{"timestamp": "2026-11-09 23:17:01", "data": {"options": [{"option": "T261113C00011000", "bid": 9.9, "bid_size": 366.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 12.0, "volume": 92.0, "delta": 0.9962, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0041, "rho": 0.0018, "theo": 10.8106, "change": 0.025, "open": 10.6, "high": 10.77, "low": 10.58, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-09T12:52:18", "percent_change": 0.23419, "prev_day_close": 10.6750001907349}, {"option": "T261113P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 2.4744, "open_interest": 6.0, "volume": 4.0, "delta": -0.0038, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0054, "rho": 0.0, "theo": 0.0071, "change": -0.09, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:00:25", "percent_change": -90.0, "prev_day_close": 0.100000001490116}, {"option": "T261113C00012000", "bid": 9.5, "bid_size": 171.0, "ask": 10.05, "ask_size": 7.0, "iv": 0.0, "open_interest": 8.0, "volume": 18.0, "delta": 0.9956, "gamma": 0.0025, "vega": 0.0003, "theta": -0.0044, "rho": 0.002, "theo": 9.8116, "change": 0.05, "open": 9.82, "high": 9.82, "low": 9.59, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-11-09T15:04:12", "percent_change": 0.515461, "prev_day_close": 9.7000002861023}, {"option": "T261113P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 2.846, "open_interest": 3.0, "volume": 2.0, "delta": -0.0044, "gamma": 0.0025, "vega": 0.0003, "theta": -0.0056, "rho": 0.0, "theo": 0.0074, "change": -0.04, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:00:25", "percent_change": -40.0, "prev_day_close": 0.100000001490116}, {"option": "T261113C00013000", "bid": 7.6, "bid_size": 247.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 56.0, "delta": 0.9948, "gamma": 0.0032, "vega": 0.0003, "theta": -0.0046, "rho": 0.0021, "theo": 8.8126, "change": 0.0, "open": 8.65, "high": 8.75, "low": 8.6, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-09T15:05:23", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "T261113P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 5.7358, "open_interest": 0.0, "volume": 1.0, "delta": -0.0052, "gamma": 0.0032, "vega": 0.0003, "theta": -0.0057, "rho": 0.0, "theo": 0.0076, "change": 0.245, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T11:01:33", "percent_change": 65.3333, "prev_day_close": 0.375}, {"option": "T261113C00014000", "bid": 7.6, "bid_size": 53.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 22.0, "delta": 0.9939, "gamma": 0.0043, "vega": 0.0004, "theta": -0.005, "rho": 0.0023, "theo": 7.8137, "change": -0.01, "open": 7.77, "high": 7.8, "low": 7.55, "tick": "no_change", "last_trade_price": 7.74, "last_trade_time": "2026-11-09T15:07:17", "percent_change": -0.129032, "prev_day_close": 7.75}, {"option": "T261113P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 189.0, "iv": 5.1382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0043, "vega": 0.0004, "theta": -0.0059, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "T261113C00015000", "bid": 6.5, "bid_size": 170.0, "ask": 6.95, "ask_size": 14.0, "iv": 0.0, "open_interest": 4.0, "volume": 20.0, "delta": 0.9926, "gamma": 0.0059, "vega": 0.0005, "theta": -0.0053, "rho": 0.0024, "theo": 6.8149, "change": 0.025, "open": 6.7, "high": 6.75, "low": 6.58, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-11-09T15:08:40", "percent_change": 0.371745, "prev_day_close": 6.72500014305115}, {"option": "T261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 1684.0, "iv": 3.4611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0059, "vega": 0.0005, "theta": -0.0061, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "T261113C00016000", "bid": 5.4, "bid_size": 132.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 19.0, "delta": 0.9909, "gamma": 0.0084, "vega": 0.0006, "theta": -0.0057, "rho": 0.0026, "theo": 5.8162, "change": 0.005, "open": 5.72, "high": 5.75, "low": 5.56, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-11-09T15:10:45", "percent_change": 0.0873337, "prev_day_close": 5.72500014305115}, {"option": "T261113P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 5.0, "iv": 1.3017, "open_interest": 1.0, "volume": 1.0, "delta": -0.0092, "gamma": 0.0084, "vega": 0.0006, "theta": -0.0064, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:27:03", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "T261113C00017000", "bid": 4.55, "bid_size": 89.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 14.0, "delta": 0.9884, "gamma": 0.0124, "vega": 0.0007, "theta": -0.0062, "rho": 0.0028, "theo": 4.8176, "change": 0.04, "open": 4.68, "high": 4.76, "low": 4.5, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-11-09T15:12:33", "percent_change": 0.851063, "prev_day_close": 4.70000004768372}, {"option": "T261113P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 5.0, "iv": 1.0733, "open_interest": 12.0, "volume": 1.0, "delta": -0.0116, "gamma": 0.0124, "vega": 0.0007, "theta": -0.0067, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:26:58", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "T261113C00018000", "bid": 3.35, "bid_size": 482.0, "ask": 4.05, "ask_size": 60.0, "iv": 0.0, "open_interest": 66.0, "volume": 4.0, "delta": 0.9846, "gamma": 0.0196, "vega": 0.0009, "theta": -0.0067, "rho": 0.0029, "theo": 3.8194, "change": -0.275, "open": 3.68, "high": 3.7, "low": 3.65, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T13:07:29", "percent_change": -6.91824, "prev_day_close": 3.97500002384186}, {"option": "T261113P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.8541, "open_interest": 10.0, "volume": 1.0, "delta": -0.0155, "gamma": 0.0196, "vega": 0.0009, "theta": -0.0072, "rho": 0.0, "theo": 0.0107, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:26:48", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "T261113C00019000", "bid": 2.72, "bid_size": 270.0, "ask": 2.84, "ask_size": 1.0, "iv": 0.0, "open_interest": 108.0, "volume": 10.0, "delta": 0.978, "gamma": 0.0345, "vega": 0.0012, "theta": -0.0074, "rho": 0.003, "theo": 2.8216, "change": 0.145, "open": 2.7, "high": 2.82, "low": 2.67, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-11-09T15:59:54", "percent_change": 5.42056, "prev_day_close": 2.67499995231628}, {"option": "T261113P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1484.0, "iv": 0.7736, "open_interest": 23.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0345, "vega": 0.0012, "theta": -0.0077, "rho": -0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:22:34", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "T261113C00019500", "bid": 1.82, "bid_size": 472.0, "ask": 2.51, "ask_size": 51.0, "iv": 0.0, "open_interest": 29.0, "volume": 2.0, "delta": 0.9724, "gamma": 0.049, "vega": 0.0015, "theta": -0.0079, "rho": 0.0031, "theo": 2.3232, "change": -0.07, "open": 2.15, "high": 2.24, "low": 2.15, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T15:10:14", "percent_change": -3.0303, "prev_day_close": 2.30999994277954}, {"option": "T261113P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1696.0, "iv": 0.5735, "open_interest": 237.0, "volume": 2.0, "delta": -0.0276, "gamma": 0.0491, "vega": 0.0015, "theta": -0.0082, "rho": -0.0001, "theo": 0.0135, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:51:21", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "T261113C00020000", "bid": 1.54, "bid_size": 1149.0, "ask": 2.03, "ask_size": 498.0, "iv": 0.0, "open_interest": 269.0, "volume": 17.0, "delta": 0.9636, "gamma": 0.0746, "vega": 0.0019, "theta": -0.0086, "rho": 0.0032, "theo": 1.8253, "change": -0.1, "open": 1.62, "high": 1.75, "low": 1.62, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:39:10", "percent_change": -5.55556, "prev_day_close": 1.80000001192093}, {"option": "T261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 329.0, "iv": 0.4319, "open_interest": 807.0, "volume": 67.0, "delta": -0.0365, "gamma": 0.0748, "vega": 0.0019, "theta": -0.0088, "rho": -0.0001, "theo": 0.0152, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:47:03", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "T261113C00020500", "bid": 1.09, "bid_size": 1143.0, "ask": 1.39, "ask_size": 8.0, "iv": 0.0, "open_interest": 678.0, "volume": 5.0, "delta": 0.9423, "gamma": 0.1329, "vega": 0.0027, "theta": -0.0108, "rho": 0.0032, "theo": 1.3316, "change": -0.255, "open": 1.15, "high": 1.29, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T15:39:37", "percent_change": -19.1011, "prev_day_close": 1.33500003814697}, {"option": "T261113P00020500", "bid": 0.01, "bid_size": 51.0, "ask": 0.02, "ask_size": 804.0, "iv": 0.3522, "open_interest": 1199.0, "volume": 35.0, "delta": -0.0579, "gamma": 0.1333, "vega": 0.0027, "theta": -0.011, "rho": -0.0002, "theo": 0.0212, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:59:50", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "T261113C00021000", "bid": 0.78, "bid_size": 706.0, "ask": 1.08, "ask_size": 1525.0, "iv": 0.4475, "open_interest": 645.0, "volume": 37.0, "delta": 0.8643, "gamma": 0.2857, "vega": 0.005, "theta": -0.0199, "rho": 0.003, "theo": 0.863, "change": -0.035, "open": 0.74, "high": 0.82, "low": 0.7, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T15:43:00", "percent_change": -4.29448, "prev_day_close": 0.814999997615814}, {"option": "T261113P00021000", "bid": 0.05, "bid_size": 1.0, "ask": 0.07, "ask_size": 659.0, "iv": 0.3468, "open_interest": 5134.0, "volume": 672.0, "delta": -0.1363, "gamma": 0.2875, "vega": 0.005, "theta": -0.0201, "rho": -0.0004, "theo": 0.0523, "change": -0.06, "open": 0.11, "high": 0.13, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:55:48", "percent_change": -54.5455, "prev_day_close": 0.109999999403954}, {"option": "T261113C00021500", "bid": 0.41, "bid_size": 36.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.2934, "open_interest": 1596.0, "volume": 408.0, "delta": 0.6726, "gamma": 0.4966, "vega": 0.0083, "theta": -0.0343, "rho": 0.0023, "theo": 0.4688, "change": -0.055, "open": 0.44, "high": 0.46, "low": 0.31, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:59:30", "percent_change": -12.0879, "prev_day_close": 0.454999998211861}, {"option": "T261113P00021500", "bid": 0.13, "bid_size": 18.0, "ask": 0.18, "ask_size": 339.0, "iv": 0.3184, "open_interest": 2894.0, "volume": 528.0, "delta": -0.3296, "gamma": 0.5012, "vega": 0.0083, "theta": -0.0346, "rho": -0.001, "theo": 0.1584, "change": -0.1, "open": 0.28, "high": 0.31, "low": 0.15, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:59:21", "percent_change": -38.4615, "prev_day_close": 0.260000005364418}, {"option": "T261113C00022000", "bid": 0.2, "bid_size": 73.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.3045, "open_interest": 11633.0, "volume": 4553.0, "delta": 0.3997, "gamma": 0.5576, "vega": 0.0088, "theta": -0.0353, "rho": 0.0014, "theo": 0.1924, "change": -0.02, "open": 0.19, "high": 0.21, "low": 0.12, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:59:59", "percent_change": -9.09091, "prev_day_close": 0.219999998807907}, {"option": "T261113P00022000", "bid": 0.32, "bid_size": 299.0, "ask": 0.44, "ask_size": 193.0, "iv": 0.2976, "open_interest": 716.0, "volume": 289.0, "delta": -0.6056, "gamma": 0.564, "vega": 0.0088, "theta": -0.0357, "rho": -0.0015, "theo": 0.3834, "change": -0.12, "open": 0.5, "high": 0.58, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:58:53", "percent_change": -22.2222, "prev_day_close": 0.53999999165535}, {"option": "T261113C00022500", "bid": 0.05, "bid_size": 78.0, "ask": 0.07, "ask_size": 9.0, "iv": 0.2921, "open_interest": 2801.0, "volume": 1498.0, "delta": 0.1628, "gamma": 0.3632, "vega": 0.0057, "theta": -0.0204, "rho": 0.0006, "theo": 0.0565, "change": -0.025, "open": 0.06, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:59:59", "percent_change": -29.4118, "prev_day_close": 0.0850000008940697}, {"option": "T261113P00022500", "bid": 0.54, "bid_size": 597.0, "ask": 1.02, "ask_size": 821.0, "iv": 0.3449, "open_interest": 209.0, "volume": 19.0, "delta": -0.8453, "gamma": 0.367, "vega": 0.0055, "theta": -0.0205, "rho": -0.0016, "theo": 0.7507, "change": -0.095, "open": 1.01, "high": 1.01, "low": 0.82, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:21:13", "percent_change": -10.2703, "prev_day_close": 0.924999982118606}, {"option": "T261113C00023000", "bid": 0.01, "bid_size": 96.0, "ask": 0.02, "ask_size": 56.0, "iv": 0.3074, "open_interest": 1523.0, "volume": 964.0, "delta": 0.054, "gamma": 0.1538, "vega": 0.0026, "theta": -0.0084, "rho": 0.0002, "theo": 0.0156, "change": -0.02, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:50:15", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "T261113P00023000", "bid": 0.97, "bid_size": 1553.0, "ask": 1.47, "ask_size": 1201.0, "iv": 0.3375, "open_interest": 548.0, "volume": 39.0, "delta": -0.9557, "gamma": 0.1609, "vega": 0.0022, "theta": -0.0082, "rho": -0.001, "theo": 1.2133, "change": -0.055, "open": 1.32, "high": 1.45, "low": 1.24, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:39:10", "percent_change": -3.91459, "prev_day_close": 1.40500003099442}, {"option": "T261113C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 18.0, "iv": 0.3373, "open_interest": 1537.0, "volume": 89.0, "delta": 0.0298, "gamma": 0.079, "vega": 0.0016, "theta": -0.0057, "rho": 0.0001, "theo": 0.0093, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:47:03", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "T261113P00023500", "bid": 1.54, "bid_size": 332.0, "ask": 2.2, "ask_size": 707.0, "iv": 0.7726, "open_interest": 131.0, "volume": 12.0, "delta": -0.9791, "gamma": 0.0825, "vega": 0.0011, "theta": -0.0056, "rho": -0.0007, "theo": 1.7087, "change": 0.015, "open": 1.82, "high": 1.82, "low": 1.76, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T14:38:15", "percent_change": 0.845072, "prev_day_close": 1.77499997615814}, {"option": "T261113C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 0.417, "open_interest": 511.0, "volume": 6.0, "delta": 0.0199, "gamma": 0.0479, "vega": 0.0011, "theta": -0.0045, "rho": 0.0001, "theo": 0.0069, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:00:55", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "T261113P00024000", "bid": 2.12, "bid_size": 10.0, "ask": 2.62, "ask_size": 10.0, "iv": 0.9034, "open_interest": 2.0, "volume": 2.0, "delta": -0.9878, "gamma": 0.0481, "vega": 0.0007, "theta": -0.0044, "rho": -0.0004, "theo": 2.2071, "change": 0.025, "open": 2.4, "high": 2.4, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T10:15:43", "percent_change": 1.0846, "prev_day_close": 2.30499994754791}, {"option": "T261113C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.493, "open_interest": 1233.0, "volume": 2.0, "delta": 0.0145, "gamma": 0.0319, "vega": 0.0009, "theta": -0.0038, "rho": 0.0, "theo": 0.0055, "change": 0.055, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T10:19:20", "percent_change": 1100.0, "prev_day_close": 0.00499999988824129}, {"option": "T261113P00024500", "bid": 2.6, "bid_size": 73.0, "ask": 3.0, "ask_size": 53.0, "iv": 0.8815, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.03, "vega": 0.0005, "theta": -0.0039, "rho": -0.0004, "theo": 2.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-03T10:37:51", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "T261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 16.0, "iv": 0.566, "open_interest": 245.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0227, "vega": 0.0007, "theta": -0.0033, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T11:42:16", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "T261113P00025000", "bid": 2.75, "bid_size": 199.0, "ask": 3.95, "ask_size": 44.0, "iv": 1.1014, "open_interest": 2.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0202, "vega": 0.0004, "theta": -0.0035, "rho": -0.0002, "theo": 3.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-11-02T10:18:59", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "T261113C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.6364, "open_interest": 531.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0168, "vega": 0.0006, "theta": -0.0029, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:57:29", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "T261113P00025500", "bid": 3.3, "bid_size": 191.0, "ask": 4.4, "ask_size": 44.0, "iv": 1.21, "open_interest": 3.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0138, "vega": 0.0002, "theta": -0.0033, "rho": -0.0002, "theo": 3.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-11-05T13:51:54", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "T261113C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 0.7044, "open_interest": 345.0, "volume": 9.0, "delta": 0.0073, "gamma": 0.013, "vega": 0.0005, "theta": -0.0025, "rho": 0.0, "theo": 0.0034, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:30:10", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "T261113P00026000", "bid": 4.1, "bid_size": 56.0, "ask": 4.5, "ask_size": 30.0, "iv": 1.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0097, "vega": 0.0002, "theta": -0.0031, "rho": -0.0002, "theo": 4.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-11-03T13:39:48", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "T261113C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 2045.0, "iv": 1.132, "open_interest": 78.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0102, "vega": 0.0004, "theta": -0.0023, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:20:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "T261113P00026500", "bid": 4.6, "bid_size": 57.0, "ask": 5.1, "ask_size": 48.0, "iv": 1.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.007, "vega": 0.0001, "theta": -0.003, "rho": -0.0002, "theo": 4.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-03T10:39:55", "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "T261113C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 0.8342, "open_interest": 16.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0082, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T12:44:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "T261113P00027000", "bid": 5.0, "bid_size": 93.0, "ask": 5.75, "ask_size": 68.0, "iv": 1.5694, "open_interest": 0.0, "volume": 1.0, "delta": -0.9985, "gamma": 0.0052, "vega": 0.0001, "theta": -0.0029, "rho": -0.0001, "theo": 5.2052, "change": -0.285, "open": 5.24, "high": 5.24, "low": 5.24, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-11-09T12:42:04", "percent_change": -5.15837, "prev_day_close": 5.52500009536743}, {"option": "T261113C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2630.0, "iv": 1.1134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0068, "vega": 0.0003, "theta": -0.0019, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "T261113P00027500", "bid": 5.45, "bid_size": 110.0, "ask": 6.05, "ask_size": 43.0, "iv": 1.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0039, "vega": 0.0, "theta": -0.0028, "rho": -0.0001, "theo": 5.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-03T10:40:05", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "T261113C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 54.0, "iv": 0.9569, "open_interest": 15.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0056, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:30:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "T261113P00028000", "bid": 6.1, "bid_size": 48.0, "ask": 6.65, "ask_size": 9.0, "iv": 1.7556, "open_interest": 0.0, "volume": 8.0, "delta": -0.9991, "gamma": 0.003, "vega": 0.0, "theta": -0.0028, "rho": -0.0001, "theo": 6.2052, "change": -0.085, "open": 6.45, "high": 6.45, "low": 6.32, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-11-09T11:33:32", "percent_change": -1.32296, "prev_day_close": 6.42499995231628}, {"option": "T261113C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1616.0, "iv": 2.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0048, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "T261113P00028500", "bid": 6.6, "bid_size": 53.0, "ask": 7.0, "ask_size": 30.0, "iv": 1.6282, "open_interest": 0.0, "volume": 8.0, "delta": -0.9993, "gamma": 0.0023, "vega": 0.0, "theta": -0.0028, "rho": -0.0001, "theo": 6.7051, "change": -0.3, "open": 6.94, "high": 6.95, "low": 6.74, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T11:21:00", "percent_change": -4.22535, "prev_day_close": 7.09999990463257}, {"option": "T261113C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.0732, "open_interest": 1.0, "volume": 0.0, "delta": 0.003, "gamma": 0.004, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-08T14:43:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "T261113P00029000", "bid": 7.15, "bid_size": 5.0, "ask": 7.5, "ask_size": 13.0, "iv": 1.7898, "open_interest": 0.0, "volume": 2.0, "delta": -0.9994, "gamma": 0.0017, "vega": 0.0, "theta": -0.0028, "rho": -0.0001, "theo": 7.2051, "change": -0.08, "open": 7.33, "high": 7.33, "low": 7.27, "tick": "down", "last_trade_price": 7.27, "last_trade_time": "2026-11-09T11:21:18", "percent_change": -1.08844, "prev_day_close": 7.35000014305115}, {"option": "T261113C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1868.0, "iv": 2.4357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0035, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "T261113P00029500", "bid": 7.6, "bid_size": 56.0, "ask": 8.0, "ask_size": 9.0, "iv": 1.786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0013, "vega": 0.0, "theta": -0.0027, "rho": -0.0001, "theo": 7.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-04T11:54:42", "percent_change": 0.0, "prev_day_close": 7.87499976158142}, {"option": "T261113C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1935.0, "iv": 2.5253, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.003, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "T261113P00030000", "bid": 8.1, "bid_size": 29.0, "ask": 8.55, "ask_size": 9.0, "iv": 1.9475, "open_interest": 0.0, "volume": 7.0, "delta": -0.9997, "gamma": 0.001, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 8.205, "change": 0.0, "open": 8.57, "high": 8.57, "low": 8.37, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T12:12:59", "percent_change": 1.70299e-06, "prev_day_close": 8.39999985694885}, {"option": "T261113C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2179.0, "iv": 1.5119, "open_interest": 0.0, "volume": 4.0, "delta": 0.0021, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": -0.325, "open": 0.75, "high": 0.75, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:54:20", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "T261113P00030500", "bid": 8.6, "bid_size": 40.0, "ask": 9.0, "ask_size": 11.0, "iv": 1.9357, "open_interest": 0.0, "volume": 12.0, "delta": -0.9997, "gamma": 0.0008, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 8.705, "change": -0.185, "open": 8.98, "high": 9.01, "low": 8.88, "tick": "up", "last_trade_price": 8.89, "last_trade_time": "2026-11-09T12:13:18", "percent_change": -2.03857, "prev_day_close": 9.07499980926514}, {"option": "T261113C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 24.0, "iv": 1.29, "open_interest": 0.0, "volume": 4.0, "delta": 0.0019, "gamma": 0.0023, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "change": -0.365, "open": 0.72, "high": 0.72, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:54:20", "percent_change": -97.3333, "prev_day_close": 0.375}, {"option": "T261113P00031000", "bid": 9.1, "bid_size": 55.0, "ask": 9.55, "ask_size": 36.0, "iv": 2.0971, "open_interest": 0.0, "volume": 3.0, "delta": -0.9998, "gamma": 0.0007, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 9.205, "change": -0.405, "open": 9.42, "high": 9.42, "low": 9.32, "tick": "down", "last_trade_price": 9.32, "last_trade_time": "2026-11-09T11:33:20", "percent_change": -4.16453, "prev_day_close": 9.72500038146973}, {"option": "T261120C00011000", "bid": 9.8, "bid_size": 360.0, "ask": 11.65, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 9.0, "delta": 0.9988, "gamma": 0.0009, "vega": 0.0002, "theta": 0.0, "rho": 0.0039, "theo": 10.8176, "change": -0.225, "open": 10.97, "high": 10.97, "low": 10.65, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-11-09T13:02:06", "percent_change": -2.06897, "prev_day_close": 10.875}, {"option": "T261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 76.0, "iv": 3.2237, "open_interest": 1.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T10:52:33", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "T261120C00012000", "bid": 8.85, "bid_size": 355.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 9.0, "delta": 0.9984, "gamma": 0.0012, "vega": 0.0002, "theta": 0.0, "rho": 0.0042, "theo": 9.8193, "change": -0.025, "open": 10.03, "high": 10.03, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T13:02:06", "percent_change": -0.257068, "prev_day_close": 9.72499990463257}, {"option": "T261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 198.0, "iv": 2.5802, "open_interest": 40.0, "volume": 1.0, "delta": -0.0017, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0022, "change": 0.205, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T11:01:33", "percent_change": 54.6667, "prev_day_close": 0.375}, {"option": "T261120C00013000", "bid": 7.45, "bid_size": 360.0, "ask": 10.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0016, "vega": 0.0002, "theta": 0.0, "rho": 0.0046, "theo": 8.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-08T15:57:28", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "T261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1290.0, "iv": 2.8171, "open_interest": 3.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0016, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T10:12:36", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "T261120C00014000", "bid": 7.45, "bid_size": 325.0, "ask": 8.45, "ask_size": 21.0, "iv": 1.6518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0023, "vega": 0.0003, "theta": -0.0002, "rho": 0.005, "theo": 7.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T10:06:14", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "T261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 132.0, "iv": 2.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0023, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "T261120C00015000", "bid": 6.45, "bid_size": 330.0, "ask": 8.65, "ask_size": 68.0, "iv": 2.3778, "open_interest": 2.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0033, "vega": 0.0004, "theta": -0.0004, "rho": 0.0053, "theo": 6.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-10-13T10:48:56", "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "T261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 314.0, "iv": 2.2149, "open_interest": 8.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0033, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T09:30:21", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "T261120C00016000", "bid": 5.45, "bid_size": 323.0, "ask": 6.5, "ask_size": 11.0, "iv": 1.2795, "open_interest": 4.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.005, "vega": 0.0005, "theta": -0.0007, "rho": 0.0056, "theo": 5.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.06, "last_trade_time": "2026-10-27T14:15:26", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "T261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 603.0, "iv": 1.8149, "open_interest": 89.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.005, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T09:30:22", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "T261120C00017000", "bid": 4.4, "bid_size": 296.0, "ask": 6.0, "ask_size": 77.0, "iv": 1.4101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0079, "vega": 0.0007, "theta": -0.001, "rho": 0.006, "theo": 4.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "T261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 5.0, "iv": 0.7192, "open_interest": 10.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0079, "vega": 0.0007, "theta": -0.0015, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:21:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "T261120C00018000", "bid": 3.45, "bid_size": 322.0, "ask": 5.0, "ask_size": 98.0, "iv": 1.2052, "open_interest": 49.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0136, "vega": 0.001, "theta": -0.0013, "rho": 0.0063, "theo": 3.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T15:36:11", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "T261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 244.0, "iv": 0.4726, "open_interest": 236.0, "volume": 12.0, "delta": -0.0092, "gamma": 0.0136, "vega": 0.001, "theta": -0.0018, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:58:03", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "T261120C00019000", "bid": 2.75, "bid_size": 37.0, "ask": 3.45, "ask_size": 1334.0, "iv": 0.8419, "open_interest": 106.0, "volume": 6.0, "delta": 0.9831, "gamma": 0.0291, "vega": 0.0016, "theta": -0.0022, "rho": 0.0066, "theo": 2.837, "change": -0.265, "open": 2.73, "high": 2.73, "low": 2.67, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-09T15:31:21", "percent_change": -9.02896, "prev_day_close": 2.93499994277954}, {"option": "T261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1900.0, "iv": 0.4152, "open_interest": 906.0, "volume": 11.0, "delta": -0.0172, "gamma": 0.0292, "vega": 0.0017, "theta": -0.0025, "rho": -0.0001, "theo": 0.0088, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:45:07", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "T261120C00019500", "bid": 1.99, "bid_size": 283.0, "ask": 2.6, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0505, "vega": 0.0026, "theta": -0.0034, "rho": 0.0067, "theo": 2.3439, "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": 0.0}, {"option": "T261120P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1427.0, "iv": 0.3827, "open_interest": 0.0, "volume": 2.0, "delta": -0.0296, "gamma": 0.0508, "vega": 0.0026, "theta": -0.0037, "rho": -0.0002, "theo": 0.0149, "change": 0.03, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:26:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "T261120C00020000", "bid": 1.71, "bid_size": 1370.0, "ask": 2.1, "ask_size": 1625.0, "iv": 0.4057, "open_interest": 333.0, "volume": 64.0, "delta": 0.9413, "gamma": 0.0942, "vega": 0.0045, "theta": -0.0061, "rho": 0.0066, "theo": 1.861, "change": 0.0, "open": 1.75, "high": 1.87, "low": 1.65, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-09T15:57:09", "percent_change": 3.92998e-07, "prev_day_close": 1.81999999284744}, {"option": "T261120P00020000", "bid": 0.01, "bid_size": 27.0, "ask": 0.05, "ask_size": 769.0, "iv": 0.3452, "open_interest": 6702.0, "volume": 69.0, "delta": -0.0592, "gamma": 0.0949, "vega": 0.0046, "theta": -0.0063, "rho": -0.0004, "theo": 0.0313, "change": 0.0, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:58:03", "percent_change": 2.23517e-06, "prev_day_close": 0.0499999988824129}, {"option": "T261120C00020500", "bid": 1.17, "bid_size": 1139.0, "ask": 1.