": 0.6268, "gamma": 0.0058, "vega": 0.7611, "theta": -0.0599, "rho": 0.7525, "theo": 32.3497, "change": 6.0, "open": 31.9, "high": 31.9, "low": 31.9, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-11-09T12:27:21", "percent_change": 23.166, "prev_day_close": 25.8999996185303}, {"option": "R270521P00270000", "bid": 18.2, "bid_size": 16.0, "ask": 21.2, "ask_size": 12.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.3833, "gamma": 0.006, "vega": 0.7645, "theta": -0.0643, "rho": -0.529, "theo": 19.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "R270521C00280000", "bid": 25.1, "bid_size": 13.0, "ask": 28.8, "ask_size": 13.0, "iv": 0.3166, "open_interest": 13.0, "volume": 0.0, "delta": 0.5671, "gamma": 0.0061, "vega": 0.7906, "theta": -0.0621, "rho": 0.6921, "theo": 27.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-11-02T10:51:11", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "R270521P00280000", "bid": 22.6, "bid_size": 14.0, "ask": 25.9, "ask_size": 13.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.4461, "gamma": 0.0064, "vega": 0.7899, "theta": -0.0657, "rho": -0.6016, "theo": 24.221, "change": 0.0, "open": 0.0, "high": 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": "R270521C00290000", "bid": 20.6, "bid_size": 15.0, "ask": 24.2, "ask_size": 12.0, "iv": 0.314, "open_interest": 4.0, "volume": 0.0, "delta": 0.5063, "gamma": 0.0063, "vega": 0.8022, "theta": -0.0628, "rho": 0.6267, "theo": 22.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.27, "last_trade_time": "2026-11-02T13:52:44", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "R270521P00290000", "bid": 27.8, "bid_size": 13.0, "ask": 31.0, "ask_size": 12.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.5103, "gamma": 0.0066, "vega": 0.7954, "theta": -0.0656, "rho": -0.6666, "theo": 29.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "R270521C00300000", "bid": 16.8, "bid_size": 19.0, "ask": 20.0, "ask_size": 15.0, "iv": 0.3112, "open_interest": 0.0, "volume": 7.0, "delta": 0.4464, "gamma": 0.0063, "vega": 0.7955, "theta": -0.0621, "rho": 0.559, "theo": 18.3962, "change": 3.16, "open": 18.01, "high": 18.01, "low": 18.01, "tick": "up", "last_trade_price": 18.01, "last_trade_time": "2026-11-09T11:50:17", "percent_change": 21.2795, "prev_day_close": 14.8499999046326}, {"option": "R270521P00300000", "bid": 33.6, "bid_size": 15.0, "ask": 36.7, "ask_size": 10.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.5741, "gamma": 0.0067, "vega": 0.7803, "theta": -0.0642, "rho": -0.7199, "theo": 35.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1999988555908}, {"option": "R270521C00310000", "bid": 13.3, "bid_size": 20.0, "ask": 16.5, "ask_size": 14.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.389, "gamma": 0.0061, "vega": 0.7722, "theta": -0.0601, "rho": 0.492, "theo": 15.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "R270521P00310000", "bid": 40.5, "bid_size": 15.0, "ask": 43.4, "ask_size": 10.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.6361, "gamma": 0.0066, "vega": 0.7474, "theta": -0.0618, "rho": -0.7605, "theo": 42.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "R270521C00320000", "bid": 10.1, "bid_size": 5.0, "ask": 14.4, "ask_size": 8.0, "iv": 0.309, "open_interest": 6.0, "volume": 0.0, "delta": 0.3355, "gamma": 0.0058, "vega": 0.7353, "theta": -0.0571, "rho": 0.4281, "theo": 12.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-10-27T10:09:56", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "R270521P00320000", "bid": 47.1, "bid_size": 7.0, "ask": 51.0, "ask_size": 9.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.0065, "vega": 0.6916, "theta": -0.0586, "rho": -0.7709, "theo": 49.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6500015258789}, {"option": "R270521C00330000", "bid": 7.8, "bid_size": 12.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": 0.2867, "gamma": 0.0055, "vega": 0.6881, "theta": -0.0533, "rho": 0.3686, "theo": 9.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "R270521P00330000", "bid": 55.0, "bid_size": 9.0, "ask": 58.9, "ask_size": 8.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.7499, "gamma": 0.0062, "vega": 0.6267, "theta": -0.0549, "rho": -0.7561, "theo": 57.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "R270521C00340000", "bid": 5.8, "bid_size": 11.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": 0.2432, "gamma": 0.005, "vega": 0.6338, "theta": -0.049, "rho": 0.3142, "theo": 7.