{"timestamp": "2026-11-05 20:25:01", "data": {"options": [{"option": "TM261120C00140000", "bid": 78.1, "bid_size": 6.0, "ask": 80.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0649, "theo": 79.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "TM261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 1.428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0021, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TM261120C00145000", "bid": 73.0, "bid_size": 4.0, "ask": 76.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0672, "theo": 74.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "TM261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 13.0, "iv": 1.4192, "open_interest": 50.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0028, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:19:47", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TM261120C00150000", "bid": 68.2, "bid_size": 4.0, "ask": 70.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0021, "theta": 0.0, "rho": 0.0695, "theo": 69.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "TM261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 21.0, "iv": 1.3336, "open_interest": 23.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0038, "rho": -0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:05:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TM261120C00155000", "bid": 63.0, "bid_size": 6.0, "ask": 66.3, "ask_size": 6.0, "iv": 0.7696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.003, "theta": 0.0, "rho": 0.0718, "theo": 64.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "TM261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 8.0, "iv": 1.1561, "open_interest": 60.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.003, "theta": -0.0052, "rho": -0.0002, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-02T13:08:38", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TM261120C00160000", "bid": 58.0, "bid_size": 8.0, "ask": 61.2, "ask_size": 6.0, "iv": 0.6502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0004, "vega": 0.0043, "theta": 0.0, "rho": 0.074, "theo": 59.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "TM261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 1.0701, "open_interest": 19.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0004, "vega": 0.0043, "theta": -0.0071, "rho": -0.0003, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T15:36:16", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TM261120C00165000", "bid": 53.5, "bid_size": 2.0, "ask": 56.1, "ask_size": 10.0, "iv": 0.7174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0005, "vega": 0.0061, "theta": 0.0, "rho": 0.0762, "theo": 54.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "TM261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 29.0, "iv": 0.756, "open_interest": 34.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0005, "vega": 0.0061, "theta": -0.0096, "rho": -0.0004, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T11:37:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TM261120C00170000", "bid": 48.5, "bid_size": 7.0, "ask": 51.0, "ask_size": 10.0, "iv": 0.6251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0008, "vega": 0.0087, "theta": 0.0, "rho": 0.0783, "theo": 49.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "TM261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.547, "open_interest": 207.0, "volume": 1.0, "delta": -0.0068, "gamma": 0.0008, "vega": 0.0087, "theta": -0.0132, "rho": -0.0007, "theo": 0.0509, "change": -0.11, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T09:33:20", "percent_change": -44.0, "prev_day_close": 0.25}, {"option": "TM261120C00175000", "bid": 43.3, "bid_size": 8.0, "ask": 46.2, "ask_size": 7.0, "iv": 0.5587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0012, "vega": 0.0124, "theta": -0.001, "rho": 0.0802, "theo": 44.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "TM261120P00175000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4917, "open_interest": 271.0, "volume": 9.0, "delta": -0.0103, "gamma": 0.0012, "vega": 0.0125, "theta": -0.0181, "rho": -0.001, "theo": 0.0758, "change": -0.15, "open": 0.24, "high": 0.24, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:01:27", "percent_change": -75.0, "prev_day_close": 0.200000002980232}, {"option": "TM261120C00180000", "bid": 38.4, "bid_size": 7.0, "ask": 41.1, "ask_size": 9.0, "iv": 0.494, "open_interest": 36.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0019, "vega": 0.0179, "theta": -0.0096, "rho": 0.082, "theo": 39.