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 540.0, "volume": 3.0, "delta": 0.882, "gamma": 0.1669, "vega": 0.0076, "theta": -0.0102, "rho": 0.0064, "theo": 1.3995, "change": -0.075, "open": 1.33, "high": 1.33, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T12:09:11", "percent_change": -5.57621, "prev_day_close": 1.34499996900558}, {"option": "T261120P00020500", "bid": 0.07, "bid_size": 1.0, "ask": 0.1, "ask_size": 810.0, "iv": 0.3316, "open_interest": 1782.0, "volume": 87.0, "delta": -0.119, "gamma": 0.1683, "vega": 0.0076, "theta": -0.0105, "rho": -0.0008, "theo": 0.0693, "change": -0.04, "open": 0.1, "high": 0.11, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:49:16", "percent_change": -36.3636, "prev_day_close": 0.109999999403954}, {"option": "T261120C00021000", "bid": 0.91, "bid_size": 523.0, "ask": 1.01, "ask_size": 1.0, "iv": 0.2832, "open_interest": 1956.0, "volume": 581.0, "delta": 0.7805, "gamma": 0.2614, "vega": 0.0113, "theta": -0.0151, "rho": 0.0057, "theo": 0.9758, "change": -0.015, "open": 1.0, "high": 1.0, "low": 0.82, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T15:55:31", "percent_change": -1.5873, "prev_day_close": 0.944999992847443}, {"option": "T261120P00021000", "bid": 0.13, "bid_size": 514.0, "ask": 0.19, "ask_size": 1407.0, "iv": 0.3103, "open_interest": 4154.0, "volume": 639.0, "delta": -0.2215, "gamma": 0.2639, "vega": 0.0113, "theta": -0.0154, "rho": -0.0015, "theo": 0.1455, "change": -0.055, "open": 0.2, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:58:03", "percent_change": -25.5814, "prev_day_close": 0.215000003576279}, {"option": "T261120C00021500", "bid": 0.49, "bid_size": 2199.0, "ask": 0.67, "ask_size": 157.0, "iv": 0.2611, "open_interest": 2019.0, "volume": 104.0, "delta": 0.6299, "gamma": 0.3462, "vega": 0.0143, "theta": -0.0189, "rho": 0.0047, "theo": 0.6165, "change": -0.105, "open": 0.51, "high": 0.6, "low": 0.51, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:38:25", "percent_change": -16.8, "prev_day_close": 0.625}, {"option": "T261120P00021500", "bid": 0.27, "bid_size": 39.0, "ask": 0.38, "ask_size": 1863.0, "iv": 0.3169, "open_interest": 1573.0, "volume": 152.0, "delta": -0.3738, "gamma": 0.3502, "vega": 0.0143, "theta": -0.0192, "rho": -0.0024, "theo": 0.2868, "change": -0.065, "open": 0.31, "high": 0.42, "low": 0.31, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:41:20", "percent_change": -16.4557, "prev_day_close": 0.394999995827675}, {"option": "T261120C00022000", "bid": 0.33, "bid_size": 16.0, "ask": 0.37, "ask_size": 10.0, "iv": 0.2823, "open_interest": 3705.0, "volume": 591.0, "delta": 0.4486, "gamma": 0.368, "vega": 0.015, "theta": -0.0196, "rho": 0.0034, "theo": 0.3506, "change": -0.02, "open": 0.26, "high": 0.36, "low": 0.26, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:51:32", "percent_change": -5.71429, "prev_day_close": 0.350000008940697}, {"option": "T261120P00022000", "bid": 0.5, "bid_size": 1.0, "ask": 0.55, "ask_size": 15.0, "iv": 0.3145, "open_interest": 13528.0, "volume": 207.0, "delta": -0.5574, "gamma": 0.3728, "vega": 0.0149, "theta": -0.0199, "rho": -0.0032, "theo": 0.5225, "change": -0.105, "open": 0.6, "high": 0.67, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:59:53", "percent_change": -16.0305, "prev_day_close": 0.655000001192093}, {"option": "T261120C00022500", "bid": 0.15, "bid_size": 626.0, "ask": 0.19, "ask_size": 10.0, "iv": 0.2712, "open_interest": 1876.0, "volume": 273.0, "delta": 0.2778, "gamma": 0.3146, "vega": 0.0128, "theta": -0.0163, "rho": 0.0021, "theo": 0.1764, "change": -0.025, "open": 0.16, "high": 0.18, "low": 0.13, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:58:03", "percent_change": -13.5135, "prev_day_close": 0.185000002384186}, {"option": "T261120P00022500", "bid": 0.82, "bid_size": 1.0, "ask": 1.3, "ask_size": 1091.0, "iv": 0.4357, "open_interest": 1318.0, "volume": 18.0, "delta": -0.731, "gamma": 0.3211, "vega": 0.0126, "theta": -0.0166, "rho": -0.0039, "theo": 0.8511, "change": 0.005, "open": 1.1, "high": 1.16, "low": 0.9, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T15:32:41", "percent_change": 0.497513, "prev_day_close": 1.00499999523163}, {"option": "T261120C00023000", "bid": 0.06, "bid_size": 524.0, "ask": 0.09, "ask_size": 373.0, "iv": 0.2753, "open_interest": 6138.0, "volume": 216.0, "delta": 0.141, "gamma": 0.2169, "vega": 0.0086, "theta": -0.0103, "rho": 0.0011, "theo": 0.0712, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:59:51", "percent_change": -17.6471, "prev_day_close": 0.0850000008940697}, {"option": "T261120P00023000", "bid": 1.2, "bid_size": 4.0, "ask": 1.46, "ask_size": 1087.0, "iv": 0.3557, "open_interest": 3226.0, "volume": 41.0, "delta": -0.8725, "gamma": 0.2269, "vega": 0.008, "theta": -0.0106, "rho": -0.0035, "theo": 1.2511, "change": -0.045, "open": 1.49, "high": 1.55, "low": 1.31, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T15:09:06", "percent_change": -3.20285, "prev_day_close": 1.40500003099442}, {"option": "T261120C00023500", "bid": 0.01, "bid_size": 135.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.255, "open_interest": 2617.0, "volume": 443.0, "delta": 0.0658, "gamma": 0.1222, "vega": 0.005, "theta": -0.0058, "rho": 0.0005, "theo": 0.0287, "change": -0.02, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:38:25", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "T261120P00023500", "bid": 1.67, "bid_size": 3.0, "ask": 2.36, "ask_size": 690.0, "iv": 0.6069, "open_interest": 1786.0, "volume": 4.0, "delta": -0.9522, "gamma": 0.1346, "vega": 0.0038, "theta": -0.0061, "rho": -0.0024, "theo": 1.715, "change": -0.02, "open": 1.8, "high": 1.9, "low": 1.8, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T14:49:36", "percent_change": -1.07527, "prev_day_close": 1.86000001430511}, {"option": "T261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3254, "open_interest": 12996.0, "volume": 39.0, "delta": 0.0364, "gamma": 0.0702, "vega": 0.0031, "theta": -0.0038, "rho": 0.0003, "theo": 0.0155, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:37:02", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "T261120P00024000", "bid": 2.14, "bid_size": 1.0, "ask": 2.39, "ask_size": 607.0, "iv": 0.4332, "open_interest": 1874.0, "volume": 30.0, "delta": -0.9835, "gamma": 0.0765, "vega": 0.0015, "theta": -0.004, "rho": -0.0011, "theo": 2.2071, "change": -0.265, "open": 2.4, "high": 2.41, "low": 2.26, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-11-09T14:34:24", "percent_change": -10.4126, "prev_day_close": 2.54499995708466}, {"option": "T261120C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 150.0, "iv": 0.348, "open_interest": 444.0, "volume": 223.0, "delta": 0.0231, "gamma": 0.0439, "vega": 0.0022, "theta": -0.0028, "rho": 0.0002, "theo": 0.0101, "change": -0.065, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:08:14", "percent_change": -86.6667, "prev_day_close": 0.0750000029802322}, {"option": "T261120P00024500", "bid": 2.55, "bid_size": 75.0, "ask": 3.55, "ask_size": 72.0, "iv": 0.8098, "open_interest": 4.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0338, "vega": 0.0005, "theta": -0.003, "rho": -0.0002, "theo": 2.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-26T14:30:12", "percent_change": 0.0, "prev_day_close": 3.28000009059906}, {"option": "T261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 40.0, "iv": 0.3398, "open_interest": 9210.0, "volume": 100.0, "delta": 0.0159, "gamma": 0.0293, "vega": 0.0016, "theta": -0.0022, "rho": 0.0001, "theo": 0.0072, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:49:17", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "T261120P00025000", "bid": 3.15, "bid_size": 2.0, "ask": 3.6, "ask_size": 262.0, "iv": 0.7121, "open_interest": 359.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0114, "vega": 0.0002, "theta": -0.0028, "rho": -0.0002, "theo": 3.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-06T14:43:36", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "T261120C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 11.0, "iv": 0.3823, "open_interest": 1561.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0206, "vega": 0.0012, "theta": -0.0018, "rho": 0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T11:41:05", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "T261120P00025500", "bid": 3.55, "bid_size": 62.0, "ask": 4.65, "ask_size": 71.0, "iv": 1.0118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0039, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 3.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-05T11:34:16", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "T261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 71.0, "iv": 0.4234, "open_interest": 8069.0, "volume": 26.0, "delta": 0.0088, "gamma": 0.015, "vega": 0.0009, "theta": -0.0015, "rho": 0.0001, "theo": 0.0043, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:50:22", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "T261120P00026000", "bid": 4.1, "bid_size": 31.0, "ask": 4.75, "ask_size": 75.0, "iv": 0.9056, "open_interest": 89.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 4.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T09:47:03", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "T261120C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 2155.0, "iv": 0.6693, "open_interest": 38.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0113, "vega": 0.0008, "theta": -0.0012, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:45:52", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "T261120P00026500", "bid": 4.55, "bid_size": 58.0, "ask": 5.5, "ask_size": 69.0, "iv": 1.0809, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 4.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-10-23T10:16:13", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "T261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 0.5019, "open_interest": 5375.0, "volume": 15.0, "delta": 0.0055, "gamma": 0.0087, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.0029, "change": 0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:41:37", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "T261120P00027000", "bid": 5.1, "bid_size": 40.0, "ask": 5.9, "ask_size": 45.0, "iv": 1.1197, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 5.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-05T12:12:13", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "T261120C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2124.0, "iv": 1.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0068, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "T261120P00027500", "bid": 5.55, "bid_size": 92.0, "ask": 6.6, "ask_size": 74.0, "iv": 1.2635, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 5.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "T261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 51.0, "iv": 0.713, "open_interest": 7676.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0055, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T11:09:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "T261120P00028000", "bid": 6.1, "bid_size": 51.0, "ask": 6.75, "ask_size": 27.0, "iv": 1.1513, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 6.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-10-05T11:14:34", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "T261120C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2055.0, "iv": 0.9127, "open_interest": 1.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0044, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T10:12:32", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "T261120P00028500", "bid": 6.55, "bid_size": 89.0, "ask": 7.6, "ask_size": 75.0, "iv": 1.3864, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 6.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-10-28T15:04:36", "percent_change": 0.0, "prev_day_close": 7.3250002861023}, {"option": "T261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.7013, "open_interest": 7937.0, "volume": 2.0, "delta": 0.0026, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:46:26", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "T261120P00029000", "bid": 7.05, "bid_size": 81.0, "ask": 7.5, "ask_size": 43.0, "iv": 1.009, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 7.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-28T15:03:46", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "T261120C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.8348, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.003, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "T261120P00029500", "bid": 7.5, "bid_size": 143.0, "ask": 8.6, "ask_size": 72.0, "iv": 1.473, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 7.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "T261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.7133, "open_interest": 2340.0, "volume": 1.0, "delta": 0.0019, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:38:57", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "T261120P00030000", "bid": 8.15, "bid_size": 1.0, "ask": 9.0, "ask_size": 30.0, "iv": 1.5567, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 8.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-10-28T15:00:19", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "T261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2219.0, "iv": 0.9961, "open_interest": 284.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0018, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T09:33:24", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "T261120P00031000", "bid": 9.05, "bid_size": 84.0, "ask": 10.1, "ask_size": 74.0, "iv": 1.6625, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 9.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-11-02T10:44:11", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "T261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 14.0, "iv": 0.9056, "open_interest": 238.0, "volume": 3.0, "delta": 0.0011, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": -0.005, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:51:07", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "T261120P00032000", "bid": 10.1, "bid_size": 55.0, "ask": 11.35, "ask_size": 72.0, "iv": 1.9333, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 10.205, "change": -0.445, "open": 10.38, "high": 10.38, "low": 10.38, "tick": "up", "last_trade_price": 10.38, "last_trade_time": "2026-11-09T12:43:54", "percent_change": -4.11085, "prev_day_close": 10.8249998092651}, {"option": "T261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 2334.0, "iv": 1.6277, "open_interest": 0.0, "volume": 5.0, "delta": 0.0009, "gamma": 0.001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": -0.24, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:39:52", "percent_change": -96.0, "prev_day_close": 0.25}, {"option": "T261120P00033000", "bid": 11.1, "bid_size": 23.0, "ask": 12.35, "ask_size": 82.0, "iv": 2.033, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 11.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-10-28T15:01:21", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "T261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2091.0, "iv": 1.3611, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0002, "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": 0.0750000029802322}, {"option": "T261120P00034000", "bid": 12.1, "bid_size": 5.0, "ask": 12.6, "ask_size": 10.0, "iv": 1.6504, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 12.205, "change": -0.435, "open": 12.39, "high": 12.39, "low": 12.39, "tick": "up", "last_trade_price": 12.39, "last_trade_time": "2026-11-09T12:42:43", "percent_change": -3.39181, "prev_day_close": 12.8249998092651}, {"option": "T261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.0085, "open_interest": 283.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0006, "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": 0.01, "last_trade_time": "2026-11-04T10:23:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "T261120P00035000", "bid": 13.1, "bid_size": 25.0, "ask": 13.45, "ask_size": 43.0, "iv": 1.5027, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 13.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.22, "last_trade_time": "2026-10-28T15:06:14", "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "T261127C00011000", "bid": 10.5, "bid_size": 185.0, "ask": 11.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0023, "vega": 0.0007, "theta": -0.0006, "rho": 0.006, "theo": 10.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.73, "last_trade_time": "2026-11-06T13:41:33", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "T261127P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 3.3646, "open_interest": 20.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0023, "vega": 0.0007, "theta": -0.0022, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T10:38:46", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "T261127C00012000", "bid": 8.95, "bid_size": 264.0, "ask": 10.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.003, "vega": 0.0008, "theta": -0.0009, "rho": 0.0065, "theo": 9.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-11-05T11:20:27", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "T261127P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 1.0, "iv": 3.0261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.003, "vega": 0.0008, "theta": -0.0023, "rho": -0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "T261127C00013000", "bid": 7.55, "bid_size": 272.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.004, "vega": 0.0009, "theta": -0.0011, "rho": 0.007, "theo": 8.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.95, "last_trade_time": "2026-11-05T11:25:27", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "T261127P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 2.7262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.004, "vega": 0.0009, "theta": -0.0024, "rho": -0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "T261127C00014000", "bid": 6.95, "bid_size": 257.0, "ask": 8.45, "ask_size": 42.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0054, "vega": 0.0011, "theta": -0.0014, "rho": 0.0075, "theo": 7.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-11-06T11:55:16", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "T261127P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 2.4431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0054, "vega": 0.0011, "theta": -0.0025, "rho": -0.0001, "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": 0.375}, {"option": "T261127C00015000", "bid": 5.45, "bid_size": 266.0, "ask": 8.7, "ask_size": 20.0, "iv": 1.2989, "open_interest": 2.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0074, "vega": 0.0013, "theta": -0.0016, "rho": 0.0081, "theo": 6.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-05T11:26:57", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "T261127P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 2.1779, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0075, "vega": 0.0013, "theta": -0.0026, "rho": -0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "T261127C00016000", "bid": 5.0, "bid_size": 264.0, "ask": 7.65, "ask_size": 17.0, "iv": 1.4056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0106, "vega": 0.0016, "theta": -0.0019, "rho": 0.0086, "theo": 5.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "T261127P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0106, "vega": 0.0016, "theta": -0.0028, "rho": -0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "T261127C00017000", "bid": 3.45, "bid_size": 264.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.8091, "open_interest": 1.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0158, "vega": 0.0021, "theta": -0.0022, "rho": 0.0091, "theo": 4.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-10-16T09:51:22", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "T261127P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.6874, "open_interest": 5.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0158, "vega": 0.0021, "theta": -0.003, "rho": -0.0002, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:03:23", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "T261127C00018000", "bid": 3.35, "bid_size": 205.0, "ask": 4.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0253, "vega": 0.0027, "theta": -0.0026, "rho": 0.0096, "theo": 3.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "T261127P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1497.0, "iv": 0.5008, "open_interest": 2.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0254, "vega": 0.0028, "theta": -0.0032, "rho": -0.0003, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T13:37:33", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "T261127C00019000", "bid": 2.59, "bid_size": 197.0, "ask": 4.1, "ask_size": 40.0, "iv": 0.8389, "open_interest": 62.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.048, "vega": 0.0042, "theta": -0.0037, "rho": 0.0099, "theo": 2.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-10-28T14:30:59", "percent_change": 0.0, "prev_day_close": 2.89499998092651}, {"option": "T261127P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1634.0, "iv": 0.3588, "open_interest": 350.0, "volume": 3.0, "delta": -0.04, "gamma": 0.0483, "vega": 0.0042, "theta": -0.0041, "rho": -0.0004, "theo": 0.0287, "change": -0.02, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:37:17", "percent_change": -40.0, "prev_day_close": 0.0499999988824129}, {"option": "T261127C00019500", "bid": 1.9, "bid_size": 235.0, "ask": 3.65, "ask_size": 31.0, "iv": 0.6937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0723, "vega": 0.0058, "theta": -0.0049, "rho": 0.0099, "theo": 2.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T09:57:58", "percent_change": 0.0, "prev_day_close": 2.19000005722046}, {"option": "T261127P00019500", "bid": 0.02, "bid_size": 69.0, "ask": 0.06, "ask_size": 431.0, "iv": 0.3337, "open_interest": 509.0, "volume": 2.0, "delta": -0.0601, "gamma": 0.0729, "vega": 0.0059, "theta": -0.0053, "rho": -0.0007, "theo": 0.0424, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:51:20", "percent_change": -16.6667, "prev_day_close": 0.0600000005215406}, {"option": "T261127C00020000", "bid": 1.6, "bid_size": 1669.0, "ask": 2.08, "ask_size": 610.0, "iv": 0.0, "open_interest": 254.0, "volume": 2.0, "delta": 0.9039, "gamma": 0.1115, "vega": 0.0084, "theta": -0.0069, "rho": 0.0098, "theo": 1.9277, "change": -0.075, "open": 1.78, "high": 1.8, "low": 1.78, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:13:35", "percent_change": -4.0, "prev_day_close": 1.87500005960464}, {"option": "T261127P00020000", "bid": 0.05, "bid_size": 6.0, "ask": 0.19, "ask_size": 25.0, "iv": 0.3691, "open_interest": 488.0, "volume": 3.0, "delta": -0.097, "gamma": 0.1125, "vega": 0.0084, "theta": -0.0072, "rho": -0.0011, "theo": 0.0702, "change": -0.02, "open": 0.19, "high": 0.19, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T11:39:46", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "T261127C00020500", "bid": 1.38, "bid_size": 698.0, "ask": 1.54, "ask_size": 78.0, "iv": 0.2795, "open_interest": 279.0, "volume": 2164.0, "delta": 0.8429, "gamma": 0.167, "vega": 0.0117, "theta": -0.0094, "rho": 0.0093, "theo": 1.4796, "change": -0.005, "open": 1.34, "high": 1.42, "low": 1.29, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:56:32", "percent_change": -0.355874, "prev_day_close": 1.40500003099442}, {"option": "T261127P00020500", "bid": 0.11, "bid_size": 5.0, "ask": 0.14, "ask_size": 8.0, "iv": 0.3, "open_interest": 667.0, "volume": 198.0, "delta": -0.1588, "gamma": 0.1688, "vega": 0.0118, "theta": -0.0097, "rho": -0.0017, "theo": 0.1214, "change": -0.07, "open": 0.17, "high": 0.17, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:59:18", "percent_change": -38.8889, "prev_day_close": 0.179999999701977}, {"option": "T261127C00021000", "bid": 0.73, "bid_size": 1878.0, "ask": 1.24, "ask_size": 1136.0, "iv": 0.2238, "open_interest": 697.0, "volume": 1.0, "delta": 0.7503, "gamma": 0.2334, "vega": 0.0154, "theta": -0.0119, "rho": 0.0084, "theo": 1.0676, "change": -0.025, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:25:57", "percent_change": -2.43903, "prev_day_close": 1.02500003576279}, {"option": "T261127P00021000", "bid": 0.15, "bid_size": 1662.0, "ask": 0.27, "ask_size": 1167.0, "iv": 0.2812, "open_interest": 1059.0, "volume": 248.0, "delta": -0.2525, "gamma": 0.2363, "vega": 0.0155, "theta": -0.0122, "rho": -0.0026, "theo": 0.2091, "change": -0.03, "open": 0.28, "high": 0.28, "low": 0.24, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:32:33", "percent_change": -10.3448, "prev_day_close": 0.290000006556511}, {"option": "T261127C00021500", "bid": 0.62, "bid_size": 467.0, "ask": 0.76, "ask_size": 52.0, "iv": 0.2554, "open_interest": 671.0, "volume": 42.0, "delta": 0.6219, "gamma": 0.2927, "vega": 0.0184, "theta": -0.0138, "rho": 0.007, "theo": 0.7131, "change": -0.035, "open": 0.67, "high": 0.68, "low": 0.62, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T13:27:26", "percent_change": -4.89511, "prev_day_close": 0.715000003576279}, {"option": "T261127P00021500", "bid": 0.26, "bid_size": 1926.0, "ask": 0.44, "ask_size": 1149.0, "iv": 0.2651, "open_interest": 2527.0, "volume": 91.0, "delta": -0.3829, "gamma": 0.297, "vega": 0.0184, "theta": -0.014, "rho": -0.0038, "theo": 0.3552, "change": -0.065, "open": 0.43, "high": 0.47, "low": 0.38, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T15:32:03", "percent_change": -12.8713, "prev_day_close": 0.50500001013279}, {"option": "T261127C00022000", "bid": 0.42, "bid_size": 53.0, "ask": 0.48, "ask_size": 13.0, "iv": 0.2668, "open_interest": 433.0, "volume": 84.0, "delta": 0.4691, "gamma": 0.3132, "vega": 0.0192, "theta": -0.0142, "rho": 0.0054, "theo": 0.4407, "change": -0.085, "open": 0.4, "high": 0.43, "low": 0.36, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:45:40", "percent_change": -18.2796, "prev_day_close": 0.464999988675118}, {"option": "T261127P00022000", "bid": 0.38, "bid_size": 1687.0, "ask": 0.69, "ask_size": 1078.0, "iv": 0.236, "open_interest": 516.0, "volume": 39.0, "delta": -0.5384, "gamma": 0.3193, "vega": 0.0191, "theta": -0.0144, "rho": -0.005, "theo": 0.5847, "change": -0.1, "open": 0.7, "high": 0.73, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:22:01", "percent_change": -13.3333, "prev_day_close": 0.75}, {"option": "T261127C00022500", "bid": 0.21, "bid_size": 778.0, "ask": 0.33, "ask_size": 2133.0, "iv": 0.2702, "open_interest": 8118.0, "volume": 90.0, "delta": 0.3211, "gamma": 0.2831, "vega": 0.0174, "theta": -0.0126, "rho": 0.0037, "theo": 0.2537, "change": -0.07, "open": 0.22, "high": 0.23, "low": 0.2, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:27:47", "percent_change": -25.0, "prev_day_close": 0.279999993741512}, {"option": "T261127P00022500", "bid": 0.82, "bid_size": 86.0, "ask": 1.16, "ask_size": 644.0, "iv": 0.3121, "open_interest": 229.0, "volume": 6.0, "delta": -0.6899, "gamma": 0.2908, "vega": 0.0171, "theta": -0.0129, "rho": -0.0058, "theo": 0.901, "change": -0.125, "open": 1.11, "high": 1.11, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T14:31:59", "percent_change": -11.6279, "prev_day_close": 1.07499998807907}, {"option": "T261127C00023000", "bid": 0.1, "bid_size": 672.0, "ask": 0.13, "ask_size": 3.0, "iv": 0.2456, "open_interest": 2472.0, "volume": 181.0, "delta": 0.1959, "gamma": 0.2217, "vega": 0.0135, "theta": -0.0096, "rho": 0.0022, "theo": 0.1299, "change": -0.035, "open": 0.15, "high": 0.19, "low": 0.1, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:56:53", "percent_change": -22.5806, "prev_day_close": 0.155000001192093}, {"option": "T261127P00023000", "bid": 1.24, "bid_size": 1.0, "ask": 1.62, "ask_size": 345.0, "iv": 0.3594, "open_interest": 137.0, "volume": 20.0, "delta": -0.8195, "gamma": 0.232, "vega": 0.0127, "theta": -0.0098, "rho": -0.0058, "theo": 1.2827, "change": 0.0, "open": 1.43, "high": 1.43, "low": 1.39, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T11:30:59", "percent_change": -5.00179e-07, "prev_day_close": 1.43000000715256}, {"option": "T261127C00023500", "bid": 0.01, "bid_size": 793.0, "ask": 0.1, "ask_size": 854.0, "iv": 0.2485, "open_interest": 449.0, "volume": 47.0, "delta": 0.1064, "gamma": 0.1486, "vega": 0.0091, "theta": -0.0062, "rho": 0.0012, "theo": 0.0601, "change": -0.035, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:24:10", "percent_change": -41.1765, "prev_day_close": 0.0849999990314245}, {"option": "T261127P00023500", "bid": 1.49, "bid_size": 883.0, "ask": 2.06, "ask_size": 648.0, "iv": 0.3136, "open_interest": 104.0, "volume": 36.0, "delta": -0.9154, "gamma": 0.1625, "vega": 0.0075, "theta": -0.0066, "rho": -0.0043, "theo": 1.721, "change": -0.055, "open": 1.91, "high": 1.98, "low": 1.81, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T12:05:23", "percent_change": -2.78481, "prev_day_close": 1.97499996423721}, {"option": "T261127C00024000", "bid": 0.01, "bid_size": 117.0, "ask": 0.06, "ask_size": 882.0, "iv": 0.2706, "open_interest": 906.0, "volume": 25.0, "delta": 0.0634, "gamma": 0.0951, "vega": 0.0062, "theta": -0.0044, "rho": 0.0007, "theo": 0.0341, "change": -0.05, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:09:13", "percent_change": -71.4286, "prev_day_close": 0.0699999993667006}, {"option": "T261127P00024000", "bid": 1.93, "bid_size": 286.0, "ask": 2.62, "ask_size": 50.0, "iv": 0.3716, "open_interest": 20.0, "volume": 4.0, "delta": -0.9618, "gamma": 0.1119, "vega": 0.0041, "theta": -0.0046, "rho": -0.0027, "theo": 2.2023, "change": -0.025, "open": 2.38, "high": 2.38, "low": 2.28, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-11-09T14:40:19", "percent_change": -1.0846, "prev_day_close": 2.30499994754791}, {"option": "T261127C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2192.0, "iv": 0.3066, "open_interest": 272.0, "volume": 5.0, "delta": 0.0435, "gamma": 0.0646, "vega": 0.0046, "theta": -0.0035, "rho": 0.0005, "theo": 0.0238, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:13:54", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "T261127P00024500", "bid": 2.32, "bid_size": 167.0, "ask": 3.15, "ask_size": 38.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0735, "vega": 0.0021, "theta": -0.0037, "rho": -0.0019, "theo": 2.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-10-22T10:19:51", "percent_change": 0.0, "prev_day_close": 3.38999992609024}, {"option": "T261127C00025000", "bid": 0.01, "bid_size": 150.0, "ask": 0.03, "ask_size": 1556.0, "iv": 0.3246, "open_interest": 2461.0, "volume": 1.0, "delta": 0.0324, "gamma": 0.0466, "vega": 0.0036, "theta": -0.003, "rho": 0.0004, "theo": 0.0185, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:51:30", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "T261127P00025000", "bid": 2.9, "bid_size": 183.0, "ask": 3.8, "ask_size": 36.0, "iv": 0.555, "open_interest": 1.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0411, "vega": 0.0008, "theta": -0.0036, "rho": -0.0006, "theo": 3.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T09:42:26", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "T261127C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 2258.0, "iv": 0.4391, "open_interest": 234.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.035, "vega": 0.003, "theta": -0.0026, "rho": 0.0003, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T14:21:40", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "T261127P00025500", "bid": 3.45, "bid_size": 93.0, "ask": 5.05, "ask_size": 34.0, "iv": 0.9108, "open_interest": 0.0, "volume": 1.0, "delta": -0.9958, "gamma": 0.0229, "vega": 0.0005, "theta": -0.0033, "rho": -0.0006, "theo": 3.6952, "change": -0.635, "open": 3.73, "high": 3.73, "low": 3.73, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-11-09T12:43:36", "percent_change": -14.5475, "prev_day_close": 4.36500000953674}, {"option": "T261127C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 4.0, "iv": 0.3612, "open_interest": 102.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0273, "vega": 0.0025, "theta": -0.0024, "rho": 0.0002, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T10:02:57", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "T261127P00026000", "bid": 4.1, "bid_size": 6.0, "ask": 4.95, "ask_size": 8.0, "iv": 0.8115, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0121, "vega": 0.0003, "theta": -0.0033, "rho": 0.0, "theo": 4.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-10-21T10:42:50", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "T261127C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0218, "vega": 0.0021, "theta": -0.0021, "rho": 0.0002, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "T261127P00026500", "bid": 3.75, "bid_size": 494.0, "ask": 5.8, "ask_size": 122.0, "iv": 0.621, "open_interest": 0.0, "volume": 3.0, "delta": -0.9989, "gamma": 0.0064, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 4.695, "change": -0.625, "open": 4.74, "high": 4.76, "low": 4.74, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T15:57:31", "percent_change": -11.6279, "prev_day_close": 5.375}, {"option": "T261127C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.4271, "open_interest": 37.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0177, "vega": 0.0018, "theta": -0.002, "rho": 0.0002, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:56:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "T261127P00027000", "bid": 4.75, "bid_size": 186.0, "ask": 6.5, "ask_size": 37.0, "iv": 0.9968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0032, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 5.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.28, "last_trade_time": "2026-10-28T15:58:59", "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "T261127C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 5.0, "iv": 0.7856, "open_interest": 1.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0147, "vega": 0.0016, "theta": -0.0018, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-09T11:28:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "T261127P00027500", "bid": 4.55, "bid_size": 224.0, "ask": 7.6, "ask_size": 13.0, "iv": 1.0098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0009, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 5.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "T261127C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 17.0, "iv": 0.96, "open_interest": 3.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0124, "vega": 0.0014, "theta": -0.0017, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T09:56:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "T261127P00028000", "bid": 5.6, "bid_size": 182.0, "ask": 7.1, "ask_size": 26.0, "iv": 0.8469, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 6.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "T261127C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 218.0, "iv": 1.0593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0106, "vega": 0.0013, "theta": -0.0016, "rho": 0.0001, "theo": 0.0071, "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": 0.379999995231628}, {"option": "T261127P00028500", "bid": 5.55, "bid_size": 224.0, "ask": 8.05, "ask_size": 10.0, "iv": 0.826, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 6.