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "R270521P00340000", "bid": 63.1, "bid_size": 1.0, "ask": 67.4, "ask_size": 2.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.0059, "vega": 0.5457, "theta": -0.051, "rho": -0.7154, "theo": 65.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.1500015258789}, {"option": "R270521C00350000", "bid": 4.2, "bid_size": 11.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": 0.205, "gamma": 0.0046, "vega": 0.5763, "theta": -0.0446, "rho": 0.2659, "theo": 6.3501, "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": 5.10000002384186}, {"option": "R270521P00350000", "bid": 71.8, "bid_size": 1.0, "ask": 76.1, "ask_size": 2.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0055, "vega": 0.459, "theta": -0.0462, "rho": -0.6375, "theo": 74.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "R270521C00360000", "bid": 3.0, "bid_size": 12.0, "ask": 7.3, "ask_size": 9.0, "iv": 0.3092, "open_interest": 1.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0041, "vega": 0.5187, "theta": -0.0401, "rho": 0.2242, "theo": 5.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-25T09:30:03", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "R270521P00360000", "bid": 80.9, "bid_size": 1.0, "ask": 85.1, "ask_size": 2.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0049, "vega": 0.3669, "theta": -0.0399, "rho": -0.5332, "theo": 83.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.1000022888184}, {"option": "R270521C00370000", "bid": 2.3, "bid_size": 16.0, "ask": 5.8, "ask_size": 15.0, "iv": 0.3083, "open_interest": 3.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0036, "vega": 0.462, "theta": -0.0357, "rho": 0.188, "theo": 4.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T14:17:10", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "R270521P00370000", "bid": 90.2, "bid_size": 1.0, "ask": 94.5, "ask_size": 2.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0042, "vega": 0.2851, "theta": -0.0317, "rho": -0.4835, "theo": 92.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.450000762939}, {"option": "R270521C00380000", "bid": 1.2, "bid_size": 8.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0032, "vega": 0.4087, "theta": -0.0316, "rho": 0.157, "theo": 3.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "R270521P00380000", "bid": 99.8, "bid_size": 1.0, "ask": 104.1, "ask_size": 2.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.0033, "vega": 0.1927, "theta": -0.0217, "rho": -0.3654, "theo": 101.9638, "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": 113.299999237061}, {"option": "R270521C00390000", "bid": 0.5, "bid_size": 10.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.0028, "vega": 0.3596, "theta": -0.0278, "rho": 0.1312, "theo": 2.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "R270521P00390000", "bid": 109.5, "bid_size": 1.0, "ask": 113.7, "ask_size": 1.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0025, "vega": 0.1483, "theta": -0.012, "rho": -0.2666, "theo": 111.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "R270521C00400000", "bid": 0.4, "bid_size": 5.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0024, "vega": 0.3144, "theta": -0.0244, "rho": 0.1092, "theo": 2.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "R270521P00400000", "bid": 119.3, "bid_size": 1.0, "ask": 123.5, "ask_size": 1.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0017, "vega": 0.0832, "theta": -0.0022, "rho": -0.2498, "theo": 121.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.599998474121}, {"option": "R270521C00410000", "bid": 0.1, "bid_size": 10.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0021, "vega": 0.2745, "theta": -0.0213, "rho": 0.0911, "theo": 1.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "R270521P00410000", "bid": 129.2, "bid_size": 1.0, "ask": 133.6, "ask_size": 1.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0011, "vega": 0.0544, "theta": 0.0, "rho": -0.1935, "theo": 131.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.550003051758}], "symbol": "R", "security_type": "stock", "exchange_id": 3, "current_price": 278.95, "price_change": 12.56, "price_change_percent": 4.7149, "bid": 274.44, "ask": 344.0, "bid_size": 200, "ask_size": 300, "open": 270.04, "high": 280.61, "low": 270.04, "close": 278.95, "prev_day_close": 266.39, "volume": 287141, "iv30": 30.438, "iv30_change": -0.477, "iv30_change_percent": -1.5429, "seqno": 10402921534, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "R"}