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-11-03T12:41:50", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "TM261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.5638, "open_interest": 46.0, "volume": 103.0, "delta": -0.0157, "gamma": 0.0019, "vega": 0.0179, "theta": -0.0249, "rho": -0.0015, "theo": 0.1145, "change": -0.355, "open": 0.15, "high": 0.25, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T11:57:06", "percent_change": -94.6667, "prev_day_close": 0.375}, {"option": "TM261120C00185000", "bid": 33.6, "bid_size": 9.0, "ask": 36.2, "ask_size": 7.0, "iv": 0.4823, "open_interest": 42.0, "volume": 4.0, "delta": 0.9756, "gamma": 0.0029, "vega": 0.0258, "theta": -0.0209, "rho": 0.0834, "theo": 34.7619, "change": 19.35, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-05T09:54:45", "percent_change": 123.642, "prev_day_close": 15.6499996185303}, {"option": "TM261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 25.0, "iv": 0.4251, "open_interest": 93.0, "volume": 24.0, "delta": -0.0242, "gamma": 0.0029, "vega": 0.0258, "theta": -0.0343, "rho": -0.0023, "theo": 0.1754, "change": -0.76, "open": 0.05, "high": 0.35, "low": 0.01, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T11:44:06", "percent_change": -89.4118, "prev_day_close": 0.849999994039536}, {"option": "TM261120C00190000", "bid": 28.6, "bid_size": 20.0, "ask": 31.3, "ask_size": 15.0, "iv": 0.4294, "open_interest": 524.0, "volume": 3.0, "delta": 0.9622, "gamma": 0.0045, "vega": 0.0371, "theta": -0.0355, "rho": 0.0844, "theo": 29.87, "change": 16.85, "open": 28.2, "high": 28.2, "low": 28.2, "tick": "no_change", "last_trade_price": 28.2, "last_trade_time": "2026-11-05T09:30:12", "percent_change": 148.458, "prev_day_close": 11.3499999046326}, {"option": "TM261120P00190000", "bid": 0.05, "bid_size": 1.0, "ask": 0.6, "ask_size": 29.0, "iv": 0.4223, "open_interest": 83.0, "volume": 14.0, "delta": -0.0376, "gamma": 0.0045, "vega": 0.0372, "theta": -0.0471, "rho": -0.0036, "theo": 0.2735, "change": -1.45, "open": 0.7, "high": 0.7, "low": 0.16, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:42:15", "percent_change": -87.8788, "prev_day_close": 1.64999997615814}, {"option": "TM261120C00195000", "bid": 23.8, "bid_size": 6.0, "ask": 26.3, "ask_size": 11.0, "iv": 0.3842, "open_interest": 74.0, "volume": 6.0, "delta": 0.9408, "gamma": 0.0068, "vega": 0.0531, "theta": -0.0545, "rho": 0.0845, "theo": 25.0406, "change": 17.25, "open": 26.3, "high": 26.56, "low": 24.95, "tick": "down", "last_trade_price": 24.95, "last_trade_time": "2026-11-05T14:06:39", "percent_change": 224.026, "prev_day_close": 7.70000004768372}, {"option": "TM261120P00195000", "bid": 0.05, "bid_size": 25.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.3756, "open_interest": 49.0, "volume": 8.0, "delta": -0.0591, "gamma": 0.0069, "vega": 0.0533, "theta": -0.0642, "rho": -0.0056, "theo": 0.4344, "change": -2.71, "open": 0.27, "high": 0.38, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T12:03:03", "percent_change": -91.8644, "prev_day_close": 2.95000004768372}, {"option": "TM261120C00200000", "bid": 19.0, "bid_size": 17.0, "ask": 21.5, "ask_size": 17.0, "iv": 0.3477, "open_interest": 363.0, "volume": 75.0, "delta": 0.9065, "gamma": 0.0104, "vega": 0.0752, "theta": -0.0786, "rho": 0.0832, "theo": 20.3191, "change": 16.65, "open": 17.6, "high": 21.15, "low": 17.6, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-11-05T13:36:31", "percent_change": 370.0, "prev_day_close": 4.5}, {"option": "TM261120P00200000", "bid": 0.35, "bid_size": 24.0, "ask": 0.7, "ask_size": 22.0, "iv": 0.3315, "open_interest": 5.0, "volume": 19.0, "delta": -0.0937, "gamma": 0.0105, "vega": 0.0755, "theta": -0.0866, "rho": -0.0088, "theo": 0.704, "change": -4.4, "open": 0.61, "high": 0.7, "low": 0.35, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T14:24:05", "percent_change": -86.2745, "prev_day_close": 5.09999990463257}, {"option": "TM261120C00210000", "bid": 10.7, "bid_size": 25.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.3159, "open_interest": 127.0, "volume": 53.0, "delta": 0.7679, "gamma": 0.0217, "vega": 0.1366, "theta": -0.138, "rho": 0.0731, "theo": 11.5762, "change": 10.425, "open": 9.5, "high": 11.9, "low": 9.06, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-05T11:36:55", "percent_change": 758.182, "prev_day_close": 1.375}, {"option": "TM261120P00210000", "bid": 1.25, "bid_size": 22.0, "ask": 2.15, "ask_size": 25.0, "iv": 0.2956, "open_interest": 6.0, "volume": 21.0, "delta": -0.2333, "gamma": 0.0219, "vega": 0.1369, "theta": -0.1427, "rho": -0.021, "theo": 1.9484, "change": -10.55, "open": 1.75, "high": 2.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T14:12:39", "percent_change": -89.7872, "prev_day_close": 11.75}, {"option": "TM261120C00220000", "bid": 4.9, "bid_size": 13.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.3132, "open_interest": 80.0, "volume": 135.0, "delta": 0.5013, "gamma": 0.0308, "vega": 0.1777, "theta": -0.1715, "rho": 0.0488, "theo": 4.9761, "change": 5.06, "open": 3.8, "high": 5.51, "low": 3.5, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-11-05T14:58:19", "percent_change": 1686.67, "prev_day_close": 0.299999997019768}, {"option": "TM261120P00220000", "bid": 5.1, "bid_size": 14.