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "T261127C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.6216, "open_interest": 6.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0091, "vega": 0.0011, "theta": -0.0015, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T13:22:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "T261127P00029000", "bid": 6.05, "bid_size": 225.0, "ask": 9.1, "ask_size": 10.0, "iv": 1.1542, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 7.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-12T15:53:46", "percent_change": 0.0, "prev_day_close": 7.87499976158142}, {"option": "T261127C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0079, "vega": 0.001, "theta": -0.0014, "rho": 0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "T261127P00029500", "bid": 6.55, "bid_size": 223.0, "ask": 9.6, "ask_size": 35.0, "iv": 1.1995, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 7.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "T261127C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1706.0, "iv": 0.6614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0069, "vega": 0.0009, "theta": -0.0013, "rho": 0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "T261127P00030000", "bid": 7.05, "bid_size": 455.0, "ask": 10.25, "ask_size": 73.0, "iv": 1.3071, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 8.195, "change": -0.595, "open": 8.38, "high": 8.38, "low": 8.38, "tick": "down", "last_trade_price": 8.38, "last_trade_time": "2026-11-09T12:43:14", "percent_change": -6.62953, "prev_day_close": 8.97499990463257}, {"option": "T261127C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 2158.0, "iv": 1.2582, "open_interest": 0.0, "volume": 5.0, "delta": 0.0056, "gamma": 0.0054, "vega": 0.0008, "theta": -0.0012, "rho": 0.0001, "theo": 0.0047, "change": -0.465, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:39:58", "percent_change": -97.8947, "prev_day_close": 0.474999994039536}, {"option": "T261127P00031000", "bid": 8.6, "bid_size": 172.0, "ask": 11.3, "ask_size": 14.0, "iv": 1.6251, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 9.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "T261204C00012000", "bid": 8.45, "bid_size": 147.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.004, "vega": 0.0013, "theta": -0.001, "rho": 0.0087, "theo": 9.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-11-06T11:53:40", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "T261204P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 212.0, "iv": 2.5624, "open_interest": 10.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.004, "vega": 0.0013, "theta": -0.0026, "rho": -0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T10:30:44", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "T261204C00013000", "bid": 7.75, "bid_size": 152.0, "ask": 10.8, "ask_size": 9.0, "iv": 1.724, "open_interest": 8.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0053, "vega": 0.0016, "theta": -0.0013, "rho": 0.0094, "theo": 8.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-06T11:46:07", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "T261204P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 83.0, "iv": 1.8712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0053, "vega": 0.0016, "theta": -0.0027, "rho": -0.0002, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "T261204C00014000", "bid": 6.95, "bid_size": 240.0, "ask": 9.45, "ask_size": 41.0, "iv": 1.4458, "open_interest": 25.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0071, "vega": 0.0018, "theta": -0.0016, "rho": 0.0101, "theo": 7.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-06T11:49:20", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "T261204P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 20.0, "iv": 1.5676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0072, "vega": 0.0019, "theta": -0.0028, "rho": -0.0002, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "T261204C00015000", "bid": 5.45, "bid_size": 159.0, "ask": 8.8, "ask_size": 9.0, "iv": 1.1873, "open_interest": 14.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0098, "vega": 0.0022, "theta": -0.0018, "rho": 0.0108, "theo": 6.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-06T11:49:59", "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "T261204P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 35.0, "iv": 1.657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0098, "vega": 0.0022, "theta": -0.0029, "rho": -0.0002, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "T261204C00016000", "bid": 4.45, "bid_size": 176.0, "ask": 7.45, "ask_size": 9.0, "iv": 0.816, "open_interest": 27.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0137, "vega": 0.0027, "theta": -0.0021, "rho": 0.0115, "theo": 5.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-11-06T11:53:03", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "T261204P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 90.0, "iv": 1.6277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0138, "vega": 0.0027, "theta": -0.003, "rho": -0.0003, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "T261204C00017000", "bid": 3.45, "bid_size": 250.0, "ask": 6.8, "ask_size": 39.0, "iv": 0.8708, "open_interest": 1.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0201, "vega": 0.0034, "theta": -0.0024, "rho": 0.0121, "theo": 4.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T11:53:23", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "T261204P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 47.0, "iv": 0.838, "open_interest": 6.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0202, "vega": 0.0034, "theta": -0.0032, "rho": -0.0004, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:07:58", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "T261204C00017500", "bid": 2.98, "bid_size": 266.0, "ask": 6.05, "ask_size": 42.0, "iv": 0.6917, "open_interest": 6.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.025, "vega": 0.0038, "theta": -0.0026, "rho": 0.0124, "theo": 4.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T11:58:00", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "T261204P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 115.0, "iv": 1.1108, "open_interest": 17.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0251, "vega": 0.0038, "theta": -0.0033, "rho": -0.0004, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:07:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "T261204C00018000", "bid": 2.51, "bid_size": 259.0, "ask": 4.55, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0318, "vega": 0.0044, "theta": -0.0029, "rho": 0.0127, "theo": 3.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-11-06T11:58:38", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "T261204P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 136.0, "iv": 0.8736, "open_interest": 35.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.032, "vega": 0.0044, "theta": -0.0035, "rho": -0.0005, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:20:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "T261204C00018500", "bid": 2.01, "bid_size": 236.0, "ask": 5.3, "ask_size": 38.0, "iv": 0.6711, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0422, "vega": 0.0053, "theta": -0.0033, "rho": 0.0129, "theo": 3.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "T261204P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1712.0, "iv": 0.793, "open_interest": 13.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0425, "vega": 0.0053, "theta": -0.0039, "rho": -0.0007, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:51:38", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "T261204C00019000", "bid": 2.2, "bid_size": 228.0, "ask": 3.6, "ask_size": 38.0, "iv": 0.3723, "open_interest": 1.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0586, "vega": 0.0068, "theta": -0.0041, "rho": 0.013, "theo": 2.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-10-28T09:48:24", "percent_change": 0.0, "prev_day_close": 3.02999997138977}, {"option": "T261204P00019000", "bid": 0.01, "bid_size": 107.0, "ask": 0.25, "ask_size": 2008.0, "iv": 0.4412, "open_interest": 79.0, "volume": 3.0, "delta": -0.0589, "gamma": 0.059, "vega": 0.0068, "theta": -0.0046, "rho": -0.0009, "theo": 0.0507, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:58:52", "percent_change": -27.2727, "prev_day_close": 0.0549999987706542}, {"option": "T261204C00019500", "bid": 1.95, "bid_size": 248.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.3433, "open_interest": 5.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0839, "vega": 0.009, "theta": -0.0053, "rho": 0.013, "theo": 2.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T09:58:20", "percent_change": 0.0, "prev_day_close": 2.35499995946884}, {"option": "T261204P00019500", "bid": 0.02, "bid_size": 146.0, "ask": 0.12, "ask_size": 1095.0, "iv": 0.3139, "open_interest": 83.0, "volume": 10.0, "delta": -0.0857, "gamma": 0.0846, "vega": 0.0091, "theta": -0.0057, "rho": -0.0013, "theo": 0.0737, "change": -0.045, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:38:08", "percent_change": -47.3684, "prev_day_close": 0.0949999988079071}, {"option": "T261204C00020000", "bid": 1.35, "bid_size": 542.0, "ask": 2.12, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.1198, "vega": 0.0121, "theta": -0.007, "rho": 0.0126, "theo": 1.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-04T12:24:43", "percent_change": 0.0, "prev_day_close": 2.6800000667572}, {"option": "T261204P00020000", "bid": 0.09, "bid_size": 101.0, "ask": 0.15, "ask_size": 538.0, "iv": 0.3099, "open_interest": 382.0, "volume": 3.0, "delta": -0.1295, "gamma": 0.121, "vega": 0.0122, "theta": -0.0073, "rho": -0.0019, "theo": 0.1151, "change": -0.03, "open": 0.11, "high": 0.14, "low": 0.11, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:21:18", "percent_change": -20.0, "prev_day_close": 0.149999998509884}, {"option": "T261204C00020500", "bid": 1.13, "bid_size": 1033.0, "ask": 1.75, "ask_size": 428.0, "iv": 0.2356, "open_interest": 2.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.1647, "vega": 0.0158, "theta": -0.0088, "rho": 0.0119, "theo": 1.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T13:49:40", "percent_change": 0.0, "prev_day_close": 1.48499995470047}, {"option": "T261204P00020500", "bid": 0.17, "bid_size": 3.0, "ask": 0.21, "ask_size": 1073.0, "iv": 0.2948, "open_interest": 109.0, "volume": 45.0, "delta": -0.1955, "gamma": 0.1666, "vega": 0.0158, "theta": -0.0092, "rho": -0.0028, "theo": 0.1842, "change": -0.03, "open": 0.24, "high": 0.24, "low": 0.18, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:32:33", "percent_change": -13.0435, "prev_day_close": 0.229999996721745}, {"option": "T261204C00021000", "bid": 0.94, "bid_size": 1575.0, "ask": 1.34, "ask_size": 1789.0, "iv": 0.2844, "open_interest": 303.0, "volume": 1.0, "delta": 0.7167, "gamma": 0.2126, "vega": 0.0194, "theta": -0.0106, "rho": 0.0107, "theo": 1.1283, "change": -0.12, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:32:33", "percent_change": -10.7143, "prev_day_close": 1.11999994516373}, {"option": "T261204P00021000", "bid": 0.27, "bid_size": 10.0, "ask": 0.33, "ask_size": 49.0, "iv": 0.2824, "open_interest": 214.0, "volume": 19.0, "delta": -0.2867, "gamma": 0.2156, "vega": 0.0195, "theta": -0.0109, "rho": -0.0041, "theo": 0.2921, "change": -0.075, "open": 0.37, "high": 0.37, "low": 0.28, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T12:56:31", "percent_change": -18.9873, "prev_day_close": 0.394999995827675}, {"option": "T261204C00021500", "bid": 0.69, "bid_size": 58.0, "ask": 0.93, "ask_size": 1022.0, "iv": 0.277, "open_interest": 160.0, "volume": 9.0, "delta": 0.6023, "gamma": 0.2516, "vega": 0.022, "theta": -0.0117, "rho": 0.0091, "theo": 0.7903, "change": -0.12, "open": 0.77, "high": 0.77, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T12:02:02", "percent_change": -14.8148, "prev_day_close": 0.810000002384186}, {"option": "T261204P00021500", "bid": 0.15, "bid_size": 1316.0, "ask": 0.54, "ask_size": 809.0, "iv": 0.2179, "open_interest": 321.0, "volume": 3.0, "delta": -0.4032, "gamma": 0.2561, "vega": 0.022, "theta": -0.012, "rho": -0.0055, "theo": 0.4547, "change": -0.04, "open": 0.52, "high": 0.53, "low": 0.52, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T11:49:57", "percent_change": -7.01754, "prev_day_close": 0.569999992847443}, {"option": "T261204C00022000", "bid": 0.46, "bid_size": 1332.0, "ask": 0.64, "ask_size": 1879.0, "iv": 0.2631, "open_interest": 542.0, "volume": 55.0, "delta": 0.4724, "gamma": 0.2654, "vega": 0.0227, "theta": -0.0119, "rho": 0.0072, "theo": 0.5226, "change": -0.075, "open": 0.51, "high": 0.54, "low": 0.47, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:48:37", "percent_change": -13.5135, "prev_day_close": 0.555000007152557}, {"option": "T261204P00022000", "bid": 0.59, "bid_size": 92.0, "ask": 0.74, "ask_size": 15.0, "iv": 0.2515, "open_interest": 131.0, "volume": 10.0, "delta": -0.536, "gamma": 0.2717, "vega": 0.0226, "theta": -0.0121, "rho": -0.0069, "theo": 0.6888, "change": -0.155, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T15:59:15", "percent_change": -18.7879, "prev_day_close": 0.824999988079071}, {"option": "T261204C00022500", "bid": 0.31, "bid_size": 249.0, "ask": 0.39, "ask_size": 1604.0, "iv": 0.2703, "open_interest": 813.0, "volume": 41.0, "delta": 0.3452, "gamma": 0.2476, "vega": 0.0211, "theta": -0.0109, "rho": 0.0053, "theo": 0.3284, "change": -0.055, "open": 0.25, "high": 0.32, "low": 0.25, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:52:43", "percent_change": -15.493, "prev_day_close": 0.355000004172325}, {"option": "T261204P00022500", "bid": 0.79, "bid_size": 74.0, "ask": 1.28, "ask_size": 341.0, "iv": 0.2779, "open_interest": 4.0, "volume": 2.0, "delta": -0.6668, "gamma": 0.2557, "vega": 0.0207, "theta": -0.0112, "rho": -0.0078, "theo": 0.9981, "change": -0.07, "open": 1.02, "high": 1.07, "low": 1.02, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T14:31:59", "percent_change": -6.14035, "prev_day_close": 1.14000004529953}, {"option": "T261204C00023000", "bid": 0.14, "bid_size": 1056.0, "ask": 0.21, "ask_size": 10.0, "iv": 0.2476, "open_interest": 6207.0, "volume": 83.0, "delta": 0.2335, "gamma": 0.2078, "vega": 0.0176, "theta": -0.0089, "rho": 0.0036, "theo": 0.1916, "change": -0.04, "open": 0.16, "high": 0.19, "low": 0.16, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T14:40:35", "percent_change": -18.1818, "prev_day_close": 0.219999998807907}, {"option": "T261204P00023000", "bid": 0.94, "bid_size": 524.0, "ask": 2.0, "ask_size": 563.0, "iv": 0.3156, "open_interest": 5.0, "volume": 2.0, "delta": -0.7832, "gamma": 0.2181, "vega": 0.0166, "theta": -0.0092, "rho": -0.0079, "theo": 1.367, "change": -0.03, "open": 1.46, "high": 1.48, "low": 1.46, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T12:14:22", "percent_change": -1.98675, "prev_day_close": 1.50999999046326}, {"option": "T261204C00023500", "bid": 0.02, "bid_size": 1266.0, "ask": 0.22, "ask_size": 2071.0, "iv": 0.2633, "open_interest": 912.0, "volume": 2.0, "delta": 0.1415, "gamma": 0.156, "vega": 0.013, "theta": -0.0063, "rho": 0.0022, "theo": 0.0988, "change": -0.035, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:01:11", "percent_change": -28.0, "prev_day_close": 0.12500000372529}, {"option": "T261204P00023500", "bid": 1.63, "bid_size": 62.0, "ask": 2.17, "ask_size": 318.0, "iv": 0.3361, "open_interest": 1.0, "volume": 11.0, "delta": -0.882, "gamma": 0.1705, "vega": 0.0112, "theta": -0.0067, "rho": -0.0068, "theo": 1.783, "change": -0.21, "open": 1.93, "high": 1.99, "low": 1.87, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T13:52:56", "percent_change": -9.67742, "prev_day_close": 2.1700000166893}, {"option": "T261204C00024000", "bid": 0.03, "bid_size": 1104.0, "ask": 0.08, "ask_size": 918.0, "iv": 0.2558, "open_interest": 319.0, "volume": 7.0, "delta": 0.0836, "gamma": 0.106, "vega": 0.009, "theta": -0.0043, "rho": 0.0013, "theo": 0.0525, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:32:30", "percent_change": -28.5714, "prev_day_close": 0.0700000021606684}, {"option": "T261204P00024000", "bid": 2.13, "bid_size": 9.0, "ask": 2.31, "ask_size": 7.0, "iv": 0.0, "open_interest": 13.0, "volume": 11.0, "delta": -0.9467, "gamma": 0.1231, "vega": 0.0062, "theta": -0.0048, "rho": -0.0046, "theo": 2.2475, "change": -0.375, "open": 2.45, "high": 2.45, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T15:59:15", "percent_change": -14.4509, "prev_day_close": 2.59500002861023}, {"option": "T261204C00024500", "bid": 0.01, "bid_size": 145.0, "ask": 0.04, "ask_size": 377.0, "iv": 0.2521, "open_interest": 23.0, "volume": 1.0, "delta": 0.0561, "gamma": 0.0733, "vega": 0.0066, "theta": -0.0034, "rho": 0.0009, "theo": 0.0346, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:00:15", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "T261204P00024500", "bid": 1.56, "bid_size": 145.0, "ask": 4.85, "ask_size": 9.0, "iv": 0.6259, "open_interest": 1.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0892, "vega": 0.003, "theta": -0.0036, "rho": -0.002, "theo": 2.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T14:33:21", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "T261204C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 2004.0, "iv": 0.3425, "open_interest": 37.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0535, "vega": 0.0052, "theta": -0.0028, "rho": 0.0006, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:57:22", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "T261204P00025000", "bid": 2.05, "bid_size": 145.0, "ask": 5.35, "ask_size": 5.0, "iv": 0.6794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0506, "vega": 0.0014, "theta": -0.0033, "rho": -0.0012, "theo": 3.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-30T13:51:10", "percent_change": 0.0, "prev_day_close": 3.86000001430512}, {"option": "T261204C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.5549, "open_interest": 0.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0408, "vega": 0.0043, "theta": -0.0025, "rho": 0.0005, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "T261204P00025500", "bid": 2.55, "bid_size": 140.0, "ask": 5.85, "ask_size": 8.0, "iv": 0.7327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0267, "vega": 0.0005, "theta": -0.0034, "rho": 0.0, "theo": 3.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35500001907349}, {"option": "T261204C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4013, "open_interest": 1.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0322, "vega": 0.0037, "theta": -0.0023, "rho": 0.0004, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:57:16", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "T261204P00026000", "bid": 3.05, "bid_size": 141.0, "ask": 6.35, "ask_size": 5.0, "iv": 0.7835, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0113, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 4.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-26T13:40:48", "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "T261204C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 45.0, "iv": 1.1177, "open_interest": 0.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.026, "vega": 0.0032, "theta": -0.0021, "rho": 0.0003, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "T261204P00026500", "bid": 3.55, "bid_size": 141.0, "ask": 6.85, "ask_size": 8.0, "iv": 0.8322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0039, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 4.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22500002384186}, {"option": "T261204C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 10.0, "iv": 0.7335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0215, "vega": 0.0028, "theta": -0.0019, "rho": 0.0003, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "T261204P00027000", "bid": 4.05, "bid_size": 141.0, "ask": 6.55, "ask_size": 8.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 5.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "T261204C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 273.0, "iv": 1.2187, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0181, "vega": 0.0024, "theta": -0.0018, "rho": 0.0002, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "T261204P00027500", "bid": 4.55, "bid_size": 141.0, "ask": 7.85, "ask_size": 8.0, "iv": 0.9241, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 5.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "T261204C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1872.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0154, "vega": 0.0022, "theta": -0.0017, "rho": 0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "T261204P00028000", "bid": 5.05, "bid_size": 145.0, "ask": 7.55, "ask_size": 8.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 6.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "T261204C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2253.0, "iv": 1.3124, "open_interest": 0.0, "volume": 2.0, "delta": 0.0132, "gamma": 0.0133, "vega": 0.002, "theta": -0.0016, "rho": 0.0002, "theo": 0.0107, "change": -0.37, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:38:09", "percent_change": -97.3684, "prev_day_close": 0.379999995231628}, {"option": "T261204P00028500", "bid": 5.55, "bid_size": 145.0, "ask": 8.25, "ask_size": 8.0, "iv": 0.7795, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 6.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "T261204C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5273, "open_interest": 1.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0116, "vega": 0.0018, "theta": -0.0015, "rho": 0.0002, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T11:48:45", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "T261204P00029000", "bid": 6.05, "bid_size": 145.0, "ask": 8.55, "ask_size": 8.0, "iv": 0.6987, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 7.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "T261204C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0102, "vega": 0.0016, "theta": -0.0015, "rho": 0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "T261204P00029500", "bid": 6.55, "bid_size": 141.0, "ask": 9.85, "ask_size": 8.0, "iv": 1.0899, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 7.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "T261204C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 13.0, "iv": 0.6347, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.009, "vega": 0.0015, "theta": -0.0014, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "T261204P00030000", "bid": 7.05, "bid_size": 141.0, "ask": 10.35, "ask_size": 8.0, "iv": 1.1283, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 8.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-10-29T11:00:56", "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "T261204C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 18.0, "iv": 0.6454, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0072, "vega": 0.0013, "theta": -0.0013, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "T261204P00031000", "bid": 8.05, "bid_size": 143.0, "ask": 10.55, "ask_size": 8.0, "iv": 0.8219, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 9.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-10-29T11:00:24", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "T261211C00012000", "bid": 8.45, "bid_size": 142.0, "ask": 11.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0039, "vega": 0.0015, "theta": -0.0008, "rho": 0.0109, "theo": 9.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "T261211P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 2.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0039, "vega": 0.0015, "theta": -0.0019, "rho": -0.0002, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "T261211C00013000", "bid": 7.45, "bid_size": 142.0, "ask": 10.8, "ask_size": 8.0, "iv": 1.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0052, "vega": 0.0018, "theta": -0.001, "rho": 0.0118, "theo": 8.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "T261211P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 2.0427, "open_interest": 2.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0052, "vega": 0.0018, "theta": -0.0021, "rho": -0.0002, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:26:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "T261211C00014000", "bid": 6.45, "bid_size": 142.0, "ask": 9.8, "ask_size": 8.0, "iv": 1.1476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0071, "vega": 0.0021, "theta": -0.0012, "rho": 0.0127, "theo": 7.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "T261211P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0071, "vega": 0.0021, "theta": -0.0022, "rho": -0.0002, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "T261211C00015000", "bid": 5.8, "bid_size": 142.0, "ask": 8.85, "ask_size": 8.0, "iv": 1.1888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0098, "vega": 0.0026, "theta": -0.0015, "rho": 0.0136, "theo": 6.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "T261211P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 20.0, "iv": 1.6328, "open_interest": 3.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0098, "vega": 0.0026, "theta": -0.0023, "rho": -0.0003, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:50:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "T261211C00016000", "bid": 4.5, "bid_size": 142.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.8854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0138, "vega": 0.0031, "theta": -0.0018, "rho": 0.0144, "theo": 5.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "T261211P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 105.0, "iv": 1.4453, "open_interest": 1.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0139, "vega": 0.0032, "theta": -0.0025, "rho": -0.0004, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:31:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "T261211C00017000", "bid": 4.15, "bid_size": 119.0, "ask": 6.55, "ask_size": 8.0, "iv": 0.9026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0204, "vega": 0.004, "theta": -0.0021, "rho": 0.0152, "theo": 4.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "T261211P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 12.0, "iv": 0.4552, "open_interest": 1.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0205, "vega": 0.004, "theta": -0.0027, "rho": -0.0005, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:35:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "T261211C00017500", "bid": 3.0, "bid_size": 263.0, "ask": 6.35, "ask_size": 17.0, "iv": 0.7051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0255, "vega": 0.0046, "theta": -0.0023, "rho": 0.0156, "theo": 4.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "T261211P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1410.0, "iv": 0.4219, "open_interest": 3.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0257, "vega": 0.0046, "theta": -0.0028, "rho": -0.0006, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T12:45:07", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "T261211C00018000", "bid": 3.3, "bid_size": 225.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0328, "vega": 0.0054, "theta": -0.0026, "rho": 0.0159, "theo": 3.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "T261211P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 48.0, "iv": 0.3551, "open_interest": 3.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.033, "vega": 0.0054, "theta": -0.0031, "rho": -0.0007, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:13:57", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "T261211C00018500", "bid": 2.85, "bid_size": 200.0, "ask": 3.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0437, "vega": 0.0066, "theta": -0.003, "rho": 0.0162, "theo": 3.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "T261211P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1683.0, "iv": 0.4539, "open_interest": 3.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0441, "vega": 0.0066, "theta": -0.0035, "rho": -0.0009, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T10:33:40", "percent_change": 0.0, "prev_day_close": 0.0699999993667006}, {"option": "T261211C00019000", "bid": 2.61, "bid_size": 180.0, "ask": 3.2, "ask_size": 43.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0605, "vega": 0.0085, "theta": -0.0038, "rho": 0.0162, "theo": 2.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12000000476837}, {"option": "T261211P00019000", "bid": 0.02, "bid_size": 5.0, "ask": 0.28, "ask_size": 4.0, "iv": 0.2969, "open_interest": 10.0, "volume": 1.0, "delta": -0.0669, "gamma": 0.0611, "vega": 0.0085, "theta": -0.0042, "rho": -0.0013, "theo": 0.0632, "change": 0.015, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:18:17", "percent_change": 17.6471, "prev_day_close": 0.0849999990314245}, {"option": "T261211C00019500", "bid": 2.16, "bid_size": 721.0, "ask": 3.25, "ask_size": 21.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0849, "vega": 0.0112, "theta": -0.005, "rho": 0.016, "theo": 2.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4099999666214}, {"option": "T261211P00019500", "bid": 0.07, "bid_size": 9.0, "ask": 0.27, "ask_size": 1146.0, "iv": 0.3712, "open_interest": 80.0, "volume": 2.0, "delta": -0.0975, "gamma": 0.0858, "vega": 0.0113, "theta": -0.0053, "rho": -0.0018, "theo": 0.094, "change": -0.01, "open": 0.16, "high": 0.16, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T10:46:15", "percent_change": -7.69231, "prev_day_close": 0.130000002682209}, {"option": "T261211C00020000", "bid": 1.74, "bid_size": 800.0, "ask": 2.3, "ask_size": 486.0, "iv": 0.2854, "open_interest": 1.0, "volume": 2.0, "delta": 0.8575, "gamma": 0.1168, "vega": 0.0147, "theta": -0.0065, "rho": 0.0155, "theo": 2.0372, "change": 0.085, "open": 1.99, "high": 1.99, "low": 1.91, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-09T10:43:59", "percent_change": 4.65754, "prev_day_close": 1.82499998807907}, {"option": "T261211P00020000", "bid": 0.04, "bid_size": 571.0, "ask": 0.18, "ask_size": 1.0, "iv": 0.2719, "open_interest": 29.0, "volume": 6.0, "delta": -0.1441, "gamma": 0.1181, "vega": 0.0149, "theta": -0.0068, "rho": -0.0027, "theo": 0.1455, "change": -0.065, "open": 0.05, "high": 0.17, "low": 0.05, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:51:03", "percent_change": -33.3333, "prev_day_close": 0.195000000298023}, {"option": "T261211C00020500", "bid": 1.39, "bid_size": 492.0, "ask": 1.8, "ask_size": 41.0, "iv": 0.2737, "open_interest": 6.0, "volume": 0.0, "delta": 0.793, "gamma": 0.1537, "vega": 0.0186, "theta": -0.0081, "rho": 0.0146, "theo": 1.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-06T12:05:19", "percent_change": 0.0, "prev_day_close": 1.56499999761581}, {"option": "T261211P00020500", "bid": 0.19, "bid_size": 239.0, "ask": 0.3, "ask_size": 719.0, "iv": 0.297, "open_interest": 24.0, "volume": 24.0, "delta": -0.2096, "gamma": 0.1558, "vega": 0.0187, "theta": -0.0084, "rho": -0.0038, "theo": 0.2261, "change": -0.07, "open": 0.27, "high": 0.27, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:51:03", "percent_change": -23.3333, "prev_day_close": 0.300000011920929}, {"option": "T261211C00021000", "bid": 0.91, "bid_size": 573.0, "ask": 1.4, "ask_size": 98.0, "iv": 0.2391, "open_interest": 1.0, "volume": 0.0, "delta": 0.709, "gamma": 0.1909, "vega": 0.0222, "theta": -0.0095, "rho": 0.0132, "theo": 1.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-04T13:14:07", "percent_change": 0.0, "prev_day_close": 1.2049999833107}, {"option": "T261211P00021000", "bid": 0.16, "bid_size": 1310.0, "ask": 0.43, "ask_size": 782.0, "iv": 0.2548, "open_interest": 18.0, "volume": 55.0, "delta": -0.2949, "gamma": 0.194, "vega": 0.0223, "theta": -0.0097, "rho": -0.0053, "theo": 0.3439, "change": -0.045, "open": 0.38, "high": 0.43, "low": 0.38, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:30:45", "percent_change": -10.1124, "prev_day_close": 0.445000007748604}, {"option": "T261211C00021500", "bid": 0.75, "bid_size": 301.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.2468, "open_interest": 61.0, "volume": 3.0, "delta": 0.6072, "gamma": 0.2216, "vega": 0.0249, "theta": -0.0103, "rho": 0.0115, "theo": 0.9012, "change": -0.09, "open": 0.83, "high": 0.86, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T14:05:35", "percent_change": -9.89011, "prev_day_close": 0.909999996423721}, {"option": "T261211P00021500", "bid": 0.34, "bid_size": 7.0, "ask": 0.73, "ask_size": 9.0, "iv": 0.2783, "open_interest": 129.0, "volume": 1.0, "delta": -0.3988, "gamma": 0.2261, "vega": 0.0249, "theta": -0.0106, "rho": -0.0069, "theo": 0.5083, "change": -0.045, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T11:49:57", "percent_change": -7.08661, "prev_day_close": 0.634999990463257}, {"option": "T261211C00022000", "bid": 0.56, "bid_size": 841.0, "ask": 0.65, "ask_size": 5.0, "iv": 0.2528, "open_interest": 112.0, "volume": 22.0, "delta": 0.4925, "gamma": 0.2368, "vega": 0.0258, "theta": -0.0104, "rho": 0.0094, "theo": 0.6228, "change": -0.05, "open": 0.57, "high": 0.61, "low": 0.57, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:53:16", "percent_change": -7.69231, "prev_day_close": 0.650000005960464}, {"option": "T261211P00022000", "bid": 0.39, "bid_size": 15.0, "ask": 1.08, "ask_size": 489.0, "iv": 0.2611, "open_interest": 8.0, "volume": 2.0, "delta": -0.5165, "gamma": 0.2431, "vega": 0.0256, "theta": -0.0107, "rho": -0.0085, "theo": 0.7314, "change": -0.04, "open": 0.81, "high": 0.86, "low": 0.81, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T11:49:54", "percent_change": -4.44445, "prev_day_close": 0.900000005960464}, {"option": "T261211C00022500", "bid": 0.31, "bid_size": 1218.0, "ask": 0.64, "ask_size": 2126.0, "iv": 0.2814, "open_interest": 79.0, "volume": 107.0, "delta": 0.3762, "gamma": 0.229, "vega": 0.0246, "theta": -0.0098, "rho": 0.0072, "theo": 0.4112, "change": -0.04, "open": 0.42, "high": 0.42, "low": 0.39, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:58:11", "percent_change": -8.88889, "prev_day_close": 0.449999988079071}, {"option": "T261211P00022500", "bid": 0.82, "bid_size": 336.0, "ask": 1.42, "ask_size": 618.0, "iv": 0.2952, "open_interest": 2.0, "volume": 1.0, "delta": -0.6366, "gamma": 0.2374, "vega": 0.0242, "theta": -0.0101, "rho": -0.0096, "theo": 1.0233, "change": -0.095, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T15:02:35", "percent_change": -7.88382, "prev_day_close": 1.2049999833107}, {"option": "T261211C00023000", "bid": 0.08, "bid_size": 1569.0, "ask": 0.27, "ask_size": 2.0, "iv": 0.2122, "open_interest": 69.0, "volume": 15.0, "delta": 0.2708, "gamma": 0.2016, "vega": 0.0215, "theta": -0.0084, "rho": 0.0052, "theo": 0.259, "change": -0.03, "open": 0.24, "high": 0.27, "low": 0.22, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:57:59", "percent_change": -10.7143, "prev_day_close": 0.280000001192093}, {"option": "T261211P00023000", "bid": 1.19, "bid_size": 46.0, "ask": 1.59, "ask_size": 61.0, "iv": 0.2596, "open_interest": 1.0, "volume": 3.0, "delta": -0.7468, "gamma": 0.2122, "vega": 0.0206, "theta": -0.0087, "rho": -0.01, "theo": 1.3768, "change": -0.13, "open": 1.59, "high": 1.59, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T14:24:01", "percent_change": -8.33333, "prev_day_close": 1.56000000238419}, {"option": "T261211C00023500", "bid": 0.04, "bid_size": 1607.0, "ask": 0.35, "ask_size": 2192.0, "iv": 0.2741, "open_interest": 103.0, "volume": 33.0, "delta": 0.1805, "gamma": 0.1629, "vega": 0.0172, "theta": -0.0065, "rho": 0.0035, "theo": 0.1501, "change": -0.02, "open": 0.14, "high": 0.15, "low": 0.04, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:01:52", "percent_change": -11.7647, "prev_day_close": 0.170000001788139}, {"option": "T261211P00023500", "bid": 1.51, "bid_size": 442.0, "ask": 2.05, "ask_size": 14.0, "iv": 0.2509, "open_interest": 25.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.1769, "vega": 0.0154, "theta": -0.0069, "rho": -0.0092, "theo": 1.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-06T09:59:35", "percent_change": 0.0, "prev_day_close": 2.13499993085861}, {"option": "T261211C00024000", "bid": 0.06, "bid_size": 6.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.2437, "open_interest": 153.0, "volume": 22.0, "delta": 0.1113, "gamma": 0.1194, "vega": 0.0125, "theta": -0.0046, "rho": 0.0022, "theo": 0.081, "change": -0.04, "open": 0.09, "high": 0.11, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:23:40", "percent_change": -30.7692, "prev_day_close": 0.130000002682209}, {"option": "T261211P00024000", "bid": 1.2, "bid_size": 180.0, "ask": 3.45, "ask_size": 37.0, "iv": 0.3262, "open_interest": 1.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.1374, "vega": 0.0095, "theta": -0.0051, "rho": -0.0068, "theo": 2.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-03T10:19:52", "percent_change": 0.0, "prev_day_close": 2.98000001907349}, {"option": "T261211C00024500", "bid": 0.03, "bid_size": 130.0, "ask": 0.07, "ask_size": 48.0, "iv": 0.2401, "open_interest": 108.0, "volume": 19.0, "delta": 0.0711, "gamma": 0.0836, "vega": 0.0091, "theta": -0.0034, "rho": 0.0014, "theo": 0.0483, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:49:59", "percent_change": -9.09091, "prev_day_close": 0.0550000015646219}, {"option": "T261211P00024500", "bid": 2.34, "bid_size": 169.0, "ask": 4.05, "ask_size": 41.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.1068, "vega": 0.0049, "theta": -0.0037, "rho": -0.0034, "theo": 2.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "T261211C00025000", "bid": 0.01, "bid_size": 6.0, "ask": 0.3, "ask_size": 1434.0, "iv": 0.3806, "open_interest": 19.0, "volume": 2.0, "delta": 0.0502, "gamma": 0.0602, "vega": 0.0069, "theta": -0.0027, "rho": 0.001, "theo": 0.0338, "change": 0.01, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:59:21", "percent_change": 25.0, "prev_day_close": 0.0400000000372529}, {"option": "T261211P00025000", "bid": 2.03, "bid_size": 145.0, "ask": 5.35, "ask_size": 9.0, "iv": 0.6162, "open_interest": 4.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0563, "vega": 0.0019, "theta": -0.0032, "rho": -0.0016, "theo": 3.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T10:54:04", "percent_change": 0.0, "prev_day_close": 4.00499999523163}, {"option": "T261211C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2691, "open_interest": 26.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0453, "vega": 0.0056, "theta": -0.0023, "rho": 0.0007, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T14:15:16", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "T261211P00025500", "bid": 2.53, "bid_size": 145.0, "ask": 5.75, "ask_size": 8.0, "iv": 0.6391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0238, "vega": 0.0003, "theta": -0.0028, "rho": 0.0, "theo": 3.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "T261211C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.8486, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0353, "vega": 0.0046, "theta": -0.002, "rho": 0.0006, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "T261211P00026000", "bid": 3.0, "bid_size": 141.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0063, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 4.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "T261211C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 21.0, "iv": 0.9805, "open_interest": 0.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0283, "vega": 0.004, "theta": -0.0018, "rho": 0.0005, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "T261211P00026500", "bid": 3.5, "bid_size": 141.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.7056, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 4.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "T261211C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 24.0, "iv": 1.0262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0232, "vega": 0.0034, "theta": -0.0017, "rho": 0.0004, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "T261211P00027000", "bid": 4.0, "bid_size": 141.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.7466, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 5.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "T261211C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 20.0, "iv": 1.07, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0194, "vega": 0.003, "theta": -0.0015, "rho": 0.0004, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "T261211P00027500", "bid": 4.55, "bid_size": 143.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.8004, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 5.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "T261211C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 0.414, "open_interest": 2.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0164, "vega": 0.0027, "theta": -0.0014, "rho": 0.0003, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T09:32:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "T261211P00028000", "bid": 5.05, "bid_size": 141.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.8388, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 6.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "T261211C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 54.0, "iv": 1.153, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0141, "vega": 0.0024, "theta": -0.0014, "rho": 0.0003, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "T261211P00028500", "bid": 5.55, "bid_size": 141.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.8759, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 6.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "T261211C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 54.0, "iv": 1.1925, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0122, "vega": 0.0022, "theta": -0.0013, "rho": 0.0002, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "T261211P00029000", "bid": 6.05, "bid_size": 141.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.9119, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 7.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.87499976158142}, {"option": "T261211C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 40.0, "iv": 1.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0107, "vega": 0.002, "theta": -0.0012, "rho": 0.0002, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "T261211P00029500", "bid": 6.55, "bid_size": 141.0, "ask": 9.85, "ask_size": 8.0, "iv": 0.9912, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 7.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "T261211C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 115.0, "iv": 1.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0095, "vega": 0.0018, "theta": -0.0012, "rho": 0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "T261211P00030000", "bid": 7.05, "bid_size": 143.0, "ask": 10.35, "ask_size": 8.0, "iv": 1.0258, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 8.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "T261211C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 50.0, "iv": 1.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0076, "vega": 0.0016, "theta": -0.001, "rho": 0.0002, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "T261211P00031000", "bid": 8.05, "bid_size": 141.0, "ask": 11.35, "ask_size": 8.0, "iv": 1.0921, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 9.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "T261218C00011000", "bid": 10.45, "bid_size": 349.0, "ask": 11.0, "ask_size": 75.0, "iv": 0.0, "open_interest": 111.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0021, "vega": 0.0009, "theta": 0.0, "rho": 0.0122, "theo": 10.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-02T10:38:27", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "T261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 808.0, "iv": 1.8044, "open_interest": 41.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0021, "vega": 0.0009, "theta": -0.0009, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:17:13", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "T261218C00012000", "bid": 9.25, "bid_size": 174.0, "ask": 10.05, "ask_size": 76.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0029, "vega": 0.0011, "theta": 0.0, "rho": 0.0133, "theo": 9.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-26T10:08:19", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "T261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1173.0, "iv": 1.1076, "open_interest": 7.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0029, "vega": 0.0011, "theta": -0.001, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-14T14:49:43", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "T261218C00013000", "bid": 8.45, "bid_size": 171.0, "ask": 9.0, "ask_size": 76.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.004, "vega": 0.0014, "theta": -0.0003, "rho": 0.0143, "theo": 8.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.41, "last_trade_time": "2026-11-02T09:48:06", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "T261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 164.0, "iv": 0.703, "open_interest": 5637.0, "volume": 0.0, "delta": -0.007, "gamma": 0.004, "vega": 0.0014, "theta": -0.0011, "rho": -0.0002, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T14:51:02", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "T261218C00014000", "bid": 7.55, "bid_size": 167.0, "ask": 8.0, "ask_size": 73.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0057, "vega": 0.0018, "theta": -0.0005, "rho": 0.0154, "theo": 7.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-10-08T15:57:28", "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "T261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1636.0, "iv": 0.6123, "open_interest": 108.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0057, "vega": 0.0018, "theta": -0.0013, "rho": -0.0002, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:15:15", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "T261218C00015000", "bid": 6.5, "bid_size": 177.0, "ask": 7.05, "ask_size": 77.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0082, "vega": 0.0023, "theta": -0.0008, "rho": 0.0164, "theo": 6.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.77, "last_trade_time": "2026-10-16T12:54:39", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "T261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1916.0, "iv": 0.5272, "open_interest": 1238.0, "volume": 1.0, "delta": -0.012, "gamma": 0.0082, "vega": 0.0023, "theta": -0.0014, "rho": -0.0003, "theo": 0.016, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:21:48", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "T261218C00016000", "bid": 5.55, "bid_size": 169.0, "ask": 6.1, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0122, "vega": 0.003, "theta": -0.0011, "rho": 0.0175, "theo": 5.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-07-02T11:03:02", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "T261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1633.0, "iv": 0.4468, "open_interest": 405.0, "volume": 2.0, "delta": -0.0163, "gamma": 0.0123, "vega": 0.003, "theta": -0.0016, "rho": -0.0004, "theo": 0.0196, "change": 0.01, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:26:44", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "T261218C00017000", "bid": 4.3, "bid_size": 1349.0, "ask": 5.25, "ask_size": 1309.0, "iv": 0.0, "open_interest": 104.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0194, "vega": 0.0041, "theta": -0.0015, "rho": 0.0184, "theo": 4.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T09:32:49", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "T261218P00017000", "bid": 0.02, "bid_size": 40.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.4005, "open_interest": 1757.0, "volume": 5.0, "delta": -0.024, "gamma": 0.0195, "vega": 0.0041, "theta": -0.002, "rho": -0.0006, "theo": 0.0262, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:57:08", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "T261218C00018000", "bid": 3.65, "bid_size": 276.0, "ask": 4.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0344, "vega": 0.0064, "theta": -0.0024, "rho": 0.0191, "theo": 3.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T10:39:04", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "T261218P00018000", "bid": 0.03, "bid_size": 64.0, "ask": 0.05, "ask_size": 92.0, "iv": 0.3507, "open_interest": 2027.0, "volume": 22.0, "delta": -0.041, "gamma": 0.0346, "vega": 0.0064, "theta": -0.0028, "rho": -0.001, "theo": 0.0426, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:49:19", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "T261218C00019000", "bid": 2.66, "bid_size": 1354.0, "ask": 3.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 204.0, "volume": 2.0, "delta": 0.9187, "gamma": 0.0652, "vega": 0.0109, "theta": -0.0041, "rho": 0.0192, "theo": 2.9801, "change": -0.16, "open": 2.79, "high": 2.79, "low": 2.77, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-09T09:55:45", "percent_change": -5.46075, "prev_day_close": 2.92999994754791}, {"option": "T261218P00019000", "bid": 0.07, "bid_size": 55.0, "ask": 0.09, "ask_size": 46.0, "iv": 0.3151, "open_interest": 3610.0, "volume": 17.0, "delta": -0.0821, "gamma": 0.0658, "vega": 0.011, "theta": -0.0044, "rho": -0.0019, "theo": 0.0878, "change": -0.015, "open": 0.09, "high": 0.1, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:58:06", "percent_change": -14.2857, "prev_day_close": 0.105000000447035}, {"option": "T261218C00020000", "bid": 1.79, "bid_size": 1979.0, "ask": 2.33, "ask_size": 1829.0, "iv": 0.2812, "open_interest": 946.0, "volume": 6.0, "delta": 0.8348, "gamma": 0.1158, "vega": 0.0179, "theta": -0.0066, "rho": 0.0181, "theo": 2.092, "change": 0.0, "open": 1.95, "high": 2.05, "low": 1.95, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T15:22:23", "percent_change": 1.57332e-06, "prev_day_close": 1.96999996900558}, {"option": "T261218P00020000", "bid": 0.17, "bid_size": 6.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.2965, "open_interest": 7294.0, "volume": 185.0, "delta": -0.167, "gamma": 0.1173, "vega": 0.018, "theta": -0.0068, "rho": -0.0038, "theo": 0.1959, "change": -0.025, "open": 0.23, "high": 0.23, "low": 0.19, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:49:19", "percent_change": -10.6383, "prev_day_close": 0.234999999403954}, {"option": "T261218C00021000", "bid": 1.01, "bid_size": 1617.0, "ask": 1.33, "ask_size": 2.0, "iv": 0.2213, "open_interest": 4351.0, "volume": 272.0, "delta": 0.6937, "gamma": 0.1755, "vega": 0.0251, "theta": -0.0089, "rho": 0.0155, "theo": 1.3115, "change": -0.05, "open": 1.11, "high": 1.28, "low": 1.11, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T15:56:29", "percent_change": -3.81679, "prev_day_close": 1.31000000238419}, {"option": "T261218P00021000", "bid": 0.41, "bid_size": 1.0, "ask": 0.43, "ask_size": 468.0, "iv": 0.2822, "open_interest": 8426.0, "volume": 278.0, "delta": -0.3105, "gamma": 0.1786, "vega": 0.0252, "theta": -0.0091, "rho": -0.0068, "theo": 0.4131, "change": -0.075, "open": 0.49, "high": 0.5, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:59:25", "percent_change": -15.4639, "prev_day_close": 0.484999999403954}, {"option": "T261218C00022000", "bid": 0.68, "bid_size": 68.0, "ask": 0.75, "ask_size": 456.0, "iv": 0.2632, "open_interest": 8396.0, "volume": 1409.0, "delta": 0.4983, "gamma": 0.211, "vega": 0.0284, "theta": -0.0096, "rho": 0.0114, "theo": 0.7077, "change": -0.015, "open": 0.7, "high": 0.72, "low": 0.62, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:58:05", "percent_change": -2.0979, "prev_day_close": 0.715000003576279}, {"option": "T261218P00022000", "bid": 0.78, "bid_size": 79.0, "ask": 0.86, "ask_size": 75.0, "iv": 0.2815, "open_interest": 8518.0, "volume": 300.0, "delta": -0.5109, "gamma": 0.2171, "vega": 0.0283, "theta": -0.0099, "rho": -0.0103, "theo": 0.8109, "change": -0.065, "open": 0.98, "high": 0.98, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T15:09:06", "percent_change": -7.02703, "prev_day_close": 0.924999982118606}, {"option": "T261218C00023000", "bid": 0.31, "bid_size": 408.0, "ask": 0.35, "ask_size": 24.0, "iv": 0.2581, "open_interest": 7235.0, "volume": 747.0, "delta": 0.2996, "gamma": 0.1868, "vega": 0.0249, "theta": -0.0082, "rho": 0.0069, "theo": 0.3344, "change": -0.005, "open": 0.31, "high": 0.34, "low": 0.28, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:59:49", "percent_change": -1.49254, "prev_day_close": 0.334999993443489}, {"option": "T261218P00023000", "bid": 1.23, "bid_size": 1759.0, "ask": 1.71, "ask_size": 2043.0, "iv": 0.2699, "open_interest": 17070.0, "volume": 42.0, "delta": -0.7176, "gamma": 0.1965, "vega": 0.0241, "theta": -0.0086, "rho": -0.0123, "theo": 1.4458, "change": -0.005, "open": 1.58, "high": 1.58, "low": 1.54, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-09T14:24:01", "percent_change": -0.315456, "prev_day_close": 1.58499997854233}, {"option": "T261218C00024000", "bid": 0.13, "bid_size": 16.0, "ask": 0.14, "ask_size": 10.0, "iv": 0.257, "open_interest": 12243.0, "volume": 163.0, "delta": 0.1506, "gamma": 0.1267, "vega": 0.0169, "theta": -0.0054, "rho": 0.0035, "theo": 0.136, "change": -0.015, "open": 0.13, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:59:43", "percent_change": -10.3448, "prev_day_close": 0.144999995827675}, {"option": "T261218P00024000", "bid": 2.04, "bid_size": 1304.0, "ask": 2.62, "ask_size": 1470.0, "iv": 0.2986, "open_interest": 3278.0, "volume": 1.0, "delta": -0.878, "gamma": 0.1414, "vega": 0.0144, "theta": -0.0058, "rho": -0.0105, "theo": 2.2651, "change": -0.015, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T13:18:27", "percent_change": -0.63966, "prev_day_close": 2.34500002861023}, {"option": "T261218C00025000", "bid": 0.05, "bid_size": 41.0, "ask": 0.06, "ask_size": 19.0, "iv": 0.2643, "open_interest": 13685.0, "volume": 711.0, "delta": 0.0705, "gamma": 0.071, "vega": 0.0099, "theta": -0.0032, "rho": 0.0016, "theo": 0.0555, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:57:13", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "T261218P00025000", "bid": 3.1, "bid_size": 43.0, "ask": 3.7, "ask_size": 1034.0, "iv": 0.4196, "open_interest": 4042.0, "volume": 1.0, "delta": -0.9706, "gamma": 0.0899, "vega": 0.005, "theta": -0.0038, "rho": -0.0027, "theo": 3.2097, "change": -0.04, "open": 3.31, "high": 3.31, "low": 3.31, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-11-09T13:18:27", "percent_change": -1.19403, "prev_day_close": 3.34999990463257}, {"option": "T261218C00026000", "bid": 0.02, "bid_size": 30.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.2789, "open_interest": 21293.0, "volume": 62.0, "delta": 0.0391, "gamma": 0.0409, "vega": 0.0062, "theta": -0.0021, "rho": 0.0009, "theo": 0.0302, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:28:48", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "T261218P00026000", "bid": 4.05, "bid_size": 473.0, "ask": 4.6, "ask_size": 868.0, "iv": 0.4462, "open_interest": 409.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0165, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 4.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-11-05T15:30:11", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "T261218C00027000", "bid": 0.01, "bid_size": 19.0, "ask": 0.02, "ask_size": 6.0, "iv": 0.3036, "open_interest": 15650.0, "volume": 29.0, "delta": 0.0252, "gamma": 0.0258, "vega": 0.0044, "theta": -0.0016, "rho": 0.0006, "theo": 0.0199, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:41:01", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "T261218P00027000", "bid": 5.05, "bid_size": 267.0, "ask": 5.6, "ask_size": 579.0, "iv": 0.5123, "open_interest": 223.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 5.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T15:30:11", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "T261218C00028000", "bid": 0.01, "bid_size": 188.0, "ask": 0.02, "ask_size": 112.0, "iv": 0.3474, "open_interest": 4801.0, "volume": 152.0, "delta": 0.0177, "gamma": 0.0176, "vega": 0.0032, "theta": -0.0013, "rho": 0.0004, "theo": 0.0146, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:12:11", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "T261218P00028000", "bid": 6.0, "bid_size": 131.0, "ask": 6.6, "ask_size": 170.0, "iv": 0.5523, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 6.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-10-21T10:41:17", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "T261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1715.0, "iv": 0.3889, "open_interest": 2500.0, "volume": 10.0, "delta": 0.0133, "gamma": 0.0126, "vega": 0.0025, "theta": -0.0011, "rho": 0.0003, "theo": 0.0114, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:33:02", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "T261218P00029000", "bid": 7.05, "bid_size": 76.0, "ask": 7.6, "ask_size": 173.0, "iv": 0.6318, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 7.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-02T15:20:22", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "T261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 524.0, "iv": 0.4068, "open_interest": 8005.0, "volume": 15.0, "delta": 0.0104, "gamma": 0.0095, "vega": 0.002, "theta": -0.0009, "rho": 0.0002, "theo": 0.0092, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:29:19", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "T261218P00030000", "bid": 7.95, "bid_size": 143.0, "ask": 8.65, "ask_size": 182.0, "iv": 0.663, "open_interest": 35.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 8.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-03T10:30:07", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "T261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1712.0, "iv": 0.466, "open_interest": 428.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0074, "vega": 0.0017, "theta": -0.0008, "rho": 0.0002, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T15:55:09", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "T261218P00031000", "bid": 9.0, "bid_size": 131.0, "ask": 9.6, "ask_size": 173.0, "iv": 0.714, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 9.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-26T15:43:45", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "T261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 750.0, "iv": 0.4776, "open_interest": 2833.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0059, "vega": 0.0014, "theta": -0.0007, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:37:10", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "T261218P00032000", "bid": 9.95, "bid_size": 131.0, "ask": 11.1, "ask_size": 180.0, "iv": 0.9441, "open_interest": 2.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 10.205, "change": 0.1, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T11:46:42", "percent_change": 0.970872, "prev_day_close": 10.3000001907349}, {"option": "T261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 932.0, "iv": 0.5108, "open_interest": 158.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0048, "vega": 0.0012, "theta": -0.0007, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-01T12:37:22", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "T261218P00033000", "bid": 11.05, "bid_size": 76.0, "ask": 11.8, "ask_size": 175.0, "iv": 0.9239, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 11.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.59, "last_trade_time": "2026-11-02T10:42:27", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "T261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1700.0, "iv": 0.5694, "open_interest": 115.0, "volume": 0.0, "delta": 0.005, "gamma": 0.004, "vega": 0.0011, "theta": -0.0006, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-25T11:59:09", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "T261218P00034000", "bid": 12.05, "bid_size": 76.0, "ask": 12.9, "ask_size": 175.0, "iv": 1.0102, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 12.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-02T10:42:56", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "T261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 607.0, "iv": 0.5734, "open_interest": 1657.0, "volume": 30.0, "delta": 0.0043, "gamma": 0.0033, "vega": 0.0009, "theta": -0.0006, "rho": 0.0001, "theo": 0.0045, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:55:27", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "T261218P00035000", "bid": 13.0, "bid_size": 131.0, "ask": 13.95, "ask_size": 166.0, "iv": 1.057, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 13.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-11-02T10:51:38", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "T261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.6635, "open_interest": 1462.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0017, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T11:44:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "T261218P00040000", "bid": 18.05, "bid_size": 77.0, "ask": 18.7, "ask_size": 174.0, "iv": 1.1755, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 18.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-10-30T10:32:00", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "T261224C00012000", "bid": 8.5, "bid_size": 234.0, "ask": 11.85, "ask_size": 8.0, "iv": 1.3129, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0031, "vega": 0.0013, "theta": 0.0, "rho": 0.0155, "theo": 9.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.8250002861023}, {"option": "T261224P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.9193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0031, "vega": 0.0013, "theta": -0.001, "rho": -0.0002, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "T261224C00013000", "bid": 8.0, "bid_size": 222.0, "ask": 10.8, "ask_size": 8.0, "iv": 1.3603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0044, "vega": 0.0017, "theta": 0.0, "rho": 0.0168, "theo": 8.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "T261224P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.7264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0044, "vega": 0.0017, "theta": -0.0011, "rho": -0.0002, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "T261224C00014000", "bid": 6.5, "bid_size": 234.0, "ask": 9.85, "ask_size": 8.0, "iv": 1.0237, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0061, "vega": 0.0021, "theta": 0.0, "rho": 0.018, "theo": 7.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.8250002861023}, {"option": "T261224P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 8.0, "iv": 0.7367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0062, "vega": 0.0021, "theta": -0.0013, "rho": -0.0003, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "T261224C00015000", "bid": 6.0, "bid_size": 223.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.8722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0088, "vega": 0.0027, "theta": -0.0002, "rho": 0.0192, "theo": 6.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "T261224P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.3801, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0089, "vega": 0.0027, "theta": -0.0014, "rho": -0.0004, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "T261224C00016000", "bid": 5.05, "bid_size": 221.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.688, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0131, "vega": 0.0035, "theta": -0.0006, "rho": 0.0204, "theo": 5.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "T261224P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 134.0, "iv": 1.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0132, "vega": 0.0035, "theta": -0.0016, "rho": -0.0005, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "T261224C00017000", "bid": 4.2, "bid_size": 197.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0209, "vega": 0.0048, "theta": -0.0012, "rho": 0.0214, "theo": 4.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-06T10:18:05", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "T261224P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 132.0, "iv": 1.0751, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.021, "vega": 0.0049, "theta": -0.002, "rho": -0.0007, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "T261224C00017500", "bid": 3.75, "bid_size": 196.0, "ask": 6.35, "ask_size": 8.0, "iv": 0.8082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0272, "vega": 0.006, "theta": -0.0015, "rho": 0.0218, "theo": 4.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5349999666214}, {"option": "T261224P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 1497.0, "iv": 1.0036, "open_interest": 1.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0275, "vega": 0.006, "theta": -0.0023, "rho": -0.0009, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:40:32", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "T261224C00018000", "bid": 3.05, "bid_size": 215.0, "ask": 5.15, "ask_size": 41.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0365, "vega": 0.0075, "theta": -0.0021, "rho": 0.0222, "theo": 3.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "T261224P00018000", "bid": 0.01, "bid_size": 67.0, "ask": 0.1, "ask_size": 1407.0, "iv": 0.3483, "open_interest": 2.0, "volume": 10.0, "delta": -0.0461, "gamma": 0.0368, "vega": 0.0075, "theta": -0.0028, "rho": -0.0012, "theo": 0.0505, "change": -0.035, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:01:38", "percent_change": -46.6667, "prev_day_close": 0.0750000001862645}, {"option": "T261224C00018500", "bid": 2.55, "bid_size": 225.0, "ask": 4.65, "ask_size": 39.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0495, "vega": 0.0097, "theta": -0.0028, "rho": 0.0223, "theo": 3.