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.3004, "open_interest": 0.0, "volume": 17.0, "delta": -0.5026, "gamma": 0.0312, "vega": 0.1775, "theta": -0.1732, "rho": -0.0418, "theo": 5.355, "change": -15.35, "open": 5.6, "high": 5.6, "low": 4.7, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T13:12:26", "percent_change": -74.6959, "prev_day_close": 20.5500001907349}, {"option": "TM261120C00230000", "bid": 1.5, "bid_size": 21.0, "ask": 1.95, "ask_size": 26.0, "iv": 0.2962, "open_interest": 20.0, "volume": 431.0, "delta": 0.2305, "gamma": 0.0232, "vega": 0.1362, "theta": -0.1316, "rho": 0.0226, "theo": 1.6856, "change": 1.58, "open": 0.25, "high": 2.0, "low": 0.25, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-05T15:03:11", "percent_change": 1053.33, "prev_day_close": 0.150000005960464}, {"option": "TM261120P00230000", "bid": 10.9, "bid_size": 15.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.2813, "open_interest": 0.0, "volume": 3.0, "delta": -0.7774, "gamma": 0.0237, "vega": 0.1333, "theta": -0.1305, "rho": -0.0535, "theo": 12.1047, "change": -18.11, "open": 12.4, "high": 13.0, "low": 12.14, "tick": "down", "last_trade_price": 12.14, "last_trade_time": "2026-11-05T13:32:07", "percent_change": -59.8678, "prev_day_close": 30.25}, {"option": "TM261120C00240000", "bid": 0.2, "bid_size": 30.0, "ask": 0.55, "ask_size": 30.0, "iv": 0.2874, "open_interest": 11.0, "volume": 36.0, "delta": 0.0917, "gamma": 0.0116, "vega": 0.0746, "theta": -0.0753, "rho": 0.009, "theo": 0.5762, "change": 0.21, "open": 0.25, "high": 1.15, "low": 0.2, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T14:49:16", "percent_change": 140.0, "prev_day_close": 0.150000005960464}, {"option": "TM261120P00240000", "bid": 19.4, "bid_size": 17.0, "ask": 22.1, "ask_size": 16.0, "iv": 0.2486, "open_interest": 0.0, "volume": 3.0, "delta": -0.9189, "gamma": 0.0118, "vega": 0.0665, "theta": -0.0697, "rho": -0.045, "theo": 21.0586, "change": -17.45, "open": 21.0, "high": 23.06, "low": 21.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-05T09:33:47", "percent_change": -43.1397, "prev_day_close": 40.4499988555908}, {"option": "TM261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 27.0, "iv": 0.3635, "open_interest": 0.0, "volume": 3.0, "delta": 0.0382, "gamma": 0.0053, "vega": 0.038, "theta": -0.0406, "rho": 0.0037, "theo": 0.2255, "change": -1.45, "open": 0.9, "high": 0.9, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:20:30", "percent_change": -96.6667, "prev_day_close": 1.5}, {"option": "TM261120P00250000", "bid": 29.1, "bid_size": 15.0, "ask": 31.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -0.9764, "gamma": 0.0067, "vega": 0.0256, "theta": -0.0351, "rho": -0.0198, "theo": 30.7727, "change": -19.05, "open": 31.25, "high": 31.5, "low": 31.25, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-05T09:39:51", "percent_change": -37.6855, "prev_day_close": 50.5500011444092}, {"option": "TM261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 28.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0025, "vega": 0.0199, "theta": -0.0226, "rho": 0.0017, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TM261120P00260000", "bid": 39.3, "bid_size": 8.0, "ask": 41.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0015, "vega": 0.0032, "theta": -0.0512, "rho": -0.0042, "theo": 40.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5500011444092}, {"option": "TM261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 5.0, "iv": 0.6531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0013, "vega": 0.0109, "theta": -0.0131, "rho": 0.0008, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TM261120P00270000", "bid": 49.1, "bid_size": 6.0, "ask": 52.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0652, "rho": 0.0, "theo": 50.725, "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": 70.5499992370606}, {"option": "TM261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.6831, "open_interest": 1.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0007, "vega": 0.0064, "theta": -0.008, "rho": 0.0004, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-23T09:30:14", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TM261120P00280000", "bid": 58.9, "bid_size": 6.0, "ask": 62.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.069, "rho": 0.0, "theo": 60.725, "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": 80.6500015258789}, {"option": "TM261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.9222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0004, "vega": 0.0039, "theta": -0.0051, "rho": 0.0003, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TM261120P00290000", "bid": 69.3, "bid_size": 5.0, "ask": 72.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.07, "rho": 0.0, "theo": 70.725, "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": 90.5499992370606}, {"option": "TM261218C00110000", "bid": 107.9, "bid_size": 1.0, "ask": 112.0, "ask_size": 1.0, "iv": 0.8897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1347, "theo": 109.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "TM261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.8685, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-16T15:09:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TM261218C00115000", "bid": 103.0, "bid_size": 1.0, "ask": 107.0, "ask_size": 2.0, "iv": 0.8504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1408, "theo": 104.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "TM261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 1.1546, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0004, "rho": -0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-06-24T13:25:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TM261218C00120000", "bid": 98.0, "bid_size": 1.0, "ask": 102.1, "ask_size": 1.0, "iv": 0.8111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1469, "theo": 99.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "TM261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1.0, "iv": 1.0023, "open_interest": 8.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0006, "rho": -0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-06-11T09:30:18", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TM261218C00125000", "bid": 92.7, "bid_size": 2.0, "ask": 97.1, "ask_size": 1.0, "iv": 0.6309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.153, "theo": 94.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "TM261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.8798, "open_interest": 11.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0015, "theta": -0.0008, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-16T09:30:06", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TM261218C00130000", "bid": 88.0, "bid_size": 1.0, "ask": 92.1, "ask_size": 1.0, "iv": 0.6869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.159, "theo": 89.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "TM261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.7998, "open_interest": 11.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0011, "rho": -0.0002, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-01T09:50:46", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TM261218C00135000", "bid": 83.1, "bid_size": 1.0, "ask": 87.2, "ask_size": 1.0, "iv": 0.6751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.1651, "theo": 84.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8500003814697}, {"option": "TM261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 6.0, "iv": 0.7966, "open_interest": 21.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0016, "rho": -0.0003, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-10-16T09:30:06", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TM261218C00140000", "bid": 77.8, "bid_size": 2.0, "ask": 82.2, "ask_size": 1.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0044, "theta": 0.0, "rho": 0.171, "theo": 79.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-08-13T09:41:15", "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "TM261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 6.0, "iv": 0.7648, "open_interest": 21.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0022, "rho": -0.0005, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T15:27:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TM261218C00145000", "bid": 73.0, "bid_size": 1.0, "ask": 77.3, "ask_size": 1.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0063, "theta": 0.0, "rho": 0.1769, "theo": 74.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "TM261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.6755, "open_interest": 6.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0063, "theta": -0.003, "rho": -0.0007, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-13T10:28:16", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TM261218C00150000", "bid": 67.9, "bid_size": 6.0, "ask": 71.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0004, "vega": 0.0089, "theta": 0.0, "rho": 0.1827, "theo": 70.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.29, "last_trade_time": "2026-09-01T12:27:24", "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "TM261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 46.0, "iv": 0.6127, "open_interest": 13.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.009, "theta": -0.004, "rho": -0.001, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T09:46:41", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TM261218C00155000", "bid": 63.9, "bid_size": 2.0, "ask": 66.7, "ask_size": 3.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0005, "vega": 0.0125, "theta": 0.0, "rho": 0.1884, "theo": 65.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-07-08T13:06:25", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "TM261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 18.0, "iv": 0.5136, "open_interest": 4.0, "volume": 1.0, "delta": -0.0056, "gamma": 0.0005, "vega": 0.0125, "theta": -0.0055, "rho": -0.0015, "theo": 0.0555, "change": 0.31, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-05T11:15:15", "percent_change": 206.667, "prev_day_close": 0.150000005960464}, {"option": "TM261218C00160000", "bid": 58.5, "bid_size": 6.0, "ask": 62.4, "ask_size": 6.0, "iv": 0.5044, "open_interest": 45.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0007, "vega": 0.0175, "theta": 0.0, "rho": 0.1938, "theo": 60.