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.26499992609024}, {"option": "T261224P00018500", "bid": 0.02, "bid_size": 122.0, "ask": 0.14, "ask_size": 642.0, "iv": 0.3305, "open_interest": 3.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0501, "vega": 0.0097, "theta": -0.0034, "rho": -0.0017, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T14:19:56", "percent_change": 0.0, "prev_day_close": 0.109999998472631}, {"option": "T261224C00019000", "bid": 2.1, "bid_size": 219.0, "ask": 3.85, "ask_size": 40.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0672, "vega": 0.0125, "theta": -0.0037, "rho": 0.0222, "theo": 2.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "T261224P00019000", "bid": 0.03, "bid_size": 133.0, "ask": 0.15, "ask_size": 329.0, "iv": 0.2936, "open_interest": 3.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0681, "vega": 0.0126, "theta": -0.0043, "rho": -0.0024, "theo": 0.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T10:38:54", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "T261224C00019500", "bid": 2.09, "bid_size": 560.0, "ask": 3.8, "ask_size": 79.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0893, "vega": 0.016, "theta": -0.0049, "rho": 0.0217, "theo": 2.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.33499991893768}, {"option": "T261224P00019500", "bid": 0.05, "bid_size": 552.0, "ask": 0.42, "ask_size": 764.0, "iv": 0.3454, "open_interest": 3.0, "volume": 6.0, "delta": -0.1278, "gamma": 0.0906, "vega": 0.0161, "theta": -0.0054, "rho": -0.0034, "theo": 0.1518, "change": -0.01, "open": 0.22, "high": 0.25, "low": 0.16, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T10:49:28", "percent_change": -5.0, "prev_day_close": 0.199999995529652}, {"option": "T261224C00020000", "bid": 1.76, "bid_size": 681.0, "ask": 3.6, "ask_size": 161.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.1148, "vega": 0.0199, "theta": -0.006, "rho": 0.0208, "theo": 2.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05500000715256}, {"option": "T261224P00020000", "bid": 0.19, "bid_size": 6.0, "ask": 0.24, "ask_size": 10.0, "iv": 0.2892, "open_interest": 1.0, "volume": 2.0, "delta": -0.1779, "gamma": 0.1167, "vega": 0.02, "theta": -0.0065, "rho": -0.0046, "theo": 0.2227, "change": -0.005, "open": 0.23, "high": 0.29, "low": 0.23, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T12:54:37", "percent_change": -1.69491, "prev_day_close": 0.294999994337559}, {"option": "T261224C00020500", "bid": 1.52, "bid_size": 43.0, "ask": 2.15, "ask_size": 86.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.1419, "vega": 0.0238, "theta": -0.0072, "rho": 0.0196, "theo": 1.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65499997138977}, {"option": "T261224P00020500", "bid": 0.25, "bid_size": 13.0, "ask": 0.47, "ask_size": 372.0, "iv": 0.3002, "open_interest": 0.0, "volume": 1.0, "delta": -0.2418, "gamma": 0.1445, "vega": 0.0239, "theta": -0.0076, "rho": -0.0062, "theo": 0.3221, "change": 0.06, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T12:06:30", "percent_change": 15.0, "prev_day_close": 0.399999991059303}, {"option": "T261224C00021000", "bid": 1.05, "bid_size": 265.0, "ask": 1.62, "ask_size": 128.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": 0.6856, "gamma": 0.1675, "vega": 0.0272, "theta": -0.0081, "rho": 0.0179, "theo": 1.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34499996900558}, {"option": "T261224P00021000", "bid": 0.41, "bid_size": 8.0, "ask": 0.63, "ask_size": 103.0, "iv": 0.2993, "open_interest": 0.0, "volume": 24.0, "delta": -0.3198, "gamma": 0.1712, "vega": 0.0274, "theta": -0.0085, "rho": -0.008, "theo": 0.4569, "change": -0.06, "open": 0.51, "high": 0.52, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T12:14:54", "percent_change": -10.9091, "prev_day_close": 0.550000011920929}, {"option": "T261224C00021500", "bid": 0.74, "bid_size": 9.0, "ask": 1.25, "ask_size": 115.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": 0.5973, "gamma": 0.1878, "vega": 0.0296, "theta": -0.0087, "rho": 0.0158, "theo": 1.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.03499999642372}, {"option": "T261224P00021500", "bid": 0.58, "bid_size": 6.0, "ask": 0.7, "ask_size": 8.0, "iv": 0.2706, "open_interest": 0.0, "volume": 22.0, "delta": -0.4105, "gamma": 0.1927, "vega": 0.0296, "theta": -0.009, "rho": -0.0098, "theo": 0.6343, "change": -0.025, "open": 0.81, "high": 0.81, "low": 0.7, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T11:54:03", "percent_change": -3.31126, "prev_day_close": 0.754999995231628}, {"option": "T261224C00022000", "bid": 0.68, "bid_size": 11.0, "ask": 1.22, "ask_size": 552.0, "iv": 0.3259, "open_interest": 0.0, "volume": 4.0, "delta": 0.5008, "gamma": 0.198, "vega": 0.0305, "theta": -0.0088, "rho": 0.0133, "theo": 0.7574, "change": -0.005, "open": 0.7, "high": 0.91, "low": 0.7, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T14:00:05", "percent_change": -0.653593, "prev_day_close": 0.764999985694885}, {"option": "T261224P00022000", "bid": 0.65, "bid_size": 470.0, "ask": 1.02, "ask_size": 352.0, "iv": 0.2534, "open_interest": 4.0, "volume": 5.0, "delta": -0.5101, "gamma": 0.2046, "vega": 0.0303, "theta": -0.0091, "rho": -0.0117, "theo": 0.8633, "change": -0.09, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T14:41:01", "percent_change": -8.91089, "prev_day_close": 1.01000002026558}, {"option": "T261224C00022500", "bid": 0.27, "bid_size": 8.0, "ask": 0.74, "ask_size": 202.0, "iv": 0.2472, "open_interest": 10.0, "volume": 51.0, "delta": 0.4033, "gamma": 0.1948, "vega": 0.0296, "theta": -0.0085, "rho": 0.0108, "theo": 0.5403, "change": -0.075, "open": 0.56, "high": 0.56, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T14:00:05", "percent_change": -12.605, "prev_day_close": 0.594999998807907}, {"option": "T261224P00022500", "bid": 1.02, "bid_size": 8.0, "ask": 1.28, "ask_size": 13.0, "iv": 0.2592, "open_interest": 0.0, "volume": 1.0, "delta": -0.6114, "gamma": 0.2031, "vega": 0.0291, "theta": -0.0087, "rho": -0.0131, "theo": 1.1499, "change": -0.11, "open": 1.19, "high": 1.19, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T13:30:32", "percent_change": -8.46154, "prev_day_close": 1.30000001192093}, {"option": "T261224C00023000", "bid": 0.33, "bid_size": 9.0, "ask": 0.5, "ask_size": 538.0, "iv": 0.2722, "open_interest": 10.0, "volume": 88.0, "delta": 0.3126, "gamma": 0.1791, "vega": 0.0272, "theta": -0.0077, "rho": 0.0084, "theo": 0.3754, "change": -0.04, "open": 0.6, "high": 0.6, "low": 0.33, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:58:06", "percent_change": -9.52381, "prev_day_close": 0.420000001788139}, {"option": "T261224P00023000", "bid": 1.33, "bid_size": 6.0, "ask": 1.68, "ask_size": 13.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.1894, "vega": 0.0261, "theta": -0.008, "rho": -0.0138, "theo": 1.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65500003099442}, {"option": "T261224C00023500", "bid": 0.07, "bid_size": 315.0, "ask": 0.48, "ask_size": 603.0, "iv": 0.2596, "open_interest": 0.0, "volume": 1.0, "delta": 0.233, "gamma": 0.1554, "vega": 0.0235, "theta": -0.0066, "rho": 0.0063, "theo": 0.2524, "change": -0.05, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -17.8571, "prev_day_close": 0.280000008642674}, {"option": "T261224P00023500", "bid": 1.58, "bid_size": 115.0, "ask": 2.56, "ask_size": 156.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.7918, "gamma": 0.1676, "vega": 0.0218, "theta": -0.0068, "rho": -0.0135, "theo": 1.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54000003635883}, {"option": "T261224C00024000", "bid": 0.08, "bid_size": 487.0, "ask": 0.24, "ask_size": 432.0, "iv": 0.2532, "open_interest": 10.0, "volume": 25.0, "delta": 0.166, "gamma": 0.1276, "vega": 0.0193, "theta": -0.0053, "rho": 0.0045, "theo": 0.1622, "change": -0.01, "open": 0.16, "high": 0.22, "low": 0.16, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T12:38:07", "percent_change": -5.26316, "prev_day_close": 0.190000005066395}, {"option": "T261224P00024000", "bid": 2.06, "bid_size": 126.0, "ask": 3.7, "ask_size": 55.0, "iv": 0.5031, "open_interest": 50.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.1424, "vega": 0.0165, "theta": -0.0056, "rho": -0.0119, "theo": 2.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T15:48:50", "percent_change": 0.0, "prev_day_close": 2.75499987602234}, {"option": "T261224C00024500", "bid": 0.03, "bid_size": 118.0, "ask": 0.52, "ask_size": 308.0, "iv": 0.3439, "open_interest": 4.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0991, "vega": 0.015, "theta": -0.0041, "rho": 0.0031, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T14:16:28", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "T261224P00024500", "bid": 2.3, "bid_size": 166.0, "ask": 4.1, "ask_size": 36.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.1165, "vega": 0.0105, "theta": -0.0044, "rho": -0.0086, "theo": 2.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "T261224C00025000", "bid": 0.02, "bid_size": 8.0, "ask": 0.11, "ask_size": 49.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0743, "vega": 0.0115, "theta": -0.0031, "rho": 0.0021, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.38499999511987}, {"option": "T261224P00025000", "bid": 3.05, "bid_size": 42.0, "ask": 5.35, "ask_size": 12.0, "iv": 0.7137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0986, "vega": 0.0056, "theta": -0.0033, "rho": -0.0049, "theo": 3.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500010728836}, {"option": "T261224C00025500", "bid": 0.01, "bid_size": 165.0, "ask": 0.15, "ask_size": 441.0, "iv": 0.2983, "open_interest": 0.0, "volume": 3.0, "delta": 0.0558, "gamma": 0.0557, "vega": 0.0089, "theta": -0.0025, "rho": 0.0015, "theo": 0.0448, "change": -0.06, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:45:02", "percent_change": -60.0, "prev_day_close": 0.0999999986961484}, {"option": "T261224P00025500", "bid": 2.85, "bid_size": 145.0, "ask": 5.85, "ask_size": 8.0, "iv": 0.6261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0481, "vega": 0.001, "theta": -0.0033, "rho": 0.0, "theo": 3.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94500005245209}, {"option": "T261224C00026000", "bid": 0.01, "bid_size": 36.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.26, "open_interest": 4.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0425, "vega": 0.0071, "theta": -0.002, "rho": 0.0011, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:52:13", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "T261224P00026000", "bid": 2.95, "bid_size": 145.0, "ask": 6.35, "ask_size": 5.0, "iv": 0.582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.001, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 4.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45999991893768}, {"option": "T261224C00026500", "bid": 0.01, "bid_size": 5.0, "ask": 0.03, "ask_size": 4.0, "iv": 0.2734, "open_interest": 4.0, "volume": 4.0, "delta": 0.0325, "gamma": 0.0332, "vega": 0.0058, "theta": -0.0017, "rho": 0.0009, "theo": 0.0258, "change": -0.12, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:13:18", "percent_change": -92.3077, "prev_day_close": 0.129999999888241}, {"option": "T261224P00026500", "bid": 4.25, "bid_size": 120.0, "ask": 6.85, "ask_size": 8.0, "iv": 0.7848, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 4.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "T261224C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 67.0, "iv": 0.283, "open_interest": 1.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0264, "vega": 0.0048, "theta": -0.0015, "rho": 0.0007, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:30:53", "percent_change": 0.0, "prev_day_close": 0.235000004060566}, {"option": "T261224P00027000", "bid": 4.75, "bid_size": 120.0, "ask": 7.35, "ask_size": 5.0, "iv": 0.8232, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 5.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-05T10:33:18", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "T261224C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.2873, "open_interest": 3.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0215, "vega": 0.0041, "theta": -0.0013, "rho": 0.0006, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T14:16:58", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "T261224P00027500", "bid": 5.1, "bid_size": 120.0, "ask": 7.85, "ask_size": 5.0, "iv": 0.8299, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 5.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "T261224C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0178, "vega": 0.0035, "theta": -0.0012, "rho": 0.0005, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "T261224P00028000", "bid": 5.6, "bid_size": 120.0, "ask": 8.35, "ask_size": 5.0, "iv": 0.8651, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 6.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "T261224C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 67.0, "iv": 0.8084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0126, "vega": 0.0027, "theta": -0.001, "rho": 0.0004, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "T261224P00029000", "bid": 6.05, "bid_size": 141.0, "ask": 9.35, "ask_size": 5.0, "iv": 0.8078, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 7.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.12499976158142}, {"option": "T261224C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 64.0, "iv": 0.867, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0094, "vega": 0.0022, "theta": -0.0008, "rho": 0.0003, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "T261224P00030000", "bid": 7.05, "bid_size": 141.0, "ask": 10.35, "ask_size": 5.0, "iv": 0.8673, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 8.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "T261224C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 67.0, "iv": 1.1303, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0072, "vega": 0.0018, "theta": -0.0007, "rho": 0.0002, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "T261224P00031000", "bid": 8.6, "bid_size": 123.0, "ask": 11.35, "ask_size": 8.0, "iv": 1.0543, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 9.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "T270115C00011000", "bid": 10.5, "bid_size": 168.0, "ask": 11.2, "ask_size": 167.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.002, "vega": 0.0012, "theta": 0.0, "rho": 0.0184, "theo": 10.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "T270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2022.0, "iv": 1.7333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0029, "vega": 0.0017, "theta": -0.0008, "rho": -0.0003, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "T270115C00012000", "bid": 9.35, "bid_size": 178.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0029, "vega": 0.0014, "theta": 0.0, "rho": 0.02, "theo": 9.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.34, "last_trade_time": "2026-10-09T13:11:32", "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "T270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 2135.0, "iv": 1.0503, "open_interest": 2.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.004, "vega": 0.0021, "theta": -0.0009, "rho": -0.0004, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T15:06:43", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "T270115C00013000", "bid": 8.55, "bid_size": 174.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.004, "vega": 0.002, "theta": 0.0, "rho": 0.0217, "theo": 8.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T10:23:08", "percent_change": 0.0, "prev_day_close": 8.77499961853027}, {"option": "T270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1630.0, "iv": 0.5289, "open_interest": 3154.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0056, "vega": 0.0026, "theta": -0.001, "rho": -0.0004, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T11:56:05", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "T270115C00014000", "bid": 7.5, "bid_size": 208.0, "ask": 8.2, "ask_size": 166.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0059, "vega": 0.0024, "theta": 0.0, "rho": 0.0232, "theo": 7.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-08T09:46:24", "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "T270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2125.0, "iv": 0.4781, "open_interest": 974.0, "volume": 1.0, "delta": -0.0142, "gamma": 0.008, "vega": 0.0034, "theta": -0.0012, "rho": -0.0006, "theo": 0.0233, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:21:48", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "T270115C00015000", "bid": 6.6, "bid_size": 765.0, "ask": 7.15, "ask_size": 598.0, "iv": 0.0, "open_interest": 159.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0088, "vega": 0.0034, "theta": -0.0002, "rho": 0.0247, "theo": 6.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-06T11:54:29", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "T270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2083.0, "iv": 0.4247, "open_interest": 4162.0, "volume": 2.0, "delta": -0.0195, "gamma": 0.0117, "vega": 0.0045, "theta": -0.0014, "rho": -0.0008, "theo": 0.0295, "change": -0.02, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:26:44", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "T270115C00016000", "bid": 5.45, "bid_size": 204.0, "ask": 6.15, "ask_size": 130.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.014, "vega": 0.0048, "theta": -0.0006, "rho": 0.0263, "theo": 5.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-27T12:53:02", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "T270115P00016000", "bid": 0.01, "bid_size": 512.0, "ask": 0.09, "ask_size": 2573.0, "iv": 0.4045, "open_interest": 493.0, "volume": 1.0, "delta": -0.0292, "gamma": 0.0183, "vega": 0.0063, "theta": -0.0017, "rho": -0.0012, "theo": 0.0418, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:34:40", "percent_change": -27.2727, "prev_day_close": 0.0549999987706542}, {"option": "T270115C00017000", "bid": 4.65, "bid_size": 230.0, "ask": 5.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0232, "vega": 0.0072, "theta": -0.0012, "rho": 0.0275, "theo": 4.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-11-05T13:28:15", "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "T270115P00017000", "bid": 0.01, "bid_size": 1380.0, "ask": 0.1, "ask_size": 1573.0, "iv": 0.3422, "open_interest": 3697.0, "volume": 7.0, "delta": -0.0455, "gamma": 0.0294, "vega": 0.009, "theta": -0.0023, "rho": -0.0019, "theo": 0.0625, "change": -0.01, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T11:34:40", "percent_change": -12.5, "prev_day_close": 0.0799999982118606}, {"option": "T270115C00018000", "bid": 3.7, "bid_size": 1007.0, "ask": 4.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 168.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0407, "vega": 0.0109, "theta": -0.0022, "rho": 0.028, "theo": 4.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-11-05T12:37:54", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "T270115P00018000", "bid": 0.05, "bid_size": 1654.0, "ask": 0.29, "ask_size": 2907.0, "iv": 0.3634, "open_interest": 5799.0, "volume": 72.0, "delta": -0.0788, "gamma": 0.0492, "vega": 0.0138, "theta": -0.0032, "rho": -0.0033, "theo": 0.11, "change": -0.005, "open": 0.11, "high": 0.14, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:40:44", "percent_change": -4.0, "prev_day_close": 0.125}, {"option": "T270115C00019000", "bid": 2.79, "bid_size": 1164.0, "ask": 3.15, "ask_size": 1.0, "iv": 0.195, "open_interest": 223.0, "volume": 1.0, "delta": 0.8884, "gamma": 0.0694, "vega": 0.0178, "theta": -0.0037, "rho": 0.0276, "theo": 3.1017, "change": -0.03, "open": 2.97, "high": 2.97, "low": 2.97, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-09T10:35:01", "percent_change": -1.0, "prev_day_close": 3.0}, {"option": "T270115P00019000", "bid": 0.21, "bid_size": 1.0, "ask": 0.41, "ask_size": 1614.0, "iv": 0.3499, "open_interest": 2574.0, "volume": 109.0, "delta": -0.1399, "gamma": 0.0792, "vega": 0.0207, "theta": -0.0046, "rho": -0.0058, "theo": 0.2088, "change": -0.015, "open": 0.24, "high": 0.26, "low": 0.21, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T12:43:32", "percent_change": -6.38298, "prev_day_close": 0.234999999403954}, {"option": "T270115C00020000", "bid": 2.09, "bid_size": 1757.0, "ask": 2.45, "ask_size": 1699.0, "iv": 0.293, "open_interest": 11902.0, "volume": 66.0, "delta": 0.8034, "gamma": 0.1077, "vega": 0.0258, "theta": -0.0053, "rho": 0.0259, "theo": 2.2502, "change": -0.05, "open": 2.12, "high": 2.17, "low": 2.07, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-11-09T15:52:09", "percent_change": -2.26244, "prev_day_close": 2.20999991893768}, {"option": "T270115P00020000", "bid": 0.36, "bid_size": 211.0, "ask": 0.4, "ask_size": 394.0, "iv": 0.2868, "open_interest": 17526.0, "volume": 95.0, "delta": -0.2345, "gamma": 0.1164, "vega": 0.0284, "theta": -0.006, "rho": -0.0098, "theo": 0.3807, "change": -0.005, "open": 0.44, "high": 0.44, "low": 0.39, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:30:08", "percent_change": -1.17647, "prev_day_close": 0.424999997019768}, {"option": "T270115C00021000", "bid": 1.2, "bid_size": 1731.0, "ask": 1.54, "ask_size": 5.0, "iv": 0.2279, "open_interest": 11535.0, "volume": 22.0, "delta": 0.6757, "gamma": 0.1458, "vega": 0.0329, "theta": -0.0068, "rho": 0.0225, "theo": 1.5164, "change": -0.07, "open": 1.46, "high": 1.46, "low": 1.44, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T13:22:25", "percent_change": -4.60526, "prev_day_close": 1.51999998092651}, {"option": "T270115P00021000", "bid": 0.54, "bid_size": 2132.0, "ask": 0.78, "ask_size": 1492.0, "iv": 0.2674, "open_interest": 16178.0, "volume": 85.0, "delta": -0.3684, "gamma": 0.1495, "vega": 0.0348, "theta": -0.007, "rho": -0.0154, "theo": 0.6796, "change": -0.075, "open": 0.76, "high": 0.77, "low": 0.72, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T14:58:22", "percent_change": -9.31677, "prev_day_close": 0.805000007152557}, {"option": "T270115C00022000", "bid": 0.89, "bid_size": 38.0, "ask": 0.95, "ask_size": 4.0, "iv": 0.2599, "open_interest": 21433.0, "volume": 269.0, "delta": 0.5171, "gamma": 0.1683, "vega": 0.0363, "theta": -0.0073, "rho": 0.018, "theo": 0.9275, "change": 0.02, "open": 0.88, "high": 0.95, "low": 0.84, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T15:58:03", "percent_change": 2.17391, "prev_day_close": 0.919999986886978}, {"option": "T270115P00022000", "bid": 1.06, "bid_size": 1229.0, "ask": 1.18, "ask_size": 68.0, "iv": 0.2599, "open_interest": 20347.0, "volume": 79.0, "delta": -0.5269, "gamma": 0.1645, "vega": 0.0367, "theta": -0.0071, "rho": -0.0222, "theo": 1.1273, "change": -0.02, "open": 1.22, "high": 1.25, "low": 1.2, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T13:53:07", "percent_change": -1.6, "prev_day_close": 1.25}, {"option": "T270115C00023000", "bid": 0.5, "bid_size": 11.0, "ask": 0.54, "ask_size": 22.0, "iv": 0.2584, "open_interest": 15809.0, "volume": 81.0, "delta": 0.3557, "gamma": 0.1588, "vega": 0.0345, "theta": -0.0068, "rho": 0.013, "theo": 0.5285, "change": -0.025, "open": 0.51, "high": 0.52, "low": 0.48, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:13:20", "percent_change": -4.7619, "prev_day_close": 0.524999991059303}, {"option": "T270115P00023000", "bid": 1.54, "bid_size": 1575.0, "ask": 1.92, "ask_size": 1239.0, "iv": 0.2816, "open_interest": 3112.0, "volume": 20.0, "delta": -0.68, "gamma": 0.1493, "vega": 0.0331, "theta": -0.0062, "rho": -0.029, "theo": 1.7611, "change": -0.015, "open": 1.87, "high": 1.87, "low": 1.87, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T11:23:20", "percent_change": -0.795759, "prev_day_close": 1.8850000500679}, {"option": "T270115C00024000", "bid": 0.25, "bid_size": 953.0, "ask": 0.32, "ask_size": 1407.0, "iv": 0.2604, "open_interest": 11958.0, "volume": 404.0, "delta": 0.2164, "gamma": 0.1277, "vega": 0.0266, "theta": -0.0052, "rho": 0.0075, "theo": 0.2654, "change": -0.03, "open": 0.27, "high": 0.28, "low": 0.24, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:57:59", "percent_change": -10.3448, "prev_day_close": 0.28999999165535}, {"option": "T270115P00024000", "bid": 2.48, "bid_size": 4.0, "ask": 2.82, "ask_size": 1122.0, "iv": 0.3022, "open_interest": 3159.0, "volume": 3.0, "delta": -0.8089, "gamma": 0.1166, "vega": 0.0255, "theta": -0.0044, "rho": -0.0351, "theo": 2.5181, "change": -0.06, "open": 2.69, "high": 2.69, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-09T12:30:11", "percent_change": -2.22222, "prev_day_close": 2.70000004768372}, {"option": "T270115C00025000", "bid": 0.14, "bid_size": 10.0, "ask": 0.15, "ask_size": 49.0, "iv": 0.2596, "open_interest": 28583.0, "volume": 97.0, "delta": 0.1222, "gamma": 0.0876, "vega": 0.0186, "theta": -0.0036, "rho": 0.0043, "theo": 0.1303, "change": -0.02, "open": 0.14, "high": 0.14, "low": 0.12, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:58:04", "percent_change": -13.3333, "prev_day_close": 0.149999998509884}, {"option": "T270115P00025000", "bid": 3.3, "bid_size": 79.0, "ask": 3.6, "ask_size": 1104.0, "iv": 0.2855, "open_interest": 23433.0, "volume": 26.0, "delta": -0.8932, "gamma": 0.0785, "vega": 0.0175, "theta": -0.0028, "rho": -0.0397, "theo": 3.3924, "change": -0.065, "open": 3.47, "high": 3.55, "low": 3.45, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-11-09T14:39:45", "percent_change": -1.84397, "prev_day_close": 3.52499997615814}, {"option": "T270115C00026000", "bid": 0.06, "bid_size": 8.0, "ask": 0.07, "ask_size": 11.0, "iv": 0.2601, "open_interest": 8621.0, "volume": 139.0, "delta": 0.0696, "gamma": 0.0557, "vega": 0.0125, "theta": -0.0024, "rho": 0.0024, "theo": 0.0684, "change": -0.02, "open": 0.09, "high": 0.09, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:43:44", "percent_change": -25.0, "prev_day_close": 0.0800000000745058}, {"option": "T270115P00026000", "bid": 4.25, "bid_size": 47.0, "ask": 4.6, "ask_size": 993.0, "iv": 0.3283, "open_interest": 1440.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0497, "vega": 0.0115, "theta": -0.0016, "rho": -0.043, "theo": 4.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-11-04T10:20:38", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "T270115C00027000", "bid": 0.02, "bid_size": 98.0, "ask": 0.05, "ask_size": 321.0, "iv": 0.2701, "open_interest": 24351.0, "volume": 54.0, "delta": 0.044, "gamma": 0.0364, "vega": 0.0087, "theta": -0.0018, "rho": 0.0016, "theo": 0.0423, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:08:43", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "T270115P00027000", "bid": 5.2, "bid_size": 233.0, "ask": 5.5, "ask_size": 1184.0, "iv": 0.3286, "open_interest": 8675.0, "volume": 9.0, "delta": -0.9614, "gamma": 0.0325, "vega": 0.0081, "theta": -0.001, "rho": -0.0454, "theo": 5.3012, "change": 0.0, "open": 5.45, "high": 5.45, "low": 5.35, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T14:03:51", "percent_change": -1.76606e-06, "prev_day_close": 5.40000009536743}, {"option": "T270115C00028000", "bid": 0.02, "bid_size": 13.0, "ask": 0.04, "ask_size": 776.0, "iv": 0.2996, "open_interest": 2809.0, "volume": 66.0, "delta": 0.0303, "gamma": 0.025, "vega": 0.0065, "theta": -0.0014, "rho": 0.0011, "theo": 0.0294, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:45:01", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "T270115P00028000", "bid": 6.15, "bid_size": 30.0, "ask": 6.55, "ask_size": 372.0, "iv": 0.3763, "open_interest": 40.0, "volume": 1.0, "delta": -0.9732, "gamma": 0.0226, "vega": 0.006, "theta": -0.0005, "rho": -0.0475, "theo": 6.2823, "change": -0.125, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T10:17:35", "percent_change": -1.91571, "prev_day_close": 6.52500009536743}, {"option": "T270115C00029000", "bid": 0.01, "bid_size": 49.0, "ask": 0.05, "ask_size": 1253.0, "iv": 0.3343, "open_interest": 6986.0, "volume": 10.0, "delta": 0.0222, "gamma": 0.0181, "vega": 0.005, "theta": -0.0011, "rho": 0.0008, "theo": 0.022, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:03:54", "percent_change": -60.0, "prev_day_close": 0.0500000016763806}, {"option": "T270115P00029000", "bid": 7.1, "bid_size": 91.0, "ask": 7.65, "ask_size": 172.0, "iv": 0.4426, "open_interest": 34.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0164, "vega": 0.0046, "theta": -0.0002, "rho": -0.0495, "theo": 7.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-26T12:26:10", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "T270115C00030000", "bid": 0.01, "bid_size": 3.0, "ask": 0.02, "ask_size": 23.0, "iv": 0.3325, "open_interest": 51278.0, "volume": 112.0, "delta": 0.0171, "gamma": 0.0136, "vega": 0.0041, "theta": -0.001, "rho": 0.0006, "theo": 0.0173, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:40:25", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "T270115P00030000", "bid": 8.0, "bid_size": 877.0, "ask": 8.55, "ask_size": 892.0, "iv": 0.3796, "open_interest": 1475.0, "volume": 5.0, "delta": -0.9847, "gamma": 0.0124, "vega": 0.0038, "theta": 0.0, "rho": -0.0514, "theo": 8.2562, "change": 0.0, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-09T10:47:34", "percent_change": -3.38583e-06, "prev_day_close": 8.4500002861023}, {"option": "T270115C00031000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 32.0, "iv": 0.3614, "open_interest": 491.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0105, "vega": 0.0033, "theta": -0.0008, "rho": 0.0005, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T09:38:10", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "T270115P00031000", "bid": 9.1, "bid_size": 80.0, "ask": 9.6, "ask_size": 167.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0097, "vega": 0.0031, "theta": 0.0, "rho": -0.0532, "theo": 9.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-16T10:59:49", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "T270115C00032000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 41.0, "iv": 0.3891, "open_interest": 11568.0, "volume": 6.0, "delta": 0.0111, "gamma": 0.0084, "vega": 0.0028, "theta": -0.0007, "rho": 0.0004, "theo": 0.0119, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:07:57", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "T270115P00032000", "bid": 10.05, "bid_size": 81.0, "ask": 10.6, "ask_size": 169.0, "iv": 0.5272, "open_interest": 8.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0078, "vega": 0.0026, "theta": 0.0, "rho": -0.0549, "theo": 10.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-09-17T12:13:03", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "T270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2793.0, "iv": 0.492, "open_interest": 195.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0068, "vega": 0.0024, "theta": -0.0006, "rho": 0.0003, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:41:11", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "T270115P00033000", "bid": 11.1, "bid_size": 3.0, "ask": 11.75, "ask_size": 175.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0064, "vega": 0.0022, "theta": 0.0, "rho": -0.0567, "theo": 11.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-11-02T15:20:44", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "T270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1280.0, "iv": 0.5088, "open_interest": 7694.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0048, "vega": 0.0018, "theta": -0.0005, "rho": 0.0002, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:45:37", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "T270115P00035000", "bid": 12.15, "bid_size": 193.0, "ask": 14.55, "ask_size": 178.0, "iv": 0.667, "open_interest": 2.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0045, "vega": 0.0017, "theta": 0.0, "rho": -0.0336, "theo": 13.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-09-09T09:31:54", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "T270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 0.5126, "open_interest": 8866.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0024, "vega": 0.0011, "theta": -0.0004, "rho": 0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:38:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "T270115P00040000", "bid": 18.0, "bid_size": 126.0, "ask": 18.75, "ask_size": 169.0, "iv": 0.8617, "open_interest": 17.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 18.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-11-05T10:19:31", "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "T270319C00011000", "bid": 10.35, "bid_size": 211.0, "ask": 11.2, "ask_size": 169.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0017, "vega": 0.001, "theta": 0.0, "rho": 0.0188, "theo": 10.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "T270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1331.0, "iv": 0.6893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0035, "vega": 0.003, "theta": -0.0006, "rho": -0.0007, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "T270319C00012000", "bid": 8.6, "bid_size": 244.0, "ask": 10.2, "ask_size": 167.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.003, "vega": 0.0018, "theta": 0.0, "rho": 0.0207, "theo": 9.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.24, "last_trade_time": "2026-08-31T12:49:02", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "T270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2692.0, "iv": 0.7722, "open_interest": 12.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0052, "vega": 0.0042, "theta": -0.0007, "rho": -0.001, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-20T10:17:29", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "T270319C00013000", "bid": 8.4, "bid_size": 209.0, "ask": 9.05, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0052, "vega": 0.0031, "theta": 0.0, "rho": 0.0228, "theo": 8.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-11-04T09:39:49", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "T270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1301.0, "iv": 0.4347, "open_interest": 34.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0078, "vega": 0.0059, "theta": -0.001, "rho": -0.0014, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T14:47:06", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "T270319C00014000", "bid": 7.4, "bid_size": 218.0, "ask": 8.2, "ask_size": 165.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0089, "vega": 0.005, "theta": 0.0, "rho": 0.0251, "theo": 7.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-10-26T12:18:28", "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "T270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1274.0, "iv": 0.3879, "open_interest": 130.0, "volume": 3.0, "delta": -0.0271, "gamma": 0.0118, "vega": 0.0082, "theta": -0.0012, "rho": -0.0022, "theo": 0.0582, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T11:36:23", "percent_change": -20.0, "prev_day_close": 0.0749999983236194}, {"option": "T270319C00015000", "bid": 6.45, "bid_size": 217.0, "ask": 7.05, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0149, "vega": 0.0079, "theta": -0.0006, "rho": 0.0276, "theo": 6.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-11-04T11:54:08", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "T270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 121.0, "iv": 0.3547, "open_interest": 323.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0175, "vega": 0.0115, "theta": -0.0016, "rho": -0.0032, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T14:56:56", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "T270319C00016000", "bid": 5.5, "bid_size": 216.0, "ask": 6.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0238, "vega": 0.0119, "theta": -0.0013, "rho": 0.0303, "theo": 6.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-08T15:45:19", "percent_change": 0.0, "prev_day_close": 5.67500019073486}, {"option": "T270319P00016000", "bid": 0.03, "bid_size": 1023.0, "ask": 0.2, "ask_size": 1923.0, "iv": 0.3489, "open_interest": 218.0, "volume": 3.0, "delta": -0.0614, "gamma": 0.026, "vega": 0.0158, "theta": -0.0022, "rho": -0.0048, "theo": 0.132, "change": -0.04, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T11:36:23", "percent_change": -23.5294, "prev_day_close": 0.170000001788139}, {"option": "T270319C00017000", "bid": 4.75, "bid_size": 227.0, "ask": 5.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0364, "vega": 0.0183, "theta": -0.0021, "rho": 0.0328, "theo": 5.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T10:56:20", "percent_change": 0.0, "prev_day_close": 4.82499980926514}, {"option": "T270319P00017000", "bid": 0.18, "bid_size": 300.0, "ask": 0.22, "ask_size": 257.0, "iv": 0.342, "open_interest": 131.0, "volume": 1.0, "delta": -0.0916, "gamma": 0.0376, "vega": 0.0214, "theta": -0.0028, "rho": -0.007, "theo": 0.1999, "change": 0.0, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T09:30:13", "percent_change": 5.4186e-07, "prev_day_close": 0.219999998807907}, {"option": "T270319C00018000", "bid": 3.9, "bid_size": 778.0, "ask": 4.25, "ask_size": 6.0, "iv": 0.2731, "open_interest": 125.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0527, "vega": 0.0259, "theta": -0.003, "rho": 0.0376, "theo": 4.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-11-06T14:57:27", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "T270319P00018000", "bid": 0.28, "bid_size": 533.0, "ask": 0.35, "ask_size": 279.0, "iv": 0.3266, "open_interest": 3210.0, "volume": 288.0, "delta": -0.1366, "gamma": 0.0529, "vega": 0.0284, "theta": -0.0035, "rho": -0.0104, "theo": 0.3092, "change": -0.03, "open": 0.33, "high": 0.34, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T12:57:19", "percent_change": -8.57143, "prev_day_close": 0.350000008940697}, {"option": "T270319C00019000", "bid": 3.05, "bid_size": 1152.0, "ask": 3.45, "ask_size": 67.0, "iv": 0.2779, "open_interest": 17.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0709, "vega": 0.0345, "theta": -0.004, "rho": 0.0384, "theo": 3.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-04T09:43:28", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "T270319P00019000", "bid": 0.3, "bid_size": 1916.0, "ask": 0.74, "ask_size": 2152.0, "iv": 0.322, "open_interest": 4077.0, "volume": 52.0, "delta": -0.2012, "gamma": 0.0707, "vega": 0.0363, "theta": -0.0044, "rho": -0.015, "theo": 0.4872, "change": -0.02, "open": 0.51, "high": 0.54, "low": 0.51, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:18:40", "percent_change": -3.7037, "prev_day_close": 0.53999999165535}, {"option": "T270319C00020000", "bid": 2.39, "bid_size": 1192.0, "ask": 2.66, "ask_size": 15.0, "iv": 0.2801, "open_interest": 1010.0, "volume": 5.0, "delta": 0.7298, "gamma": 0.0876, "vega": 0.0424, "theta": -0.0049, "rho": 0.04, "theo": 2.6275, "change": -0.09, "open": 2.53, "high": 2.53, "low": 2.53, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-11-09T10:14:10", "percent_change": -3.43511, "prev_day_close": 2.62000000476837}, {"option": "T270319P00020000", "bid": 0.73, "bid_size": 11.0, "ask": 0.79, "ask_size": 207.0, "iv": 0.3079, "open_interest": 14336.0, "volume": 96.0, "delta": -0.2844, "gamma": 0.0883, "vega": 0.0436, "theta": -0.0051, "rho": -0.0208, "theo": 0.7507, "change": -0.03, "open": 0.82, "high": 0.82, "low": 0.74, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T15:50:11", "percent_change": -3.7037, "prev_day_close": 0.810000002384186}, {"option": "T270319C00021000", "bid": 1.91, "bid_size": 45.0, "ask": 2.04, "ask_size": 851.0, "iv": 0.2947, "open_interest": 1429.0, "volume": 107.0, "delta": 0.6328, "gamma": 0.1007, "vega": 0.0484, "theta": -0.0054, "rho": 0.0387, "theo": 1.9824, "change": 0.05, "open": 1.95, "high": 1.95, "low": 1.89, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-09T13:32:41", "percent_change": 2.68817, "prev_day_close": 1.86000001430511}, {"option": "T270319P00021000", "bid": 1.08, "bid_size": 2.0, "ask": 1.16, "ask_size": 640.0, "iv": 0.3003, "open_interest": 1614.0, "volume": 262.0, "delta": -0.3824, "gamma": 0.1031, "vega": 0.0488, "theta": -0.0056, "rho": -0.0269, "theo": 1.105, "change": 0.005, "open": 1.14, "high": 1.17, "low": 1.13, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:47:36", "percent_change": 0.436678, "prev_day_close": 1.14500004053116}, {"option": "T270319C00022000", "bid": 1.42, "bid_size": 2.0, "ask": 1.46, "ask_size": 8.0, "iv": 0.2884, "open_interest": 2243.0, "volume": 153.0, "delta": 0.5276, "gamma": 0.108, "vega": 0.0512, "theta": -0.0056, "rho": 0.0346, "theo": 1.4407, "change": 0.035, "open": 1.3, "high": 1.44, "low": 1.3, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T15:58:06", "percent_change": 2.4911, "prev_day_close": 1.40500003099442}, {"option": "T270319P00022000", "bid": 1.37, "bid_size": 1712.0, "ask": 1.64, "ask_size": 738.0, "iv": 0.2768, "open_interest": 1385.0, "volume": 78.0, "delta": -0.4904, "gamma": 0.112, "vega": 0.0509, "theta": -0.0058, "rho": -0.0332, "theo": 1.5643, "change": 0.01, "open": 1.63, "high": 1.64, "low": 1.59, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T15:07:01", "percent_change": 0.617284, "prev_day_close": 1.62000000476837}, {"option": "T270319C00023000", "bid": 0.99, "bid_size": 2.0, "ask": 1.03, "ask_size": 272.0, "iv": 0.2824, "open_interest": 3911.0, "volume": 174.0, "delta": 0.4218, "gamma": 0.1078, "vega": 0.0503, "theta": -0.0054, "rho": 0.0284, "theo": 1.0101, "change": -0.01, "open": 0.91, "high": 0.98, "low": 0.91, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T15:17:17", "percent_change": -1.03093, "prev_day_close": 0.969999998807907}, {"option": "T270319P00023000", "bid": 2.1, "bid_size": 17.0, "ask": 2.28, "ask_size": 452.0, "iv": 0.293, "open_interest": 5837.0, "volume": 2.0, "delta": -0.6008, "gamma": 0.1124, "vega": 0.0492, "theta": -0.0055, "rho": -0.0385, "theo": 2.1383, "change": -0.03, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-09T09:55:17", "percent_change": -1.29311, "prev_day_close": 2.32000005245209}, {"option": "T270319C00024000", "bid": 0.66, "bid_size": 2.0, "ask": 0.68, "ask_size": 104.0, "iv": 0.2748, "open_interest": 4954.0, "volume": 63.0, "delta": 0.3222, "gamma": 0.1005, "vega": 0.0462, "theta": -0.0048, "rho": 0.0223, "theo": 0.6796, "change": -0.065, "open": 0.65, "high": 0.68, "low": 0.61, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:21:48", "percent_change": -9.21986, "prev_day_close": 0.705000013113022}, {"option": "T270319P00024000", "bid": 2.77, "bid_size": 62.0, "ask": 2.95, "ask_size": 621.0, "iv": 0.2866, "open_interest": 2252.0, "volume": 5.0, "delta": -0.7048, "gamma": 0.1043, "vega": 0.0441, "theta": -0.0048, "rho": -0.043, "theo": 2.8172, "change": 0.145, "open": 2.93, "high": 3.05, "low": 2.93, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T12:12:47", "percent_change": 4.99139, "prev_day_close": 2.90499997138977}, {"option": "T270319C00025000", "bid": 0.37, "bid_size": 1530.0, "ask": 0.5, "ask_size": 1292.0, "iv": 0.271, "open_interest": 5389.0, "volume": 153.0, "delta": 0.2346, "gamma": 0.0875, "vega": 0.0397, "theta": -0.0041, "rho": 0.0165, "theo": 0.4381, "change": 0.01, "open": 0.42, "high": 0.47, "low": 0.39, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T15:52:35", "percent_change": 2.32558, "prev_day_close": 0.430000007152557}, {"option": "T270319P00025000", "bid": 3.4, "bid_size": 1454.0, "ask": 3.8, "ask_size": 1316.0, "iv": 0.2748, "open_interest": 3531.0, "volume": 5.0, "delta": -0.7954, "gamma": 0.089, "vega": 0.0361, "theta": -0.0038, "rho": -0.0458, "theo": 3.5892, "change": -0.005, "open": 3.72, "high": 3.72, "low": 3.72, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-11-09T09:30:07", "percent_change": -0.134229, "prev_day_close": 3.72500002384186}, {"option": "T270319C00026000", "bid": 0.26, "bid_size": 14.0, "ask": 0.28, "ask_size": 10.0, "iv": 0.2671, "open_interest": 2843.0, "volume": 27.0, "delta": 0.165, "gamma": 0.0713, "vega": 0.0323, "theta": -0.0032, "rho": 0.0117, "theo": 0.2777, "change": -0.04, "open": 0.28, "high": 0.28, "low": 0.25, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:32:30", "percent_change": -13.3333, "prev_day_close": 0.299999997019768}, {"option": "T270319P00026000", "bid": 4.0, "bid_size": 1471.0, "ask": 5.0, "ask_size": 1585.0, "iv": 0.2895, "open_interest": 1232.0, "volume": 4.0, "delta": -0.8652, "gamma": 0.07, "vega": 0.0278, "theta": -0.0027, "rho": -0.0481, "theo": 4.4432, "change": 0.13, "open": 4.6, "high": 4.6, "low": 4.58, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-11-09T14:15:32", "percent_change": 2.92135, "prev_day_close": 4.45000004768372}, {"option": "T270319C00027000", "bid": 0.17, "bid_size": 6.0, "ask": 0.2, "ask_size": 92.0, "iv": 0.2736, "open_interest": 4227.0, "volume": 39.0, "delta": 0.1139, "gamma": 0.0552, "vega": 0.0253, "theta": -0.0025, "rho": 0.0081, "theo": 0.176, "change": 0.005, "open": 0.14, "high": 0.19, "low": 0.14, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:55:57", "percent_change": 2.70271, "prev_day_close": 0.184999994933605}, {"option": "T270319P00027000", "bid": 5.25, "bid_size": 103.0, "ask": 5.65, "ask_size": 1029.0, "iv": 0.3122, "open_interest": 584.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0514, "vega": 0.0201, "theta": -0.0017, "rho": -0.0492, "theo": 5.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T12:29:19", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "T270319C00028000", "bid": 0.09, "bid_size": 123.0, "ask": 0.32, "ask_size": 2007.0, "iv": 0.3148, "open_interest": 2585.0, "volume": 37.0, "delta": 0.0778, "gamma": 0.0414, "vega": 0.0192, "theta": -0.0019, "rho": 0.0056, "theo": 0.112, "change": -0.005, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T11:50:09", "percent_change": -4.34783, "prev_day_close": 0.115000002086163}, {"option": "T270319P00028000", "bid": 6.2, "bid_size": 9.0, "ask": 6.65, "ask_size": 188.0, "iv": 0.3397, "open_interest": 44.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.036, "vega": 0.0139, "theta": -0.0009, "rho": -0.0504, "theo": 6.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-11-03T10:13:09", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "T270319C00029000", "bid": 0.02, "bid_size": 1330.0, "ask": 0.12, "ask_size": 1076.0, "iv": 0.2733, "open_interest": 1037.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0306, "vega": 0.0145, "theta": -0.0014, "rho": 0.0038, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:46:24", "percent_change": 0.0, "prev_day_close": 0.0749999983236194}, {"option": "T270319P00029000", "bid": 7.1, "bid_size": 77.0, "ask": 7.8, "ask_size": 245.0, "iv": 0.4057, "open_interest": 19.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0246, "vega": 0.0096, "theta": -0.0003, "rho": -0.0516, "theo": 7.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-16T15:47:01", "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "T270319C00030000", "bid": 0.04, "bid_size": 259.0, "ask": 0.06, "ask_size": 17.0, "iv": 0.2816, "open_interest": 1397.0, "volume": 12.0, "delta": 0.0387, "gamma": 0.0229, "vega": 0.0112, "theta": -0.0011, "rho": 0.0028, "theo": 0.0514, "change": -0.02, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:47:58", "percent_change": -28.5714, "prev_day_close": 0.0699999984353781}, {"option": "T270319P00030000", "bid": 7.65, "bid_size": 174.0, "ask": 8.75, "ask_size": 173.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0171, "vega": 0.0068, "theta": 0.0, "rho": -0.0529, "theo": 8.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.61, "last_trade_time": "2026-10-23T14:27:20", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "T270319C00032000", "bid": 0.01, "bid_size": 81.0, "ask": 0.04, "ask_size": 49.0, "iv": 0.2947, "open_interest": 1576.0, "volume": 7.0, "delta": 0.0236, "gamma": 0.0141, "vega": 0.0075, "theta": -0.0008, "rho": 0.0017, "theo": 0.0311, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:48:02", "percent_change": 1.30385e-06, "prev_day_close": 0.0999999986961484}, {"option": "T270319P00032000", "bid": 10.1, "bid_size": 80.0, "ask": 10.75, "ask_size": 174.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0094, "vega": 0.004, "theta": 0.0, "rho": -0.056, "theo": 10.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-09-15T15:24:20", "percent_change": 0.0, "prev_day_close": 10.5750002861023}, {"option": "T270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1201.0, "iv": 0.3421, "open_interest": 647.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0081, "vega": 0.0048, "theta": -0.0006, "rho": 0.001, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "T270319P00035000", "bid": 12.55, "bid_size": 174.0, "ask": 13.75, "ask_size": 174.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 13.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "T270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1219.0, "iv": 0.4086, "open_interest": 152.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.004, "vega": 0.0027, "theta": -0.0004, "rho": 0.0005, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:12:23", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "T270319P00040000", "bid": 17.9, "bid_size": 169.0, "ask": 18.75, "ask_size": 171.0, "iv": 0.6344, "open_interest": 7.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 18.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-05T10:19:05", "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "T270416C00011000", "bid": 10.4, "bid_size": 176.0, "ask": 11.15, "ask_size": 163.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0017, "vega": 0.0011, "theta": 0.0, "rho": 0.019, "theo": 10.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "T270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2151.0, "iv": 0.6244, "open_interest": 1.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0044, "vega": 0.0043, "theta": -0.0006, "rho": -0.0012, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T11:10:13", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "T270416C00012000", "bid": 9.35, "bid_size": 176.0, "ask": 10.2, "ask_size": 172.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0029, "vega": 0.002, "theta": 0.0, "rho": 0.0211, "theo": 9.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "T270416P00012000", "bid": 0.01, "bid_size": 78.0, "ask": 0.09, "ask_size": 1721.0, "iv": 0.4682, "open_interest": 11.0, "volume": 7.0, "delta": -0.0161, "gamma": 0.0064, "vega": 0.0058, "theta": -0.0008, "rho": -0.0016, "theo": 0.0385, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:54:42", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "T270416C00013000", "bid": 8.45, "bid_size": 176.0, "ask": 9.2, "ask_size": 169.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0053, "vega": 0.0033, "theta": 0.0, "rho": 0.0237, "theo": 8.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "T270416P00013000", "bid": 0.05, "bid_size": 4.0, "ask": 0.06, "ask_size": 7.0, "iv": 0.4186, "open_interest": 6.0, "volume": 3.0, "delta": -0.0231, "gamma": 0.0094, "vega": 0.0078, "theta": -0.001, "rho": -0.0023, "theo": 0.0539, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:58:37", "percent_change": 11.1111, "prev_day_close": 0.0449999989941716}, {"option": "T270416C00014000", "bid": 6.8, "bid_size": 238.0, "ask": 8.9, "ask_size": 213.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0093, "vega": 0.0053, "theta": 0.0, "rho": 0.0267, "theo": 7.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.58, "last_trade_time": "2026-10-30T10:06:25", "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "T270416P00014000", "bid": 0.05, "bid_size": 153.0, "ask": 0.28, "ask_size": 2478.0, "iv": 0.4571, "open_interest": 51.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0138, "vega": 0.0108, "theta": -0.0013, "rho": -0.0034, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T13:39:13", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "T270416C00015000", "bid": 6.6, "bid_size": 332.0, "ask": 7.6, "ask_size": 329.0, "iv": 0.4686, "open_interest": 1.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0158, "vega": 0.0086, "theta": -0.0003, "rho": 0.0302, "theo": 6.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-26T14:13:57", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "T270416P00015000", "bid": 0.03, "bid_size": 1831.0, "ask": 0.13, "ask_size": 17.0, "iv": 0.3388, "open_interest": 0.0, "volume": 16.0, "delta": -0.0508, "gamma": 0.0203, "vega": 0.0149, "theta": -0.0017, "rho": -0.0051, "theo": 0.1176, "change": 0.0, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T09:48:40", "percent_change": -2.06324e-06, "prev_day_close": 0.130000002682209}, {"option": "T270416C00016000", "bid": 4.95, "bid_size": 408.0, "ask": 6.85, "ask_size": 353.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0255, "vega": 0.0145, "theta": -0.001, "rho": 0.034, "theo": 6.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "T270416P00016000", "bid": 0.09, "bid_size": 1030.0, "ask": 0.21, "ask_size": 60.0, "iv": 0.333, "open_interest": 112.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0293, "vega": 0.0204, "theta": -0.0022, "rho": -0.0077, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:08:34", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "T270416C00017000", "bid": 4.85, "bid_size": 379.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.2941, "open_interest": 6.0, "volume": 6.0, "delta": 0.9139, "gamma": 0.0381, "vega": 0.0226, "theta": -0.0019, "rho": 0.0407, "theo": 5.099, "change": 0.2, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T13:06:26", "percent_change": 4.12371, "prev_day_close": 4.84999990463257}, {"option": "T270416P00017000", "bid": 0.09, "bid_size": 1895.0, "ask": 0.52, "ask_size": 1840.0, "iv": 0.3436, "open_interest": 1652.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.041, "vega": 0.0272, "theta": -0.0028, "rho": -0.0114, "theo": 0.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T14:25:01", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "T270416C00018000", "bid": 3.95, "bid_size": 1048.0, "ask": 4.35, "ask_size": 92.0, "iv": 0.292, "open_interest": 30.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0528, "vega": 0.0302, "theta": -0.0027, "rho": 0.0439, "theo": 4.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T14:03:14", "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "T270416P00018000", "bid": 0.22, "bid_size": 2270.0, "ask": 0.68, "ask_size": 2249.0, "iv": 0.3283, "open_interest": 701.0, "volume": 12.0, "delta": -0.1631, "gamma": 0.0548, "vega": 0.0347, "theta": -0.0034, "rho": -0.0165, "theo": 0.4228, "change": -0.05, "open": 0.41, "high": 0.43, "low": 0.41, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T14:23:43", "percent_change": -10.4167, "prev_day_close": 0.479999989271164}, {"option": "T270416C00019000", "bid": 3.25, "bid_size": 1165.0, "ask": 3.5, "ask_size": 28.0, "iv": 0.2957, "open_interest": 213.0, "volume": 2.0, "delta": 0.7993, "gamma": 0.0682, "vega": 0.0383, "theta": -0.0036, "rho": 0.049, "theo": 3.4278, "change": -0.225, "open": 3.35, "high": 3.35, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T11:17:02", "percent_change": -6.66667, "prev_day_close": 3.375}, {"option": "T270416P00019000", "bid": 0.43, "bid_size": 2147.0, "ask": 1.17, "ask_size": 2327.0, "iv": 0.3486, "open_interest": 2057.0, "volume": 8.0, "delta": -0.2281, "gamma": 0.0697, "vega": 0.0425, "theta": -0.004, "rho": -0.0234, "theo": 0.6314, "change": -0.03, "open": 0.68, "high": 0.68, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:06:34", "percent_change": -4.41176, "prev_day_close": 0.679999977350235}, {"option": "T270416C00020000", "bid": 2.52, "bid_size": 1559.0, "ask": 2.9, "ask_size": 1440.0, "iv": 0.3017, "open_interest": 243.0, "volume": 0.0, "delta": 0.7202, "gamma": 0.0827, "vega": 0.0475, "theta": -0.0042, "rho": 0.0487, "theo": 2.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-06T11:22:43", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "T270416P00020000", "bid": 0.83, "bid_size": 1616.0, "ask": 1.24, "ask_size": 2155.0, "iv": 0.324, "open_interest": 1842.0, "volume": 2.0, "delta": -0.3072, "gamma": 0.0836, "vega": 0.0492, "theta": -0.0045, "rho": -0.0317, "theo": 0.9155, "change": 0.025, "open": 0.98, "high": 0.98, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T10:17:34", "percent_change": 2.6455, "prev_day_close": 0.944999992847443}, {"option": "T270416C00021000", "bid": 1.88, "bid_size": 1456.0, "ask": 2.3, "ask_size": 1435.0, "iv": 0.2956, "open_interest": 83.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.0944, "vega": 0.0526, "theta": -0.0047, "rho": 0.0458, "theo": 2.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-06T11:53:17", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "T270416P00021000", "bid": 1.08, "bid_size": 1794.0, "ask": 1.4, "ask_size": 936.0, "iv": 0.2822, "open_interest": 528.0, "volume": 0.0, "delta": -0.3975, "gamma": 0.0946, "vega": 0.0539, "theta": -0.0048, "rho": -0.0414, "theo": 1.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-02T11:09:08", "percent_change": 0.0, "prev_day_close": 1.3400000333786}, {"option": "T270416C00022000", "bid": 1.4, "bid_size": 1706.0, "ask": 1.78, "ask_size": 1921.0, "iv": 0.2948, "open_interest": 1411.0, "volume": 3.0, "delta": 0.5311, "gamma": 0.1013, "vega": 0.0552, "theta": -0.0049, "rho": 0.0411, "theo": 1.5328, "change": -0.03, "open": 1.52, "high": 1.52, "low": 1.35, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T12:48:26", "percent_change": -1.93548, "prev_day_close": 1.55000001192093}, {"option": "T270416P00022000", "bid": 1.7, "bid_size": 304.0, "ask": 1.94, "ask_size": 1557.0, "iv": 0.2948, "open_interest": 799.0, "volume": 1.0, "delta": -0.4944, "gamma": 0.1001, "vega": 0.0558, "theta": -0.0048, "rho": -0.0522, "theo": 1.7622, "change": 0.05, "open": 1.86, "high": 1.86, "low": 1.86, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T12:26:33", "percent_change": 2.76243, "prev_day_close": 1.81000000238419}, {"option": "T270416C00023000", "bid": 1.01, "bid_size": 1196.0, "ask": 1.16, "ask_size": 8.0, "iv": 0.2756, "open_interest": 671.0, "volume": 163.0, "delta": 0.4328, "gamma": 0.1013, "vega": 0.0546, "theta": -0.0048, "rho": 0.0332, "theo": 1.1117, "change": -0.015, "open": 1.08, "high": 1.08, "low": 1.01, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T15:49:45", "percent_change": -1.36986, "prev_day_close": 1.09499996900558}, {"option": "T270416P00023000", "bid": 2.28, "bid_size": 84.0, "ask": 2.5, "ask_size": 502.0, "iv": 0.2889, "open_interest": 360.0, "volume": 0.0, "delta": -0.5902, "gamma": 0.0988, "vega": 0.0544, "theta": -0.0045, "rho": -0.0633, "theo": 2.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-06T11:19:13", "percent_change": 0.0, "prev_day_close": 2.40499997138977}, {"option": "T270416C00024000", "bid": 0.71, "bid_size": 927.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.2716, "open_interest": 3624.0, "volume": 5.0, "delta": 0.3412, "gamma": 0.0952, "vega": 0.0512, "theta": -0.0045, "rho": 0.0271, "theo": 0.7879, "change": -0.035, "open": 0.8, "high": 0.8, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T14:25:13", "percent_change": -4.29448, "prev_day_close": 0.814999997615814}, {"option": "T270416P00024000", "bid": 2.8, "bid_size": 1489.0, "ask": 3.25, "ask_size": 1441.0, "iv": 0.2789, "open_interest": 535.0, "volume": 0.0, "delta": -0.6784, "gamma": 0.0919, "vega": 0.0503, "theta": -0.004, "rho": -0.0733, "theo": 3.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-11-05T13:20:33", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "T270416C00025000", "bid": 0.29, "bid_size": 1617.0, "ask": 0.57, "ask_size": 8.0, "iv": 0.25, "open_interest": 1308.0, "volume": 29.0, "delta": 0.2601, "gamma": 0.0847, "vega": 0.046, "theta": -0.0039, "rho": 0.0214, "theo": 0.5432, "change": -0.035, "open": 0.5, "high": 0.52, "low": 0.5, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:15:29", "percent_change": -6.30631, "prev_day_close": 0.555000007152557}, {"option": "T270416P00025000", "bid": 3.55, "bid_size": 1477.0, "ask": 4.0, "ask_size": 1475.0, "iv": 0.2764, "open_interest": 777.0, "volume": 0.0, "delta": -0.7559, "gamma": 0.0815, "vega": 0.0442, "theta": -0.0033, "rho": -0.0787, "theo": 3.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T10:39:27", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "T270416C00026000", "bid": 0.32, "bid_size": 200.0, "ask": 0.4, "ask_size": 377.0, "iv": 0.2726, "open_interest": 1344.0, "volume": 18.0, "delta": 0.1931, "gamma": 0.0718, "vega": 0.038, "theta": -0.0033, "rho": 0.0153, "theo": 0.3686, "change": -0.045, "open": 0.35, "high": 0.35, "low": 0.31, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:25:21", "percent_change": -11.3924, "prev_day_close": 0.394999995827675}, {"option": "T270416P00026000", "bid": 4.5, "bid_size": 9.0, "ask": 4.9, "ask_size": 945.0, "iv": 0.3029, "open_interest": 748.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0693, "vega": 0.0369, "theta": -0.0026, "rho": -0.0794, "theo": 4.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-10-26T13:45:53", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "T270416C00027000", "bid": 0.07, "bid_size": 1525.0, "ask": 0.26, "ask_size": 9.0, "iv": 0.2459, "open_interest": 2626.0, "volume": 1.0, "delta": 0.141, "gamma": 0.0584, "vega": 0.0313, "theta": -0.0027, "rho": 0.0113, "theo": 0.249, "change": -0.015, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T11:21:50", "percent_change": -5.88235, "prev_day_close": 0.255000002682209}, {"option": "T270416P00027000", "bid": 5.3, "bid_size": 629.0, "ask": 5.8, "ask_size": 932.0, "iv": 0.3018, "open_interest": 144.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.0566, "vega": 0.0295, "theta": -0.0018, "rho": -0.0762, "theo": 5.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-10-08T10:58:02", "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "T270416C00028000", "bid": 0.04, "bid_size": 1727.0, "ask": 0.21, "ask_size": 706.0, "iv": 0.2556, "open_interest": 1200.0, "volume": 4.0, "delta": 0.1024, "gamma": 0.0462, "vega": 0.0252, "theta": -0.0022, "rho": 0.0083, "theo": 0.1699, "change": 0.015, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T12:47:59", "percent_change": 10.3448, "prev_day_close": 0.144999995827675}, {"option": "T270416P00028000", "bid": 6.3, "bid_size": 1.0, "ask": 6.75, "ask_size": 171.0, "iv": 0.3306, "open_interest": 3.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0447, "vega": 0.023, "theta": -0.0012, "rho": -0.0724, "theo": 6.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-10-26T15:46:41", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "T270416C00029000", "bid": 0.08, "bid_size": 157.0, "ask": 0.15, "ask_size": 103.0, "iv": 0.2795, "open_interest": 158.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0361, "vega": 0.0201, "theta": -0.0017, "rho": 0.0061, "theo": 0.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T13:54:32", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "T270416P00029000", "bid": 7.05, "bid_size": 246.0, "ask": 7.8, "ask_size": 242.0, "iv": 0.3282, "open_interest": 2.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0344, "vega": 0.0175, "theta": -0.0006, "rho": -0.0668, "theo": 7.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-10-26T15:46:11", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "T270416C00030000", "bid": 0.06, "bid_size": 34.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.2832, "open_interest": 766.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0284, "vega": 0.0162, "theta": -0.0014, "rho": 0.0046, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:07:10", "percent_change": 0.0, "prev_day_close": 0.14499999769032}, {"option": "T270416P00030000", "bid": 8.15, "bid_size": 77.0, "ask": 8.75, "ask_size": 297.0, "iv": 0.3802, "open_interest": 56.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0263, "vega": 0.0134, "theta": -0.0001, "rho": -0.0652, "theo": 8.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-09-03T12:31:40", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "T270416C00031000", "bid": 0.01, "bid_size": 259.0, "ask": 0.11, "ask_size": 215.0, "iv": 0.2906, "open_interest": 44.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0227, "vega": 0.0139, "theta": -0.0012, "rho": 0.0036, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T11:27:51", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "T270416P00031000", "bid": 9.15, "bid_size": 8.0, "ask": 9.6, "ask_size": 164.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0203, "vega": 0.0103, "theta": 0.0, "rho": -0.0636, "theo": 9.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "T270416C00032000", "bid": 0.02, "bid_size": 29.0, "ask": 0.08, "ask_size": 73.0, "iv": 0.3021, "open_interest": 363.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0186, "vega": 0.0116, "theta": -0.0011, "rho": 0.003, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T15:36:50", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "T270416P00032000", "bid": 10.05, "bid_size": 125.0, "ask": 10.7, "ask_size": 169.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.016, "vega": 0.0081, "theta": 0.0, "rho": -0.0619, "theo": 10.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "T270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2434.0, "iv": 0.3782, "open_interest": 54.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0155, "vega": 0.0101, "theta": -0.0009, "rho": 0.0025, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T09:38:51", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "T270416P00033000", "bid": 10.2, "bid_size": 175.0, "ask": 11.8, "ask_size": 173.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0128, "vega": 0.0068, "theta": 0.0, "rho": -0.0628, "theo": 11.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "T270416C00034000", "bid": 0.01, "bid_size": 60.0, "ask": 0.25, "ask_size": 2168.0, "iv": 0.4019, "open_interest": 1.