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.2, "last_trade_time": "2026-09-30T12:27:01", "percent_change": 0.0, "prev_day_close": 40.4499988555908}, {"option": "TM261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 29.0, "iv": 0.4797, "open_interest": 14.0, "volume": 1.0, "delta": -0.0082, "gamma": 0.0007, "vega": 0.0176, "theta": -0.0075, "rho": -0.0021, "theo": 0.0817, "change": -0.6, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:15:15", "percent_change": -54.5455, "prev_day_close": 1.10000004805624}, {"option": "TM261218C00165000", "bid": 53.2, "bid_size": 5.0, "ask": 57.4, "ask_size": 1.0, "iv": 0.4202, "open_interest": 18.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0011, "vega": 0.0244, "theta": 0.0, "rho": 0.1988, "theo": 55.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.9, "last_trade_time": "2026-06-24T11:25:22", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "TM261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 28.0, "iv": 0.4456, "open_interest": 121.0, "volume": 1.0, "delta": -0.012, "gamma": 0.0011, "vega": 0.0245, "theta": -0.0101, "rho": -0.0031, "theo": 0.1203, "change": -0.2, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:30:03", "percent_change": -44.4444, "prev_day_close": 0.449999988079071}, {"option": "TM261218C00170000", "bid": 48.4, "bid_size": 5.0, "ask": 52.3, "ask_size": 5.0, "iv": 0.3883, "open_interest": 8.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0016, "vega": 0.0337, "theta": 0.0, "rho": 0.2034, "theo": 50.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.07, "last_trade_time": "2026-11-04T11:26:45", "percent_change": 0.0, "prev_day_close": 30.9499988555908}, {"option": "TM261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.4163, "open_interest": 41.0, "volume": 1.0, "delta": -0.0176, "gamma": 0.0016, "vega": 0.034, "theta": -0.0135, "rho": -0.0046, "theo": 0.1774, "change": -1.125, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:04:37", "percent_change": -88.2353, "prev_day_close": 1.27500005066395}, {"option": "TM261218C00175000", "bid": 43.9, "bid_size": 13.0, "ask": 47.6, "ask_size": 12.0, "iv": 0.4156, "open_interest": 10.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0022, "vega": 0.0462, "theta": 0.0, "rho": 0.2073, "theo": 45.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-08-21T12:40:35", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "TM261218P00175000", "bid": 0.05, "bid_size": 19.0, "ask": 0.4, "ask_size": 25.0, "iv": 0.345, "open_interest": 121.0, "volume": 8.0, "delta": -0.0257, "gamma": 0.0022, "vega": 0.0465, "theta": -0.0179, "rho": -0.0067, "theo": 0.2624, "change": -0.695, "open": 0.4, "high": 0.4, "low": 0.18, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T13:08:24", "percent_change": -75.1351, "prev_day_close": 0.924999982118606}, {"option": "TM261218C00180000", "bid": 39.2, "bid_size": 7.0, "ask": 41.9, "ask_size": 9.0, "iv": 0.341, "open_interest": 15.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0032, "vega": 0.0628, "theta": -0.0018, "rho": 0.2102, "theo": 40.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-10-22T10:18:10", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "TM261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 22.0, "iv": 0.3194, "open_interest": 79.0, "volume": 21.0, "delta": -0.0374, "gamma": 0.0032, "vega": 0.0631, "theta": -0.0236, "rho": -0.0097, "theo": 0.3886, "change": -0.85, "open": 0.45, "high": 0.45, "low": 0.31, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:45:30", "percent_change": -68.0, "prev_day_close": 1.25}, {"option": "TM261218C00185000", "bid": 34.3, "bid_size": 8.0, "ask": 37.1, "ask_size": 7.0, "iv": 0.3195, "open_interest": 22.0, "volume": 2.0, "delta": 0.9452, "gamma": 0.0044, "vega": 0.0844, "theta": -0.0116, "rho": 0.2116, "theo": 35.7581, "change": 17.65, "open": 33.3, "high": 35.0, "low": 33.3, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-05T09:53:13", "percent_change": 101.729, "prev_day_close": 17.3500003814697}, {"option": "TM261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.2994, "open_interest": 213.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0045, "vega": 0.0847, "theta": -0.0307, "rho": -0.014, "theo": 0.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T12:22:15", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "TM261218C00190000", "bid": 29.6, "bid_size": 30.0, "ask": 32.4, "ask_size": 14.0, "iv": 0.3085, "open_interest": 206.0, "volume": 100.0, "delta": 0.9216, "gamma": 0.0061, "vega": 0.1115, "theta": -0.0227, "rho": 0.211, "theo": 31.0616, "change": 15.95, "open": 29.3, "high": 29.35, "low": 29.3, "tick": "up", "last_trade_price": 29.35, "last_trade_time": "2026-11-05T10:53:23", "percent_change": 119.03, "prev_day_close": 13.4000000953674}, {"option": "TM261218P00190000", "bid": 0.25, "bid_size": 24.0, "ask": 1.2, "ask_size": 22.0, "iv": 0.3019, "open_interest": 366.0, "volume": 178.0, "delta": -0.0781, "gamma": 0.0062, "vega": 0.112, "theta": -0.0393, "rho": -0.02, "theo": 0.8539, "change": -2.45, "open": 