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0132, "vega": 0.0087, "theta": -0.0008, "rho": 0.0021, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:58:12", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "T270416P00034000", "bid": 11.95, "bid_size": 164.0, "ask": 12.6, "ask_size": 170.0, "iv": 0.3892, "open_interest": 0.0, "volume": 1.0, "delta": -0.9845, "gamma": 0.0104, "vega": 0.0055, "theta": 0.0, "rho": -0.0628, "theo": 12.226, "change": -0.05, "open": 12.4, "high": 12.4, "low": 12.4, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-09T15:06:07", "percent_change": -0.401605, "prev_day_close": 12.4499998092651}, {"option": "T270416C00035000", "bid": 0.03, "bid_size": 15.0, "ask": 0.05, "ask_size": 302.0, "iv": 0.3464, "open_interest": 403.0, "volume": 2.0, "delta": 0.0226, "gamma": 0.0112, "vega": 0.0079, "theta": -0.0008, "rho": 0.0018, "theo": 0.0354, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:02:34", "percent_change": -9.31323e-08, "prev_day_close": 0.0400000000372529}, {"option": "T270416P00035000", "bid": 12.95, "bid_size": 140.0, "ask": 13.55, "ask_size": 173.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0085, "vega": 0.0046, "theta": 0.0, "rho": -0.0643, "theo": 13.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2026-09-11T11:10:08", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "T270617C00011000", "bid": 10.4, "bid_size": 172.0, "ask": 11.1, "ask_size": 126.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0028, "vega": 0.002, "theta": 0.0, "rho": 0.0198, "theo": 10.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.04, "last_trade_time": "2026-10-29T14:28:56", "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "T270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 470.0, "iv": 0.4527, "open_interest": 20.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0062, "vega": 0.008, "theta": -0.0008, "rho": -0.0027, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T12:41:31", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "T270617C00012000", "bid": 9.4, "bid_size": 170.0, "ask": 10.1, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0049, "vega": 0.0038, "theta": 0.0, "rho": 0.0228, "theo": 9.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "T270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1210.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0086, "vega": 0.0104, "theta": -0.001, "rho": -0.0037, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0849999971687794}, {"option": "T270617C00013000", "bid": 8.45, "bid_size": 363.0, "ask": 9.15, "ask_size": 126.0, "iv": 0.0, "open_interest": 182.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0085, "vega": 0.0066, "theta": 0.0, "rho": 0.0266, "theo": 8.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-29T09:45:07", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "T270617P00013000", "bid": 0.08, "bid_size": 83.0, "ask": 0.16, "ask_size": 202.0, "iv": 0.4161, "open_interest": 77.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0121, "vega": 0.0136, "theta": -0.0012, "rho": -0.0051, "theo": 0.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T13:44:24", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "T270617C00014000", "bid": 7.6, "bid_size": 413.0, "ask": 8.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.014, "vega": 0.0106, "theta": 0.0, "rho": 0.0315, "theo": 7.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.13, "last_trade_time": "2026-10-26T12:19:20", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "T270617P00014000", "bid": 0.04, "bid_size": 1352.0, "ask": 0.2, "ask_size": 129.0, "iv": 0.3653, "open_interest": 6.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0168, "vega": 0.0178, "theta": -0.0015, "rho": -0.007, "theo": 0.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-19T11:09:37", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "T270617C00015000", "bid": 6.7, "bid_size": 419.0, "ask": 7.15, "ask_size": 14.0, "iv": 0.2718, "open_interest": 19.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0215, "vega": 0.0163, "theta": -0.0003, "rho": 0.0372, "theo": 7.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-29T09:36:15", "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "T270617P00015000", "bid": 0.18, "bid_size": 95.0, "ask": 0.27, "ask_size": 136.0, "iv": 0.3696, "open_interest": 4261.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.023, "vega": 0.0231, "theta": -0.0018, "rho": -0.0097, "theo": 0.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T12:19:30", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "T270617C00016000", "bid": 5.75, "bid_size": 382.0, "ask": 6.6, "ask_size": 345.0, "iv": 0.38, "open_interest": 1.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0308, "vega": 0.0237, "theta": -0.001, "rho": 0.0445, "theo": 6.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-28T09:56:48", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "T270617P00016000", "bid": 0.09, "bid_size": 1543.0, "ask": 0.54, "ask_size": 1687.0, "iv": 0.3515, "open_interest": 37.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0311, "vega": 0.0295, "theta": -0.0023, "rho": -0.0135, "theo": 0.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T13:14:38", "percent_change": 0.0, "prev_day_close": 0.320000007748604}, {"option": "T270617C00017000", "bid": 4.9, "bid_size": 1058.0, "ask": 5.5, "ask_size": 1029.0, "iv": 0.3285, "open_interest": 16.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.0412, "vega": 0.0334, "theta": -0.0018, "rho": 0.0552, "theo": 5.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-30T15:46:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "T270617P00017000", "bid": 0.38, "bid_size": 1360.0, "ask": 0.7, "ask_size": 2014.0, "iv": 0.362, "open_interest": 480.0, "volume": 9.0, "delta": -0.1399, "gamma": 0.0407, "vega": 0.037, "theta": -0.0027, "rho": -0.0185, "theo": 0.4349, "change": -0.1, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T09:48:21", "percent_change": -17.8571, "prev_day_close": 0.560000002384186}, {"option": "T270617C00018000", "bid": 4.05, "bid_size": 727.0, "ask": 4.5, "ask_size": 4.0, "iv": 0.2911, "open_interest": 70.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0518, "vega": 0.0419, "theta": -0.0024, "rho": 0.0592, "theo": 4.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-05T11:38:54", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "T270617P00018000", "bid": 0.56, "bid_size": 1046.0, "ask": 0.72, "ask_size": 1613.0, "iv": 0.3281, "open_interest": 4204.0, "volume": 1.0, "delta": -0.1891, "gamma": 0.0514, "vega": 0.0448, "theta": -0.0032, "rho": -0.0248, "theo": 0.6146, "change": -0.01, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T10:15:51", "percent_change": -1.49254, "prev_day_close": 0.6700000166893}, {"option": "T270617C00019000", "bid": 3.45, "bid_size": 870.0, "ask": 3.75, "ask_size": 23.0, "iv": 0.3033, "open_interest": 99.0, "volume": 0.0, "delta": 0.7665, "gamma": 0.0621, "vega": 0.0502, "theta": -0.003, "rho": 0.0613, "theo": 3.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-10-29T10:51:39", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "T270617P00019000", "bid": 0.78, "bid_size": 1160.0, "ask": 0.93, "ask_size": 684.0, "iv": 0.3123, "open_interest": 599.0, "volume": 5.0, "delta": -0.2493, "gamma": 0.0624, "vega": 0.0524, "theta": -0.0036, "rho": -0.0325, "theo": 0.8553, "change": -0.025, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T15:46:33", "percent_change": -2.76243, "prev_day_close": 0.905000001192093}, {"option": "T270617C00020000", "bid": 2.76, "bid_size": 1517.0, "ask": 3.2, "ask_size": 1394.0, "iv": 0.3064, "open_interest": 1403.0, "volume": 0.0, "delta": 0.6959, "gamma": 0.0716, "vega": 0.0578, "theta": -0.0035, "rho": 0.0625, "theo": 2.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T13:09:01", "percent_change": 0.0, "prev_day_close": 2.98499989509582}, {"option": "T270617P00020000", "bid": 1.08, "bid_size": 1560.0, "ask": 1.47, "ask_size": 2129.0, "iv": 0.3219, "open_interest": 30782.0, "volume": 1.0, "delta": -0.3195, "gamma": 0.0725, "vega": 0.0588, "theta": -0.0039, "rho": -0.0411, "theo": 1.1676, "change": -0.03, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T11:28:17", "percent_change": -2.43902, "prev_day_close": 1.22999995946884}, {"option": "T270617C00021000", "bid": 2.22, "bid_size": 1007.0, "ask": 2.46, "ask_size": 42.0, "iv": 0.2923, "open_interest": 190.0, "volume": 0.0, "delta": 0.6185, "gamma": 0.0789, "vega": 0.0628, "theta": -0.0038, "rho": 0.0594, "theo": 2.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-06T15:51:27", "percent_change": 0.0, "prev_day_close": 2.35500001907349}, {"option": "T270617P00021000", "bid": 1.47, "bid_size": 1259.0, "ask": 1.69, "ask_size": 1314.0, "iv": 0.2996, "open_interest": 373.0, "volume": 0.0, "delta": -0.3975, "gamma": 0.0804, "vega": 0.0634, "theta": -0.0041, "rho": -0.0506, "theo": 1.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T09:46:56", "percent_change": 0.0, "prev_day_close": 1.5900000333786}, {"option": "T270617C00022000", "bid": 1.61, "bid_size": 2048.0, "ask": 2.1, "ask_size": 1964.0, "iv": 0.2908, "open_interest": 1984.0, "volume": 11.0, "delta": 0.5373, "gamma": 0.0833, "vega": 0.0654, "theta": -0.004, "rho": 0.0538, "theo": 1.8557, "change": -0.005, "open": 1.8, "high": 1.84, "low": 1.8, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T15:17:11", "percent_change": -0.271004, "prev_day_close": 1.84500002861023}, {"option": "T270617P00022000", "bid": 1.94, "bid_size": 1361.0, "ask": 2.18, "ask_size": 1475.0, "iv": 0.2937, "open_interest": 18279.0, "volume": 134.0, "delta": -0.4799, "gamma": 0.085, "vega": 0.0654, "theta": -0.0041, "rho": -0.0605, "theo": 2.0417, "change": 0.05, "open": 2.1, "high": 2.1, "low": 2.09, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:04:18", "percent_change": 2.43902, "prev_day_close": 2.05000007152557}, {"option": "T270617C00023000", "bid": 1.25, "bid_size": 1175.0, "ask": 1.51, "ask_size": 23.0, "iv": 0.2789, "open_interest": 473.0, "volume": 0.0, "delta": 0.4564, "gamma": 0.084, "vega": 0.0654, "theta": -0.004, "rho": 0.048, "theo": 1.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-11-05T15:38:39", "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "T270617P00023000", "bid": 2.53, "bid_size": 267.0, "ask": 2.8, "ask_size": 737.0, "iv": 0.2952, "open_interest": 373.0, "volume": 1.0, "delta": -0.5621, "gamma": 0.0856, "vega": 0.0646, "theta": -0.0038, "rho": -0.0705, "theo": 2.6114, "change": 0.015, "open": 2.71, "high": 2.71, "low": 2.71, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-11-09T12:30:11", "percent_change": 0.556589, "prev_day_close": 2.6949999332428}, {"option": "T270617C00024000", "bid": 0.87, "bid_size": 1396.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.2711, "open_interest": 324.0, "volume": 50.0, "delta": 0.3798, "gamma": 0.0811, "vega": 0.0628, "theta": -0.0038, "rho": 0.0413, "theo": 1.0914, "change": 0.015, "open": 1.15, "high": 1.15, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:19:29", "percent_change": 1.44928, "prev_day_close": 1.03499999642372}, {"option": "T270617P00024000", "bid": 3.05, "bid_size": 1391.0, "ask": 3.5, "ask_size": 1398.0, "iv": 0.2861, "open_interest": 358.0, "volume": 0.0, "delta": -0.6399, "gamma": 0.0823, "vega": 0.0614, "theta": -0.0035, "rho": -0.0801, "theo": 3.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-11-03T10:08:03", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "T270617C00025000", "bid": 0.7, "bid_size": 1596.0, "ask": 0.9, "ask_size": 1287.0, "iv": 0.2786, "open_interest": 8098.0, "volume": 17.0, "delta": 0.3101, "gamma": 0.0755, "vega": 0.0584, "theta": -0.0036, "rho": 0.0344, "theo": 0.8214, "change": 0.01, "open": 0.82, "high": 0.82, "low": 0.79, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T14:51:40", "percent_change": 1.23457, "prev_day_close": 0.810000002384186}, {"option": "T270617P00025000", "bid": 3.75, "bid_size": 1317.0, "ask": 4.2, "ask_size": 1223.0, "iv": 0.28, "open_interest": 11196.0, "volume": 0.0, "delta": -0.7103, "gamma": 0.0761, "vega": 0.0562, "theta": -0.0029, "rho": -0.0878, "theo": 3.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T14:15:35", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "T270617C00026000", "bid": 0.55, "bid_size": 280.0, "ask": 0.66, "ask_size": 13.0, "iv": 0.2769, "open_interest": 879.0, "volume": 7.0, "delta": 0.249, "gamma": 0.0681, "vega": 0.0526, "theta": -0.0032, "rho": 0.0282, "theo": 0.6121, "change": 0.02, "open": 0.58, "high": 0.6, "low": 0.58, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:03:26", "percent_change": 3.44828, "prev_day_close": 0.5799999833107}, {"option": "T270617P00026000", "bid": 4.7, "bid_size": 30.0, "ask": 4.95, "ask_size": 632.0, "iv": 0.2916, "open_interest": 53.0, "volume": 5.0, "delta": -0.772, "gamma": 0.0682, "vega": 0.0497, "theta": -0.0024, "rho": -0.0922, "theo": 4.7733, "change": 0.125, "open": 4.95, "high": 4.95, "low": 4.95, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T10:19:37", "percent_change": 2.59068, "prev_day_close": 4.82499980926514}, {"option": "T270617C00027000", "bid": 0.4, "bid_size": 753.0, "ask": 0.66, "ask_size": 2235.0, "iv": 0.2973, "open_interest": 3604.0, "volume": 31.0, "delta": 0.1974, "gamma": 0.0596, "vega": 0.0462, "theta": -0.0028, "rho": 0.0226, "theo": 0.4537, "change": -0.04, "open": 0.42, "high": 0.44, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T11:45:14", "percent_change": -8.69565, "prev_day_close": 0.459999993443489}, {"option": "T270617P00027000", "bid": 5.4, "bid_size": 1141.0, "ask": 6.15, "ask_size": 1446.0, "iv": 0.3177, "open_interest": 933.0, "volume": 0.0, "delta": -0.8244, "gamma": 0.0596, "vega": 0.0425, "theta": -0.0017, "rho": -0.0925, "theo": 5.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2026-10-26T14:39:39", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "T270617C00028000", "bid": 0.08, "bid_size": 1960.0, "ask": 0.55, "ask_size": 1911.0, "iv": 0.276, "open_interest": 123.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.051, "vega": 0.0399, "theta": -0.0024, "rho": 0.018, "theo": 0.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T09:52:21", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "T270617P00028000", "bid": 6.2, "bid_size": 759.0, "ask": 6.8, "ask_size": 746.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": -0.8675, "gamma": 0.0508, "vega": 0.0353, "theta": -0.0011, "rho": -0.0907, "theo": 6.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "T270617C00029000", "bid": 0.11, "bid_size": 926.0, "ask": 0.69, "ask_size": 1463.0, "iv": 0.3239, "open_interest": 57.0, "volume": 0.0, "delta": 0.122, "gamma": 0.043, "vega": 0.034, "theta": -0.0021, "rho": 0.0142, "theo": 0.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T13:57:42", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "T270617P00029000", "bid": 7.15, "bid_size": 159.0, "ask": 7.65, "ask_size": 130.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0424, "vega": 0.0287, "theta": -0.0006, "rho": -0.0839, "theo": 7.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "T270617C00030000", "bid": 0.14, "bid_size": 90.0, "ask": 0.28, "ask_size": 1294.0, "iv": 0.2965, "open_interest": 11188.0, "volume": 0.0, "delta": 0.0963, "gamma": 0.0359, "vega": 0.0288, "theta": -0.0018, "rho": 0.0113, "theo": 0.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T10:03:39", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "T270617P00030000", "bid": 8.2, "bid_size": 80.0, "ask": 8.7, "ask_size": 498.0, "iv": 0.3271, "open_interest": 1842.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0345, "vega": 0.0227, "theta": 0.0, "rho": -0.0796, "theo": 8.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-10-23T14:27:20", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "T270617C00031000", "bid": 0.05, "bid_size": 1015.0, "ask": 0.39, "ask_size": 2460.0, "iv": 0.3128, "open_interest": 103.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0298, "vega": 0.0243, "theta": -0.0015, "rho": 0.009, "theo": 0.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T14:58:57", "percent_change": 0.0, "prev_day_close": 0.120000002905726}, {"option": "T270617P00031000", "bid": 9.15, "bid_size": 81.0, "ask": 9.85, "ask_size": 294.0, "iv": 0.3781, "open_interest": 2.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0275, "vega": 0.0176, "theta": 0.0, "rho": -0.0752, "theo": 9.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-04T14:27:34", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "T270617C00032000", "bid": 0.04, "bid_size": 962.0, "ask": 0.34, "ask_size": 2760.0, "iv": 0.3275, "open_interest": 587.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0249, "vega": 0.0207, "theta": -0.0013, "rho": 0.0072, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T10:41:58", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "T270617P00032000", "bid": 10.15, "bid_size": 8.0, "ask": 10.6, "ask_size": 167.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0217, "vega": 0.0133, "theta": 0.0, "rho": -0.0708, "theo": 10.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "T270617C00033000", "bid": 0.05, "bid_size": 399.0, "ask": 0.13, "ask_size": 866.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0208, "vega": 0.0177, "theta": -0.0011, "rho": 0.0059, "theo": 0.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0799999972805381}, {"option": "T270617P00033000", "bid": 11.1, "bid_size": 80.0, "ask": 11.7, "ask_size": 173.0, "iv": 0.3872, "open_interest": 1.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.017, "vega": 0.0106, "theta": 0.0, "rho": -0.0689, "theo": 11.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-04T14:26:15", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "T270617C00034000", "bid": 0.04, "bid_size": 165.0, "ask": 0.1, "ask_size": 509.0, "iv": 0.3017, "open_interest": 1.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0176, "vega": 0.0152, "theta": -0.001, "rho": 0.0049, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T09:36:00", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "T270617P00034000", "bid": 12.0, "bid_size": 130.0, "ask": 12.55, "ask_size": 168.0, "iv": 0.3486, "open_interest": 0.0, "volume": 2.0, "delta": -0.9793, "gamma": 0.0132, "vega": 0.008, "theta": 0.0, "rho": -0.0682, "theo": 12.2295, "change": 0.325, "open": 12.32, "high": 12.35, "low": 12.32, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-09T15:05:25", "percent_change": 2.7027, "prev_day_close": 12.0250000953674}, {"option": "T270617C00035000", "bid": 0.05, "bid_size": 2.0, "ask": 0.08, "ask_size": 70.0, "iv": 0.3135, "open_interest": 6194.0, "volume": 1.0, "delta": 0.0352, "gamma": 0.0149, "vega": 0.0133, "theta": -0.0009, "rho": 0.0041, "theo": 0.0635, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -27.2727, "prev_day_close": 0.0550000015646219}, {"option": "T270617P00035000", "bid": 12.95, "bid_size": 165.0, "ask": 13.6, "ask_size": 173.0, "iv": 0.3725, "open_interest": 16.0, "volume": 1.0, "delta": -0.9845, "gamma": 0.0104, "vega": 0.0064, "theta": 0.0, "rho": -0.067, "theo": 13.2146, "change": -0.125, "open": 13.4, "high": 13.4, "low": 13.4, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-09T14:32:43", "percent_change": -0.924215, "prev_day_close": 13.5250000953674}, {"option": "T270617C00040000", "bid": 0.01, "bid_size": 19.0, "ask": 0.05, "ask_size": 311.0, "iv": 0.3434, "open_interest": 8927.0, "volume": 2.0, "delta": 0.0171, "gamma": 0.0074, "vega": 0.0073, "theta": -0.0005, "rho": 0.002, "theo": 0.0305, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:07:08", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "T270617P00040000", "bid": 18.1, "bid_size": 9.0, "ask": 18.6, "ask_size": 174.0, "iv": 0.5207, "open_interest": 15.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 18.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.22, "last_trade_time": "2026-11-04T14:26:30", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "T270917C00013000", "bid": 8.55, "bid_size": 173.0, "ask": 9.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0115, "vega": 0.0112, "theta": 0.0, "rho": 0.0336, "theo": 8.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-26T15:51:34", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "T270917P00013000", "bid": 0.15, "bid_size": 37.0, "ask": 0.24, "ask_size": 66.0, "iv": 0.3895, "open_interest": 94.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0146, "vega": 0.0216, "theta": -0.0013, "rho": -0.0107, "theo": 0.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T12:19:30", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "T270917C00015000", "bid": 6.7, "bid_size": 228.0, "ask": 7.2, "ask_size": 6.0, "iv": 0.2961, "open_interest": 9.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0255, "vega": 0.0257, "theta": -0.0009, "rho": 0.0528, "theo": 7.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-10-30T13:51:10", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "T270917P00015000", "bid": 0.13, "bid_size": 2724.0, "ask": 0.46, "ask_size": 1062.0, "iv": 0.3345, "open_interest": 1696.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0253, "vega": 0.0338, "theta": -0.0018, "rho": -0.019, "theo": 0.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T12:38:27", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "T270917C00018000", "bid": 4.4, "bid_size": 804.0, "ask": 4.75, "ask_size": 31.0, "iv": 0.3158, "open_interest": 34.0, "volume": 2.0, "delta": 0.8, "gamma": 0.048, "vega": 0.0543, "theta": -0.0023, "rho": 0.0805, "theo": 4.5911, "change": 0.12, "open": 4.45, "high": 4.52, "low": 4.45, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-11-09T13:53:43", "percent_change": 2.72727, "prev_day_close": 4.40000009536743}, {"option": "T270917P00018000", "bid": 0.39, "bid_size": 2462.0, "ask": 1.05, "ask_size": 1741.0, "iv": 0.2904, "open_interest": 1386.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.048, "vega": 0.0571, "theta": -0.0028, "rho": -0.0417, "theo": 0.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-06T12:40:56", "percent_change": 0.0, "prev_day_close": 0.869999974966049}, {"option": "T270917C00020000", "bid": 3.05, "bid_size": 1505.0, "ask": 3.95, "ask_size": 1793.0, "iv": 0.339, "open_interest": 318.0, "volume": 0.0, "delta": 0.6813, "gamma": 0.062, "vega": 0.0693, "theta": -0.003, "rho": 0.0831, "theo": 3.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.47, "last_trade_time": "2026-11-05T10:56:30", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "T270917P00020000", "bid": 1.3, "bid_size": 1925.0, "ask": 1.67, "ask_size": 1637.0, "iv": 0.3007, "open_interest": 1206.0, "volume": 5.0, "delta": -0.3341, "gamma": 0.0629, "vega": 0.0704, "theta": -0.0033, "rho": -0.0641, "theo": 1.4991, "change": 0.045, "open": 1.49, "high": 1.53, "low": 1.49, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T13:33:49", "percent_change": 3.0303, "prev_day_close": 1.48500001430511}, {"option": "T270917C00023000", "bid": 1.66, "bid_size": 1038.0, "ask": 1.89, "ask_size": 367.0, "iv": 0.2885, "open_interest": 1107.0, "volume": 6.0, "delta": 0.4788, "gamma": 0.0716, "vega": 0.0772, "theta": -0.0033, "rho": 0.0675, "theo": 1.767, "change": -0.04, "open": 1.76, "high": 1.76, "low": 1.76, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-09T12:58:40", "percent_change": -2.22222, "prev_day_close": 1.80000001192093}, {"option": "T270917P00023000", "bid": 2.74, "bid_size": 844.0, "ask": 3.15, "ask_size": 734.0, "iv": 0.286, "open_interest": 1355.0, "volume": 0.0, "delta": -0.5382, "gamma": 0.0726, "vega": 0.0766, "theta": -0.0032, "rho": -0.1029, "theo": 2.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-11-06T15:59:11", "percent_change": 0.0, "prev_day_close": 2.9799998998642}, {"option": "T270917C00025000", "bid": 0.9, "bid_size": 1234.0, "ask": 1.22, "ask_size": 191.0, "iv": 0.2735, "open_interest": 1308.0, "volume": 0.0, "delta": 0.3525, "gamma": 0.0676, "vega": 0.0722, "theta": -0.0031, "rho": 0.053, "theo": 1.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T15:59:11", "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "T270917P00025000", "bid": 4.05, "bid_size": 1315.0, "ask": 4.45, "ask_size": 1138.0, "iv": 0.2787, "open_interest": 745.0, "volume": 0.0, "delta": -0.6665, "gamma": 0.0684, "vega": 0.0703, "theta": -0.0027, "rho": -0.1209, "theo": 4.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-10-27T09:30:15", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "T270917C00027000", "bid": 0.6, "bid_size": 1585.0, "ask": 0.92, "ask_size": 2180.0, "iv": 0.29, "open_interest": 1150.0, "volume": 3.0, "delta": 0.2484, "gamma": 0.058, "vega": 0.0618, "theta": -0.0026, "rho": 0.0385, "theo": 0.7015, "change": -0.04, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T10:27:00", "percent_change": -5.6338, "prev_day_close": 0.709999978542328}, {"option": "T270917P00027000", "bid": 5.75, "bid_size": 2.0, "ask": 6.15, "ask_size": 614.0, "iv": 0.302, "open_interest": 227.0, "volume": 0.0, "delta": -0.7741, "gamma": 0.059, "vega": 0.0582, "theta": -0.0019, "rho": -0.1267, "theo": 5.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-06T12:29:19", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "T270917C00030000", "bid": 0.28, "bid_size": 657.0, "ask": 0.38, "ask_size": 24.0, "iv": 0.2787, "open_interest": 962.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0406, "vega": 0.044, "theta": -0.0019, "rho": 0.0226, "theo": 0.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T13:40:04", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "T270917P00030000", "bid": 8.25, "bid_size": 83.0, "ask": 8.7, "ask_size": 148.0, "iv": 0.2902, "open_interest": 0.0, "volume": 5.0, "delta": -0.8907, "gamma": 0.042, "vega": 0.036, "theta": -0.0008, "rho": -0.1095, "theo": 8.4469, "change": -0.09, "open": 8.56, "high": 8.56, "low": 8.56, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-11-09T10:47:34", "percent_change": -1.04046, "prev_day_close": 8.65000009536743}, {"option": "T270917C00032000", "bid": 0.17, "bid_size": 710.0, "ask": 0.26, "ask_size": 346.0, "iv": 0.2843, "open_interest": 252.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.0307, "vega": 0.034, "theta": -0.0015, "rho": 0.0156, "theo": 0.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T15:02:01", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "T270917P00032000", "bid": 10.05, "bid_size": 245.0, "ask": 10.85, "ask_size": 255.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0297, "vega": 0.0226, "theta": 0.0, "rho": -0.0902, "theo": 10.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "T270917C00035000", "bid": 0.08, "bid_size": 48.0, "ask": 0.16, "ask_size": 92.0, "iv": 0.2943, "open_interest": 111.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.02, "vega": 0.0231, "theta": -0.001, "rho": 0.0093, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T15:41:15", "percent_change": 0.0, "prev_day_close": 0.109999997541308}, {"option": "T270917P00035000", "bid": 12.95, "bid_size": 167.0, "ask": 13.75, "ask_size": 173.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0148, "vega": 0.01, "theta": 0.0, "rho": -0.0735, "theo": 13.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-21T10:45:28", "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "T271015C00013000", "bid": 8.55, "bid_size": 187.0, "ask": 9.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0118, "vega": 0.0105, "theta": 0.0, "rho": 0.0337, "theo": 8.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.41, "last_trade_time": "2026-11-03T15:32:49", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "T271015P00013000", "bid": 0.06, "bid_size": 1333.0, "ask": 0.88, "ask_size": 1655.0, "iv": 0.4708, "open_interest": 130.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0155, "vega": 0.0242, "theta": -0.0013, "rho": -0.0138, "theo": 0.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-27T09:30:25", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "T271015C00015000", "bid": 6.75, "bid_size": 189.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.3064, "open_interest": 15.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0259, "vega": 0.0271, "theta": -0.0009, "rho": 0.0573, "theo": 7.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-29T09:44:06", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "T271015P00015000", "bid": 0.33, "bid_size": 613.0, "ask": 0.61, "ask_size": 1496.0, "iv": 0.3669, "open_interest": 329.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0261, "vega": 0.0371, "theta": -0.0018, "rho": -0.0246, "theo": 0.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T13:57:18", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "T271015C00018000", "bid": 4.45, "bid_size": 1315.0, "ask": 4.8, "ask_size": 23.0, "iv": 0.3153, "open_interest": 615.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.0468, "vega": 0.0574, "theta": -0.0022, "rho": 0.0872, "theo": 4.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-05T10:15:00", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "T271015P00018000", "bid": 0.76, "bid_size": 2005.0, "ask": 1.06, "ask_size": 199.0, "iv": 0.3078, "open_interest": 829.0, "volume": 0.0, "delta": -0.2262, "gamma": 0.0472, "vega": 0.0602, "theta": -0.0027, "rho": -0.0532, "theo": 0.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T15:57:19", "percent_change": 0.0, "prev_day_close": 1.03499999642372}, {"option": "T271015C00020000", "bid": 3.15, "bid_size": 1644.0, "ask": 3.95, "ask_size": 1942.0, "iv": 0.3349, "open_interest": 704.0, "volume": 1.0, "delta": 0.6806, "gamma": 0.0598, "vega": 0.0721, "theta": -0.0028, "rho": 0.0909, "theo": 3.3176, "change": -0.055, "open": 3.27, "high": 3.27, "low": 3.27, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-11-09T15:30:55", "percent_change": -1.65414, "prev_day_close": 3.32500004768372}, {"option": "T271015P00020000", "bid": 1.39, "bid_size": 1472.0, "ask": 1.73, "ask_size": 508.0, "iv": 0.2956, "open_interest": 1016.0, "volume": 1.0, "delta": -0.3388, "gamma": 0.0604, "vega": 0.0731, "theta": -0.0031, "rho": -0.0812, "theo": 1.6116, "change": -0.015, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T15:30:55", "percent_change": -0.890208, "prev_day_close": 1.68500000238419}, {"option": "T271015C00022000", "bid": 1.97, "bid_size": 1909.0, "ask": 2.57, "ask_size": 1833.0, "iv": 0.292, "open_interest": 1086.0, "volume": 2.0, "delta": 0.5513, "gamma": 0.068, "vega": 0.0788, "theta": -0.0031, "rho": 0.0884, "theo": 2.2705, "change": -0.055, "open": 2.15, "high": 2.17, "low": 2.15, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T12:17:03", "percent_change": -2.47191, "prev_day_close": 2.22499990463257}, {"option": "T271015P00022000", "bid": 2.35, "bid_size": 622.0, "ask": 2.74, "ask_size": 810.0, "iv": 0.2957, "open_interest": 238.0, "volume": 0.0, "delta": -0.4665, "gamma": 0.068, "vega": 0.0794, "theta": -0.0031, "rho": -0.1126, "theo": 2.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T14:56:14", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "T271015C00025000", "bid": 0.95, "bid_size": 1313.0, "ask": 1.32, "ask_size": 75.0, "iv": 0.2739, "open_interest": 1223.0, "volume": 0.0, "delta": 0.3647, "gamma": 0.0662, "vega": 0.0752, "theta": -0.003, "rho": 0.0602, "theo": 1.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-05T14:45:10", "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "T271015P00025000", "bid": 4.3, "bid_size": 44.0, "ask": 4.6, "ask_size": 891.0, "iv": 0.294, "open_interest": 589.0, "volume": 0.0, "delta": -0.6531, "gamma": 0.0659, "vega": 0.0737, "theta": -0.0025, "rho": -0.1407, "theo": 4.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-11-06T11:47:12", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "T271015C00027000", "bid": 0.7, "bid_size": 279.0, "ask": 0.88, "ask_size": 603.0, "iv": 0.2847, "open_interest": 917.0, "volume": 2.0, "delta": 0.2624, "gamma": 0.0578, "vega": 0.0644, "theta": -0.0026, "rho": 0.0428, "theo": 0.7734, "change": -0.015, "open": 0.74, "high": 0.75, "low": 0.74, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:06:45", "percent_change": -1.96078, "prev_day_close": 0.764999985694885}, {"option": "T271015P00027000", "bid": 5.55, "bid_size": 432.0, "ask": 6.1, "ask_size": 372.0, "iv": 0.2703, "open_interest": 64.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.0582, "vega": 0.0627, "theta": -0.0019, "rho": -0.145, "theo": 5.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-10-21T11:24:42", "percent_change": 0.0, "prev_day_close": 5.92500019073486}, {"option": "T271015C00030000", "bid": 0.29, "bid_size": 1199.0, "ask": 0.61, "ask_size": 2059.0, "iv": 0.295, "open_interest": 810.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0418, "vega": 0.0474, "theta": -0.0019, "rho": 0.0259, "theo": 0.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T10:12:13", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "T271015P00030000", "bid": 8.25, "bid_size": 292.0, "ask": 8.8, "ask_size": 354.0, "iv": 0.2938, "open_interest": 1.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.0438, "vega": 0.0409, "theta": -0.0009, "rho": -0.1243, "theo": 8.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.91, "last_trade_time": "2026-07-15T15:08:50", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "T271015C00032000", "bid": 0.06, "bid_size": 1173.0, "ask": 0.49, "ask_size": 2251.0, "iv": 0.2887, "open_interest": 188.0, "volume": 0.0, "delta": 0.1085, "gamma": 0.0323, "vega": 0.0378, "theta": -0.0015, "rho": 0.0188, "theo": 0.