0.53, "high": 0.85, "low": 0.35, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T14:06:46", "percent_change": -76.5625, "prev_day_close": 3.20000004768372}, {"option": "TM261218C00195000", "bid": 25.0, "bid_size": 31.0, "ask": 27.7, "ask_size": 12.0, "iv": 0.2919, "open_interest": 469.0, "volume": 2.0, "delta": 0.8886, "gamma": 0.0082, "vega": 0.1442, "theta": -0.0353, "rho": 0.2078, "theo": 26.4957, "change": 16.85, "open": 24.8, "high": 26.9, "low": 24.8, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-11-05T09:55:30", "percent_change": 167.662, "prev_day_close": 10.0499997138977}, {"option": "TM261218P00195000", "bid": 0.75, "bid_size": 13.0, "ask": 1.6, "ask_size": 45.0, "iv": 0.2962, "open_interest": 61.0, "volume": 2.0, "delta": -0.1114, "gamma": 0.0083, "vega": 0.1452, "theta": -0.0493, "rho": -0.0283, "theo": 1.2638, "change": -3.61, "open": 0.95, "high": 1.14, "low": 0.95, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-05T13:32:14", "percent_change": -76.0, "prev_day_close": 4.75}, {"option": "TM261218C00200000", "bid": 20.9, "bid_size": 25.0, "ask": 23.5, "ask_size": 12.0, "iv": 0.2964, "open_interest": 604.0, "volume": 229.0, "delta": 0.8438, "gamma": 0.0108, "vega": 0.1816, "theta": -0.0488, "rho": 0.2011, "theo": 22.1167, "change": 15.2, "open": 20.55, "high": 22.85, "low": 19.3, "tick": "down", "last_trade_price": 22.15, "last_trade_time": "2026-11-05T14:06:39", "percent_change": 218.705, "prev_day_close": 6.94999980926514}, {"option": "TM261218P00200000", "bid": 1.2, "bid_size": 25.0, "ask": 2.25, "ask_size": 20.0, "iv": 0.284, "open_interest": 24.0, "volume": 53.0, "delta": -0.1568, "gamma": 0.0109, "vega": 0.1832, "theta": -0.0603, "rho": -0.0394, "theo": 1.8631, "change": -5.06, "open": 1.55, "high": 1.74, "low": 1.15, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-05T13:32:14", "percent_change": -74.4118, "prev_day_close": 6.80000019073486}, {"option": "TM261218C00210000", "bid": 13.4, "bid_size": 17.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.2826, "open_interest": 289.0, "volume": 22.0, "delta": 0.7107, "gamma": 0.0165, "vega": 0.2581, "theta": -0.0743, "rho": 0.1747, "theo": 14.2262, "change": 12.36, "open": 13.1, "high": 15.61, "low": 12.5, "tick": "up", "last_trade_price": 15.61, "last_trade_time": "2026-11-05T12:14:34", "percent_change": 380.308, "prev_day_close": 3.25}, {"option": "TM261218P00210000", "bid": 3.6, "bid_size": 12.0, "ask": 4.6, "ask_size": 15.0, "iv": 0.2801, "open_interest": 14.0, "volume": 104.0, "delta": -0.2918, "gamma": 0.0167, "vega": 0.259, "theta": -0.081, "rho": -0.0712, "theo": 3.9406, "change": -9.05, "open": 3.73, "high": 4.2, "low": 3.4, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T14:14:03", "percent_change": -68.8213, "prev_day_close": 13.1500000953674}, {"option": "TM261218C00220000", "bid": 7.9, "bid_size": 11.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.2736, "open_interest": 135.0, "volume": 24.0, "delta": 0.5254, "gamma": 0.02, "vega": 0.2998, "theta": -0.0874, "rho": 0.1321, "theo": 8.0709, "change": 7.21, "open": 6.9, "high": 8.92, "low": 6.76, "tick": "down", "last_trade_price": 8.46, "last_trade_time": "2026-11-05T15:03:40", "percent_change": 576.8, "prev_day_close": 1.25}, {"option": "TM261218P00220000", "bid": 7.0, "bid_size": 44.0, "ask": 8.8, "ask_size": 13.0, "iv": 0.2665, "open_interest": 0.0, "volume": 82.0, "delta": -0.4808, "gamma": 0.0205, "vega": 0.2994, "theta": -0.0896, "rho": -0.109, "theo": 7.7841, "change": -13.92, "open": 7.81, "high": 8.02, "low": 6.97, "tick": "up", "last_trade_price": 7.43, "last_trade_time": "2026-11-05T11:42:57", "percent_change": -65.1991, "prev_day_close": 21.3500003814697}, {"option": "TM261218C00230000", "bid": 3.8, "bid_size": 13.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.2659, "open_interest": 55.0, "volume": 27.0, "delta": 0.3326, "gamma": 0.0185, "vega": 0.2744, "theta": -0.0802, "rho": 0.0847, "theo": 4.0592, "change": 3.71, "open": 3.0, "high": 4.6, "low": 3.0, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-11-05T15:03:40", "percent_change": 674.545, "prev_day_close": 0.549999997019768}, {"option": "TM261218P00230000", "bid": 13.1, "bid_size": 11.0, "ask": 14.7, "ask_size": 5.0, "iv": 0.2619, "open_interest": 2.0, "volume": 2.0, "delta": -0.6797, "gamma": 0.0193, "vega": 0.2681, "theta": -0.0782, "rho": -0.1372, "theo": 13.8211, "change": -17.14, "open": 13.51, "high": 13.51, "low": 13.51, "tick": "down", "last_trade_price": 13.51, "last_trade_time": "2026-11-05T09:40:47", "percent_change": -55.9217, "prev_day_close": 30.6499996185303}, {"option": "TM261218C00240000", "bid": 1.2, "bid_size": 22.0, "ask": 2.3, "ask_size": 46.0, "iv": 0.2549, "open_interest": 109.0, "volume": 1.0, "delta": 0.1853, "gamma": 0.0134, "vega": 0.2034, "theta": -0.06, "rho": 0.0473, "theo": 1.8956, "change": 1.7, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T13:39:39", "percent_change": 850.0, "prev_day_close": 0.200000002980232}, {"option": "TM261218P00240000", "bid": 20.3, "bid_size": 9.0, "ask": 22.8, "ask_size": 13.0, "iv": 0.2499, "open_interest": 0.0, "volume": 4.0, "delta": -0.835, "gamma": 0.0145, "vega": 0.186, "theta": -0.054, "rho": -0.1304, "theo": 21.7668, "change": -17.8, "open": 22.0, "high": 22.9, "low": 22.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-11-05T10:33:47", "percent_change": -43.7346, "prev_day_close": 40.7000007629394}, {"option": "TM261218C00250000", "bid": 0.6, "bid_size": 29.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.2587, "open_interest": 82.0, "volume": 14.0, "delta": 0.0966, "gamma": 0.0083, "vega": 0.1316, "theta": -0.0395, "rho": 0.0247, "theo": 0.873, "change": 0.57, "open": 0.5, "high": 0.83, "low": 0.5, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T14:35:41", "percent_change": 228.0, "prev_day_close": 0.25}, {"option": "TM261218P00250000", "bid": 29.4, "bid_size": 8.0, "ask": 32.2, "ask_size": 7.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0092, "vega": 0.0987, "theta": -0.028, "rho": -0.092, "theo": 30.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-02-17T10:22:01", "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "TM261218C00260000", "bid": 0.15, "bid_size": 28.0, "ask": 0.65, "ask_size": 24.0, "iv": 0.2806, "open_interest": 4.0, "volume": 2.0, "delta": 0.0497, "gamma": 0.0048, "vega": 0.0799, "theta": -0.0246, "rho": 0.0127, "theo": 0.4134, "change": -0.7, "open": 0.27, "high": 0.3, "low": 0.27, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T14:13:52", "percent_change": -70.0, "prev_day_close": 1.0}, {"option": "TM261218P00260000", "bid": 38.5, "bid_size": 3.0, "ask": 42.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0053, "vega": 0.0255, "theta": -0.0359, "rho": -0.0308, "theo": 40.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "TM261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 21.0, "iv": 0.4296, "open_interest": 6.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0027, "vega": 0.0476, "theta": -0.015, "rho": 0.0066, "theo": 0.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-15T15:41:49", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TM261218P00270000", "bid": 48.6, "bid_size": 2.0, "ask": 52.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0915, "rho": 0.0, "theo": 50.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6500015258789}, {"option": "TM261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 6.0, "iv": 0.4804, "open_interest": 1.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0015, "vega": 0.0285, "theta": -0.0093, "rho": 0.0036, "theo": 0.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.34, "last_trade_time": "2026-02-19T11:19:18", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TM261218P00280000", "bid": 58.4, "bid_size": 1.0, "ask": 62.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0988, "rho": 0.0, "theo": 60.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6500015258789}, {"option": "TM261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.5512, "open_interest": 1.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0009, "vega": 0.0174, "theta": -0.0058, "rho": 0.002, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-03-31T09:30:18", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TM261218P00290000", "bid": 68.4, "bid_size": 1.0, "ask": 72.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0992, "rho": 0.0, "theo": 70.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.6500015258789}, {"option": "TM261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 4.0, "iv": 0.5895, "open_interest": 1.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0005, "vega": 0.0109, "theta": -0.0038, "rho": 0.0012, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-04-15T09:30:20", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TM261218P00300000", "bid": 78.4, "bid_size": 1.0, "ask": 82.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0992, "rho": 0.0, "theo": 80.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.650001525879}, {"option": "TM261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.7206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0003, "vega": 0.007, "theta": -0.0025, "rho": 0.0007, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TM261218P00310000", "bid": 88.4, "bid_size": 1.0, "ask": 92.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0992, "rho": 0.0, "theo": 90.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.650001525879}, {"option": "TM261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 11.0, "iv": 0.6798, "open_interest": 7.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0017, "rho": 0.0004, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-04-07T15:27:13", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TM261218P00320000", "bid": 98.4, "bid_size": 1.0, "ask": 102.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0992, "rho": 0.0, "theo": 100.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.0, "last_trade_time": "2026-03-30T09:30:01", "percent_change": 0.0, "prev_day_close": 120.650001525879}, {"option": "TM261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.7488, "open_interest": 1.