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:47:34", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "T271015P00032000", "bid": 10.2, "bid_size": 80.0, "ask": 11.65, "ask_size": 279.0, "iv": 0.4226, "open_interest": 60.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.0325, "vega": 0.0267, "theta": -0.0002, "rho": -0.0981, "theo": 10.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-10-22T10:09:51", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "T271015C00035000", "bid": 0.09, "bid_size": 195.0, "ask": 0.26, "ask_size": 2103.0, "iv": 0.3066, "open_interest": 61.0, "volume": 1.0, "delta": 0.066, "gamma": 0.0216, "vega": 0.0259, "theta": -0.0011, "rho": 0.011, "theo": 0.1486, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T10:03:46", "percent_change": -4.0, "prev_day_close": 0.125}, {"option": "T271015P00035000", "bid": 12.15, "bid_size": 174.0, "ask": 13.6, "ask_size": 173.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.017, "vega": 0.0124, "theta": 0.0, "rho": -0.0787, "theo": 13.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.11, "last_trade_time": "2026-10-13T13:27:16", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "T271217C00013000", "bid": 7.6, "bid_size": 217.0, "ask": 9.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0137, "vega": 0.0144, "theta": 0.0, "rho": 0.0391, "theo": 8.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.11, "last_trade_time": "2026-11-04T12:20:10", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "T271217P00013000", "bid": 0.05, "bid_size": 902.0, "ask": 0.41, "ask_size": 660.0, "iv": 0.3585, "open_interest": 1.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0159, "vega": 0.0289, "theta": -0.0013, "rho": -0.0176, "theo": 0.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T13:00:46", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "T271217C00015000", "bid": 5.7, "bid_size": 340.0, "ask": 8.4, "ask_size": 313.0, "iv": 0.3095, "open_interest": 2.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0268, "vega": 0.0339, "theta": -0.001, "rho": 0.0664, "theo": 7.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-11-03T12:37:30", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "T271217P00015000", "bid": 0.23, "bid_size": 955.0, "ask": 0.58, "ask_size": 197.0, "iv": 0.3258, "open_interest": 18.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0258, "vega": 0.043, "theta": -0.0018, "rho": -0.0301, "theo": 0.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-04T14:24:38", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "T271217C00018000", "bid": 4.55, "bid_size": 451.0, "ask": 4.95, "ask_size": 170.0, "iv": 0.3081, "open_interest": 4.0, "volume": 0.0, "delta": 0.7832, "gamma": 0.044, "vega": 0.0638, "theta": -0.002, "rho": 0.103, "theo": 4.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T09:40:08", "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "T271217P00018000", "bid": 0.67, "bid_size": 1195.0, "ask": 1.31, "ask_size": 1166.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.2333, "gamma": 0.0442, "vega": 0.0668, "theta": -0.0025, "rho": -0.0606, "theo": 1.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "T271217C00020000", "bid": 3.3, "bid_size": 848.0, "ask": 4.55, "ask_size": 939.0, "iv": 0.3535, "open_interest": 0.0, "volume": 10.0, "delta": 0.6766, "gamma": 0.0546, "vega": 0.0782, "theta": -0.0026, "rho": 0.1041, "theo": 3.5526, "change": -0.075, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T13:36:50", "percent_change": -2.12766, "prev_day_close": 3.52499997615814}, {"option": "T271217P00020000", "bid": 1.63, "bid_size": 977.0, "ask": 2.02, "ask_size": 1029.0, "iv": 0.3111, "open_interest": 35.0, "volume": 0.0, "delta": -0.3383, "gamma": 0.0554, "vega": 0.0796, "theta": -0.0028, "rho": -0.0887, "theo": 1.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-06T10:52:44", "percent_change": 0.0, "prev_day_close": 1.86500000953674}, {"option": "T271217C00022000", "bid": 2.22, "bid_size": 943.0, "ask": 2.76, "ask_size": 917.0, "iv": 0.2914, "open_interest": 5.0, "volume": 0.0, "delta": 0.5598, "gamma": 0.0615, "vega": 0.0859, "theta": -0.0028, "rho": 0.0957, "theo": 2.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T13:56:23", "percent_change": 0.0, "prev_day_close": 2.54500007629395}, {"option": "T271217P00022000", "bid": 2.48, "bid_size": 484.0, "ask": 2.95, "ask_size": 383.0, "iv": 0.2984, "open_interest": 1.0, "volume": 0.0, "delta": -0.4558, "gamma": 0.0624, "vega": 0.0861, "theta": -0.0029, "rho": -0.1176, "theo": 2.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-11-05T12:27:19", "percent_change": 0.0, "prev_day_close": 2.79000008106232}, {"option": "T271217C00025000", "bid": 1.17, "bid_size": 1502.0, "ask": 1.65, "ask_size": 1100.0, "iv": 0.2829, "open_interest": 182.0, "volume": 0.0, "delta": 0.3898, "gamma": 0.0612, "vega": 0.0837, "theta": -0.0028, "rho": 0.0719, "theo": 1.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-06T14:10:33", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "T271217P00025000", "bid": 4.45, "bid_size": 51.0, "ask": 4.75, "ask_size": 305.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": -0.6294, "gamma": 0.0623, "vega": 0.082, "theta": -0.0024, "rho": -0.1516, "theo": 4.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "T271217C00027000", "bid": 0.91, "bid_size": 124.0, "ask": 1.21, "ask_size": 1640.0, "iv": 0.2957, "open_interest": 128.0, "volume": 127.0, "delta": 0.294, "gamma": 0.0553, "vega": 0.0754, "theta": -0.0025, "rho": 0.0563, "theo": 0.9796, "change": -0.05, "open": 0.98, "high": 0.99, "low": 0.9, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T15:53:55", "percent_change": -5.10204, "prev_day_close": 0.979999989271164}, {"option": "T271217P00027000", "bid": 5.75, "bid_size": 332.0, "ask": 6.3, "ask_size": 309.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0569, "vega": 0.0717, "theta": -0.0019, "rho": -0.1586, "theo": 6.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "T271217C00030000", "bid": 0.43, "bid_size": 844.0, "ask": 0.74, "ask_size": 1028.0, "iv": 0.2921, "open_interest": 84.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.0429, "vega": 0.0589, "theta": -0.002, "rho": 0.0374, "theo": 0.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:05:02", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "T271217P00030000", "bid": 8.3, "bid_size": 328.0, "ask": 9.0, "ask_size": 315.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.0458, "vega": 0.0506, "theta": -0.0011, "rho": -0.1385, "theo": 8.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999961853027}, {"option": "T271217C00032000", "bid": 0.3, "bid_size": 446.0, "ask": 0.58, "ask_size": 800.0, "iv": 0.301, "open_interest": 13.0, "volume": 2.0, "delta": 0.1358, "gamma": 0.0347, "vega": 0.0482, "theta": -0.0016, "rho": 0.0275, "theo": 0.3697, "change": -0.015, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T10:11:29", "percent_change": -4.34783, "prev_day_close": 0.344999998807907}, {"option": "T271217P00032000", "bid": 9.55, "bid_size": 274.0, "ask": 10.65, "ask_size": 215.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.0362, "vega": 0.0343, "theta": -0.0004, "rho": -0.1192, "theo": 10.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "T280121C00013000", "bid": 8.7, "bid_size": 255.0, "ask": 9.05, "ask_size": 18.0, "iv": 0.0, "open_interest": 28.0, "volume": 1.0, "delta": 0.9703, "gamma": 0.0137, "vega": 0.0133, "theta": 0.0, "rho": 0.0394, "theo": 8.9762, "change": 0.075, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T09:53:20", "percent_change": 0.8596, "prev_day_close": 8.72499990463257}, {"option": "T280121P00013000", "bid": 0.27, "bid_size": 558.0, "ask": 0.38, "ask_size": 448.0, "iv": 0.3746, "open_interest": 606.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0166, "vega": 0.0315, "theta": -0.0013, "rho": -0.0219, "theo": 0.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T14:56:30", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "T280121C00015000", "bid": 6.95, "bid_size": 1139.0, "ask": 7.25, "ask_size": 15.0, "iv": 0.3235, "open_interest": 806.0, "volume": 11.0, "delta": 0.9106, "gamma": 0.0271, "vega": 0.036, "theta": -0.001, "rho": 0.0689, "theo": 7.1725, "change": -0.08, "open": 7.04, "high": 7.07, "low": 7.04, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-11-09T14:19:23", "percent_change": -1.11888, "prev_day_close": 7.15000009536743}, {"option": "T280121P00015000", "bid": 0.34, "bid_size": 2026.0, "ask": 0.6, "ask_size": 41.0, "iv": 0.3259, "open_interest": 4189.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0263, "vega": 0.0461, "theta": -0.0017, "rho": -0.0372, "theo": 0.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-05T10:03:49", "percent_change": 0.0, "prev_day_close": 0.559999987483025}, {"option": "T280121C00018000", "bid": 4.65, "bid_size": 1094.0, "ask": 4.95, "ask_size": 26.0, "iv": 0.3081, "open_interest": 1043.0, "volume": 3.0, "delta": 0.7814, "gamma": 0.0431, "vega": 0.0656, "theta": -0.0019, "rho": 0.1119, "theo": 4.8623, "change": -0.075, "open": 4.8, "high": 4.8, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T14:00:05", "percent_change": -1.5544, "prev_day_close": 4.82499980926514}, {"option": "T280121P00018000", "bid": 0.95, "bid_size": 2099.0, "ask": 1.43, "ask_size": 1522.0, "iv": 0.3156, "open_interest": 7705.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.0436, "vega": 0.0699, "theta": -0.0024, "rho": -0.0739, "theo": 1.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T11:28:11", "percent_change": 0.0, "prev_day_close": 1.20999997854233}, {"option": "T280121C00020000", "bid": 3.35, "bid_size": 1207.0, "ask": 3.65, "ask_size": 6.0, "iv": 0.2908, "open_interest": 5263.0, "volume": 6.0, "delta": 0.6771, "gamma": 0.0533, "vega": 0.0804, "theta": -0.0024, "rho": 0.1162, "theo": 3.6062, "change": -0.1, "open": 3.6, "high": 3.6, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:31:56", "percent_change": -2.77778, "prev_day_close": 3.60000002384186}, {"option": "T280121P00020000", "bid": 1.78, "bid_size": 674.0, "ask": 2.06, "ask_size": 955.0, "iv": 0.309, "open_interest": 12332.0, "volume": 25.0, "delta": -0.3409, "gamma": 0.0538, "vega": 0.0823, "theta": -0.0026, "rho": -0.1071, "theo": 1.8789, "change": 0.015, "open": 2.0, "high": 2.0, "low": 1.94, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T14:15:41", "percent_change": 0.77922, "prev_day_close": 1.92500001192093}, {"option": "T280121C00023000", "bid": 1.98, "bid_size": 1395.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.2811, "open_interest": 9573.0, "volume": 11.0, "delta": 0.5064, "gamma": 0.0615, "vega": 0.0892, "theta": -0.0027, "rho": 0.0986, "theo": 2.1751, "change": 0.025, "open": 2.14, "high": 2.16, "low": 2.08, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-09T13:00:17", "percent_change": 1.17096, "prev_day_close": 2.13499999046326}, {"option": "T280121P00023000", "bid": 3.1, "bid_size": 1075.0, "ask": 3.55, "ask_size": 1243.0, "iv": 0.2898, "open_interest": 7276.0, "volume": 274.0, "delta": -0.5101, "gamma": 0.0614, "vega": 0.0895, "theta": -0.0026, "rho": -0.1501, "theo": 3.3323, "change": 0.055, "open": 3.7, "high": 3.7, "low": 3.35, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-11-09T14:42:43", "percent_change": 1.62963, "prev_day_close": 3.375}, {"option": "T280121C00025000", "bid": 1.43, "bid_size": 604.0, "ask": 1.65, "ask_size": 1252.0, "iv": 0.289, "open_interest": 11917.0, "volume": 14.0, "delta": 0.3985, "gamma": 0.0603, "vega": 0.0866, "theta": -0.0027, "rho": 0.0813, "theo": 1.5169, "change": -0.025, "open": 1.46, "high": 1.59, "low": 1.46, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T14:43:09", "percent_change": -1.65016, "prev_day_close": 1.51499998569489}, {"option": "T280121P00025000", "bid": 4.45, "bid_size": 725.0, "ask": 4.75, "ask_size": 985.0, "iv": 0.2866, "open_interest": 9932.0, "volume": 5.0, "delta": -0.6198, "gamma": 0.0605, "vega": 0.0854, "theta": -0.0023, "rho": -0.1708, "theo": 4.5981, "change": -0.05, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:58:06", "percent_change": -1.07527, "prev_day_close": 4.64999985694885}, {"option": "T280121C00027000", "bid": 1.02, "bid_size": 1.0, "ask": 1.06, "ask_size": 2.0, "iv": 0.2839, "open_interest": 8374.0, "volume": 12.0, "delta": 0.3041, "gamma": 0.055, "vega": 0.0784, "theta": -0.0024, "rho": 0.0621, "theo": 1.0401, "change": -0.045, "open": 1.0, "high": 1.03, "low": 1.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T15:56:11", "percent_change": -4.18605, "prev_day_close": 1.07500001788139}, {"option": "T280121P00027000", "bid": 5.5, "bid_size": 1719.0, "ask": 6.45, "ask_size": 1533.0, "iv": 0.2723, "open_interest": 1094.0, "volume": 0.0, "delta": -0.7185, "gamma": 0.0563, "vega": 0.0754, "theta": -0.0019, "rho": -0.1773, "theo": 6.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-02T09:31:15", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "T280121C00030000", "bid": 0.55, "bid_size": 17.0, "ask": 0.62, "ask_size": 50.0, "iv": 0.2832, "open_interest": 11297.0, "volume": 5.0, "delta": 0.1949, "gamma": 0.0434, "vega": 0.0626, "theta": -0.0019, "rho": 0.0407, "theo": 0.5836, "change": 0.0, "open": 0.55, "high": 0.56, "low": 0.55, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T14:25:13", "percent_change": -4.25747e-07, "prev_day_close": 0.560000002384186}, {"option": "T280121P00030000", "bid": 8.45, "bid_size": 46.0, "ask": 8.85, "ask_size": 1157.0, "iv": 0.3008, "open_interest": 3002.0, "volume": 0.0, "delta": -0.8409, "gamma": 0.0472, "vega": 0.0546, "theta": -0.0011, "rho": -0.152, "theo": 8.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.87, "last_trade_time": "2026-10-30T10:24:32", "percent_change": 0.0, "prev_day_close": 8.6749997138977}, {"option": "T280121C00032000", "bid": 0.35, "bid_size": 475.0, "ask": 0.48, "ask_size": 889.0, "iv": 0.2869, "open_interest": 4754.0, "volume": 0.0, "delta": 0.1439, "gamma": 0.0355, "vega": 0.051, "theta": -0.0016, "rho": 0.0304, "theo": 0.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T12:17:56", "percent_change": 0.0, "prev_day_close": 0.385000005364418}, {"option": "T280121P00032000", "bid": 10.2, "bid_size": 280.0, "ask": 10.9, "ask_size": 385.0, "iv": 0.3272, "open_interest": 88.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0382, "vega": 0.0364, "theta": -0.0005, "rho": -0.1242, "theo": 10.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.03, "last_trade_time": "2026-10-09T15:50:32", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "T280121C00035000", "bid": 0.2, "bid_size": 229.0, "ask": 0.26, "ask_size": 105.0, "iv": 0.2865, "open_interest": 23036.0, "volume": 32.0, "delta": 0.0918, "gamma": 0.0254, "vega": 0.0379, "theta": -0.0012, "rho": 0.0201, "theo": 0.2366, "change": -0.035, "open": 0.22, "high": 0.22, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:10:04", "percent_change": -14.8936, "prev_day_close": 0.235000006854534}, {"option": "T280121P00035000", "bid": 13.15, "bid_size": 3.0, "ask": 13.5, "ask_size": 130.0, "iv": 0.3314, "open_interest": 0.0, "volume": 6.0, "delta": -0.9623, "gamma": 0.0216, "vega": 0.0163, "theta": 0.0, "rho": -0.086, "theo": 13.2262, "change": 0.2, "open": 13.45, "high": 13.45, "low": 13.45, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-11-09T11:04:34", "percent_change": 1.50943, "prev_day_close": 13.25}, {"option": "T280121C00037000", "bid": 0.14, "bid_size": 164.0, "ask": 0.18, "ask_size": 63.0, "iv": 0.2881, "open_interest": 2775.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0202, "vega": 0.0306, "theta": -0.001, "rho": 0.015, "theo": 0.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:06:27", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "T280121P00037000", "bid": 13.2, "bid_size": 191.0, "ask": 17.5, "ask_size": 177.0, "iv": 0.3753, "open_interest": 6.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0127, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 15.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-09-01T09:43:47", "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "T280121C00040000", "bid": 0.08, "bid_size": 126.0, "ask": 0.15, "ask_size": 551.0, "iv": 0.3012, "open_interest": 6618.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0143, "vega": 0.0225, "theta": -0.0007, "rho": 0.0102, "theo": 0.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:37", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "T280121P00040000", "bid": 17.1, "bid_size": 174.0, "ask": 18.85, "ask_size": 174.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 18.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-14T09:31:35", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "T280421C00013000", "bid": 8.65, "bid_size": 370.0, "ask": 9.2, "ask_size": 203.0, "iv": 0.3428, "open_interest": 22.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0159, "vega": 0.0179, "theta": -0.0001, "rho": 0.0471, "theo": 8.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-05T09:42:31", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "T280421P00013000", "bid": 0.33, "bid_size": 718.0, "ask": 0.72, "ask_size": 1587.0, "iv": 0.395, "open_interest": 202.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0174, "vega": 0.0386, "theta": -0.0013, "rho": -0.0319, "theo": 0.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-21T15:44:39", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "T280421C00015000", "bid": 6.85, "bid_size": 420.0, "ask": 7.35, "ask_size": 9.0, "iv": 0.3144, "open_interest": 71.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0271, "vega": 0.0454, "theta": -0.0009, "rho": 0.0972, "theo": 7.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-02T10:21:25", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "T280421P00015000", "bid": 0.63, "bid_size": 151.0, "ask": 0.98, "ask_size": 1749.0, "iv": 0.3628, "open_interest": 3833.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0262, "vega": 0.0541, "theta": -0.0017, "rho": -0.0518, "theo": 0.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T14:23:53", "percent_change": 0.0, "prev_day_close": 0.729999989271164}, {"option": "T280421C00018000", "bid": 4.8, "bid_size": 854.0, "ask": 5.15, "ask_size": 221.0, "iv": 0.3141, "open_interest": 196.0, "volume": 0.0, "delta": 0.7695, "gamma": 0.0406, "vega": 0.0738, "theta": -0.0017, "rho": 0.1307, "theo": 5.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-11-06T11:20:55", "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "T280421P00018000", "bid": 1.29, "bid_size": 1075.0, "ask": 1.52, "ask_size": 788.0, "iv": 0.317, "open_interest": 468.0, "volume": 0.0, "delta": -0.2505, "gamma": 0.0408, "vega": 0.0775, "theta": -0.0022, "rho": -0.0959, "theo": 1.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-05T10:18:32", "percent_change": 0.0, "prev_day_close": 1.43000000715256}, {"option": "T280421C00020000", "bid": 3.65, "bid_size": 745.0, "ask": 3.9, "ask_size": 152.0, "iv": 0.3027, "open_interest": 692.0, "volume": 5.0, "delta": 0.6727, "gamma": 0.0488, "vega": 0.0882, "theta": -0.0021, "rho": 0.1296, "theo": 3.823, "change": -0.025, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T10:12:04", "percent_change": -0.662251, "prev_day_close": 3.77499997615814}, {"option": "T280421P00020000", "bid": 1.86, "bid_size": 1321.0, "ask": 2.36, "ask_size": 1204.0, "iv": 0.3045, "open_interest": 2237.0, "volume": 0.0, "delta": -0.3439, "gamma": 0.0491, "vega": 0.0896, "theta": -0.0023, "rho": -0.1347, "theo": 2.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-11-06T10:31:03", "percent_change": 0.0, "prev_day_close": 2.13499993085861}, {"option": "T280421C00022000", "bid": 2.51, "bid_size": 1938.0, "ask": 3.2, "ask_size": 1389.0, "iv": 0.2998, "open_interest": 5243.0, "volume": 4.0, "delta": 0.5702, "gamma": 0.0542, "vega": 0.0954, "theta": -0.0024, "rho": 0.1298, "theo": 2.8509, "change": -0.085, "open": 2.9, "high": 2.9, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T12:20:29", "percent_change": -3.05206, "prev_day_close": 2.7849999666214}, {"option": "T280421P00022000", "bid": 2.8, "bid_size": 1121.0, "ask": 3.2, "ask_size": 907.0, "iv": 0.2925, "open_interest": 2456.0, "volume": 0.0, "delta": -0.4448, "gamma": 0.0543, "vega": 0.0961, "theta": -0.0023, "rho": -0.1668, "theo": 3.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T10:02:17", "percent_change": 0.0, "prev_day_close": 3.07999992370606}, {"option": "T280421C00025000", "bid": 1.61, "bid_size": 1083.0, "ask": 2.1, "ask_size": 1669.0, "iv": 0.2993, "open_interest": 3375.0, "volume": 18.0, "delta": 0.4227, "gamma": 0.0552, "vega": 0.0955, "theta": -0.0024, "rho": 0.1017, "theo": 1.7893, "change": 0.05, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:08:01", "percent_change": 2.94118, "prev_day_close": 1.69999998807907}, {"option": "T280421P00025000", "bid": 4.65, "bid_size": 937.0, "ask": 5.1, "ask_size": 1088.0, "iv": 0.2944, "open_interest": 706.0, "volume": 0.0, "delta": -0.5953, "gamma": 0.0558, "vega": 0.0943, "theta": -0.002, "rho": -0.1982, "theo": 4.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.04, "last_trade_time": "2026-11-02T12:54:13", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "T280421C00027000", "bid": 1.0, "bid_size": 1589.0, "ask": 1.48, "ask_size": 1327.0, "iv": 0.2837, "open_interest": 1788.0, "volume": 0.0, "delta": 0.3366, "gamma": 0.0518, "vega": 0.0884, "theta": -0.0023, "rho": 0.0802, "theo": 1.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-05T12:27:11", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "T280421P00027000", "bid": 6.1, "bid_size": 352.0, "ask": 6.45, "ask_size": 356.0, "iv": 0.2893, "open_interest": 161.0, "volume": 0.0, "delta": -0.6871, "gamma": 0.0536, "vega": 0.0862, "theta": -0.0017, "rho": -0.2083, "theo": 6.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-10-19T10:28:46", "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "T280421C00030000", "bid": 0.75, "bid_size": 10.0, "ask": 0.91, "ask_size": 727.0, "iv": 0.2936, "open_interest": 1369.0, "volume": 1.0, "delta": 0.2328, "gamma": 0.0435, "vega": 0.0754, "theta": -0.0019, "rho": 0.0589, "theo": 0.7971, "change": -0.05, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:08:23", "percent_change": -6.25, "prev_day_close": 0.799999982118606}, {"option": "T280421P00030000", "bid": 8.55, "bid_size": 84.0, "ask": 9.05, "ask_size": 356.0, "iv": 0.3035, "open_interest": 12.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.0479, "vega": 0.0663, "theta": -0.0011, "rho": -0.1863, "theo": 8.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-12T12:02:00", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "T280421C00032000", "bid": 0.39, "bid_size": 1406.0, "ask": 0.68, "ask_size": 915.0, "iv": 0.2829, "open_interest": 179.0, "volume": 2.0, "delta": 0.1801, "gamma": 0.0372, "vega": 0.0652, "theta": -0.0017, "rho": 0.0463, "theo": 0.577, "change": -0.215, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T10:10:04", "percent_change": -36.1345, "prev_day_close": 0.594999983906746}, {"option": "T280421P00032000", "bid": 10.2, "bid_size": 366.0, "ask": 10.85, "ask_size": 372.0, "iv": 0.3009, "open_interest": 23.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0419, "vega": 0.0482, "theta": -0.0006, "rho": -0.154, "theo": 10.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-24T10:45:00", "percent_change": 0.0, "prev_day_close": 10.6749997138977}, {"option": "T280421C00035000", "bid": 0.27, "bid_size": 942.0, "ask": 0.58, "ask_size": 1582.0, "iv": 0.3042, "open_interest": 154.0, "volume": 3.0, "delta": 0.1223, "gamma": 0.0285, "vega": 0.0496, "theta": -0.0013, "rho": 0.0307, "theo": 0.3607, "change": -0.005, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T14:36:05", "percent_change": -1.49254, "prev_day_close": 0.33500000834465}, {"option": "T280421P00035000", "bid": 13.15, "bid_size": 105.0, "ask": 13.65, "ask_size": 242.0, "iv": 0.3303, "open_interest": 2.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0275, "vega": 0.0252, "theta": 0.0, "rho": -0.1028, "theo": 13.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.65, "last_trade_time": "2026-10-07T11:10:11", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "T290119C00013000", "bid": 8.7, "bid_size": 690.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.2998, "open_interest": 130.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0176, "vega": 0.0255, "theta": 0.0, "rho": 0.0656, "theo": 8.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-05T11:08:57", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "T290119P00013000", "bid": 0.41, "bid_size": 1322.0, "ask": 0.9, "ask_size": 1128.0, "iv": 0.3309, "open_interest": 285.0, "volume": 1.0, "delta": -0.1057, "gamma": 0.0183, "vega": 0.0531, "theta": -0.0011, "rho": -0.0612, "theo": 0.6329, "change": 0.02, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T14:47:00", "percent_change": 2.8169, "prev_day_close": 0.71000000834465}, {"option": "T290119C00015000", "bid": 7.15, "bid_size": 768.0, "ask": 7.45, "ask_size": 1.0, "iv": 0.3259, "open_interest": 386.0, "volume": 11.0, "delta": 0.8801, "gamma": 0.0271, "vega": 0.0566, "theta": -0.0006, "rho": 0.1321, "theo": 7.3019, "change": -0.1, "open": 7.24, "high": 7.24, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T15:38:05", "percent_change": -1.36986, "prev_day_close": 7.29999995231628}, {"option": "T290119P00015000", "bid": 0.87, "bid_size": 910.0, "ask": 1.1, "ask_size": 154.0, "iv": 0.3259, "open_interest": 336.0, "volume": 41.0, "delta": -0.1585, "gamma": 0.0257, "vega": 0.0701, "theta": -0.0013, "rho": -0.0927, "theo": 0.9879, "change": 0.04, "open": 1.02, "high": 1.07, "low": 1.02, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T12:51:33", "percent_change": 4.04041, "prev_day_close": 0.989999979734421}, {"option": "T290119C00018000", "bid": 4.6, "bid_size": 1509.0, "ask": 5.8, "ask_size": 1531.0, "iv": 0.2982, "open_interest": 399.0, "volume": 13.0, "delta": 0.7576, "gamma": 0.0368, "vega": 0.0904, "theta": -0.0012, "rho": 0.1794, "theo": 5.2856, "change": -0.2, "open": 5.24, "high": 5.3, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T15:36:57", "percent_change": -3.7037, "prev_day_close": 5.39999985694885}, {"option": "T290119P00018000", "bid": 1.78, "bid_size": 220.0, "ask": 1.92, "ask_size": 10.0, "iv": 0.3112, "open_interest": 844.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0368, "vega": 0.0941, "theta": -0.0016, "rho": -0.1579, "theo": 1.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-06T13:43:33", "percent_change": 0.0, "prev_day_close": 1.87999993562698}, {"option": "T290119C00020000", "bid": 3.7, "bid_size": 1289.0, "ask": 4.35, "ask_size": 98.0, "iv": 0.282, "open_interest": 5440.0, "volume": 35.0, "delta": 0.6722, "gamma": 0.0424, "vega": 0.1038, "theta": -0.0015, "rho": 0.1916, "theo": 4.2084, "change": -0.125, "open": 4.15, "high": 4.17, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T15:32:35", "percent_change": -2.92397, "prev_day_close": 4.27499985694885}, {"option": "T290119P00020000", "bid": 2.45, "bid_size": 940.0, "ask": 2.9, "ask_size": 1093.0, "iv": 0.3081, "open_interest": 2070.0, "volume": 0.0, "delta": -0.3433, "gamma": 0.0426, "vega": 0.1061, "theta": -0.0017, "rho": -0.2117, "theo": 2.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.66, "last_trade_time": "2026-11-06T11:29:01", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "T290119C00023000", "bid": 2.6, "bid_size": 1337.0, "ask": 3.2, "ask_size": 1170.0, "iv": 0.2874, "open_interest": 1778.0, "volume": 10.0, "delta": 0.5449, "gamma": 0.0475, "vega": 0.1144, "theta": -0.0017, "rho": 0.1805, "theo": 2.9412, "change": -0.01, "open": 2.83, "high": 2.93, "low": 2.83, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-09T15:36:35", "percent_change": -0.344831, "prev_day_close": 2.90000009536743}, {"option": "T290119P00023000", "bid": 3.0, "bid_size": 1375.0, "ask": 4.5, "ask_size": 1155.0, "iv": 0.2644, "open_interest": 737.0, "volume": 30.0, "delta": -0.4701, "gamma": 0.0478, "vega": 0.1147, "theta": -0.0016, "rho": -0.2601, "theo": 4.0556, "change": -0.085, "open": 4.12, "high": 4.14, "low": 4.12, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-11-09T14:42:43", "percent_change": -2.01184, "prev_day_close": 4.22500014305115}, {"option": "T290119C00025000", "bid": 2.12, "bid_size": 706.0, "ask": 2.41, "ask_size": 172.0, "iv": 0.2846, "open_interest": 3444.0, "volume": 23.0, "delta": 0.4643, "gamma": 0.0481, "vega": 0.115, "theta": -0.0018, "rho": 0.16, "theo": 2.2949, "change": -0.125, "open": 2.28, "high": 2.31, "low": 2.24, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T15:53:16", "percent_change": -5.28541, "prev_day_close": 2.36500000953674}, {"option": "T290119P00025000", "bid": 4.2, "bid_size": 1356.0, "ask": 5.7, "ask_size": 1143.0, "iv": 0.2604, "open_interest": 492.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.0493, "vega": 0.1134, "theta": -0.0015, "rho": -0.2839, "theo": 5.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T12:43:46", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "T290119C00027000", "bid": 1.67, "bid_size": 516.0, "ask": 1.88, "ask_size": 125.0, "iv": 0.284, "open_interest": 981.0, "volume": 23.0, "delta": 0.3902, "gamma": 0.0469, "vega": 0.1115, "theta": -0.0018, "rho": 0.1384, "theo": 1.7816, "change": -0.07, "open": 1.78, "high": 1.78, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:56:11", "percent_change": -3.84615, "prev_day_close": 1.81999999284744}, {"option": "T290119P00027000", "bid": 6.4, "bid_size": 339.0, "ask": 7.0, "ask_size": 1074.0, "iv": 0.2933, "open_interest": 286.0, "volume": 2.0, "delta": -0.638, "gamma": 0.0496, "vega": 0.107, "theta": -0.0013, "rho": -0.2912, "theo": 6.607, "change": 0.0, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T11:10:04", "percent_change": 2.84679e-06, "prev_day_close": 6.69999980926514}, {"option": "T290119C00030000", "bid": 1.15, "bid_size": 43.0, "ask": 1.28, "ask_size": 28.0, "iv": 0.2822, "open_interest": 3070.0, "volume": 15.0, "delta": 0.2946, "gamma": 0.0425, "vega": 0.0991, "theta": -0.0016, "rho": 0.1036, "theo": 1.2102, "change": 0.105, "open": 1.17, "high": 1.26, "low": 1.17, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T15:58:06", "percent_change": 9.41704, "prev_day_close": 1.11499997973442}, {"option": "T290119P00030000", "bid": 8.7, "bid_size": 587.0, "ask": 9.35, "ask_size": 596.0, "iv": 0.2959, "open_interest": 50.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.0488, "vega": 0.0885, "theta": -0.0009, "rho": -0.2667, "theo": 8.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-27T11:06:44", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "T290119C00032000", "bid": 0.89, "bid_size": 91.0, "ask": 1.02, "ask_size": 137.0, "iv": 0.2829, "open_interest": 483.0, "volume": 0.0, "delta": 0.2414, "gamma": 0.0386, "vega": 0.0897, "theta": -0.0014, "rho": 0.0859, "theo": 0.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T12:17:28", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "T290119P00032000", "bid": 9.8, "bid_size": 701.0, "ask": 10.85, "ask_size": 359.0, "iv": 0.2317, "open_interest": 40.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0471, "vega": 0.0696, "theta": -0.0006, "rho": -0.2255, "theo": 10.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-08T14:14:21", "percent_change": 0.0, "prev_day_close": 10.8250002861023}, {"option": "T290119C00035000", "bid": 0.58, "bid_size": 398.0, "ask": 0.75, "ask_size": 747.0, "iv": 0.2836, "open_interest": 151.0, "volume": 1.0, "delta": 0.1774, "gamma": 0.0323, "vega": 0.0754, "theta": -0.0012, "rho": 0.0648, "theo": 0.6293, "change": 0.085, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T15:56:22", "percent_change": 14.2857, "prev_day_close": 0.595000013709068}, {"option": "T290119P00035000", "bid": 13.15, "bid_size": 165.0, "ask": 13.85, "ask_size": 226.0, "iv": 0.3193, "open_interest": 9.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0356, "vega": 0.0379, "theta": 0.0, "rho": -0.1346, "theo": 13.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.26, "last_trade_time": "2026-10-26T14:38:53", "percent_change": 0.0, "prev_day_close": 13.6749997138977}, {"option": "T290119C00037000", "bid": 0.42, "bid_size": 781.0, "ask": 0.59, "ask_size": 210.0, "iv": 0.2814, "open_interest": 12092.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.0282, "vega": 0.0658, "theta": -0.0011, "rho": 0.0526, "theo": 0.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T15:06:27", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "T290119P00037000", "bid": 15.1, "bid_size": 9.0, "ask": 15.8, "ask_size": 234.0, "iv": 0.3419, "open_interest": 3.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0374, "vega": 0.0206, "theta": 0.0, "rho": -0.0128, "theo": 15.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-10-26T14:54:54", "percent_change": 0.0, "prev_day_close": 15.625}], "symbol": "T", "security_type": "stock", "exchange_id": 3, "current_price": 21.75, "price_change": 0.17, "price_change_percent": 0.7859, "bid": 21.75, "ask": 21.76, "bid_size": 200, "ask_size": 800, "open": 21.69, "high": 21.81, "low": 21.53, "close": 21.8, "prev_day_close": 21.63, "volume": 42078083, "iv30": 26.33, "iv30_change": -1.504, "iv30_change_percent": -5.4035, "seqno": 10403783274, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "T"}