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0011, "rho": 0.0003, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-03-20T09:30:17", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TM261218P00330000", "bid": 108.4, "bid_size": 1.0, "ask": 112.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0992, "rho": 0.0, "theo": 110.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.650001525879}, {"option": "TM261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 7.0, "iv": 0.7697, "open_interest": 2.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0008, "rho": 0.0002, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-03-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TM261218P00340000", "bid": 118.4, "bid_size": 1.0, "ask": 122.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0992, "rho": 0.0, "theo": 120.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.650001525879}, {"option": "TM261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 0.7861, "open_interest": 7.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0006, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-29T09:30:20", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TM261218P00350000", "bid": 128.4, "bid_size": 1.0, "ask": 132.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0992, "rho": 0.0, "theo": 130.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.650001525879}, {"option": "TM261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.8226, "open_interest": 4.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0004, "rho": 0.0001, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-03-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TM261218P00360000", "bid": 138.4, "bid_size": 1.0, "ask": 142.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0992, "rho": 0.0, "theo": 140.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.650001525879}, {"option": "TM270115C00085000", "bid": 132.8, "bid_size": 1.0, "ask": 137.2, "ask_size": 1.0, "iv": 0.849, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.1704, "theo": 134.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.4, "last_trade_time": "2025-09-29T15:55:05", "percent_change": 0.0, "prev_day_close": 114.849998474121}, {"option": "TM270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8053, "open_interest": 36.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.0006, "rho": -0.0002, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T15:27:17", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TM270115C00090000", "bid": 127.9, "bid_size": 2.0, "ask": 132.3, "ask_size": 1.0, "iv": 0.8488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1804, "theo": 129.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.66, "last_trade_time": "2024-11-06T13:25:10", "percent_change": 0.0, "prev_day_close": 109.899997711182}, {"option": "TM270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7595, "open_interest": 190.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.002, "theta": -0.0008, "rho": -0.0002, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-06-23T09:53:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TM270115C00095000", "bid": 122.9, "bid_size": 1.0, "ask": 127.3, "ask_size": 1.0, "iv": 0.7633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.1903, "theo": 125.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.5, "last_trade_time": "2025-07-23T09:44:24", "percent_change": 0.0, "prev_day_close": 104.950000762939}, {"option": "TM270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.1954, "open_interest": 13.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0026, "theta": -0.001, "rho": -0.0003, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2025-10-14T15:23:08", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TM270115C00100000", "bid": 118.0, "bid_size": 2.0, "ask": 122.4, "ask_size": 1.0, "iv": 0.7608, "open_interest": 15.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": 0.2002, "theo": 120.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.7, "last_trade_time": "2026-09-29T13:51:44", "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "TM270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.1309, "open_interest": 11.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0013, "rho": -0.0004, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-02-12T10:42:00", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TM270115C00105000", "bid": 113.0, "bid_size": 2.0, "ask": 117.5, "ask_size": 3.0, "iv": 0.7197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0044, "theta": 0.0, "rho": 0.2101, "theo": 115.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2025-03-24T11:59:41", "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "TM270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.0696, "open_interest": 9.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0016, "rho": -0.0006, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-07-29T10:26:09", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TM270115C00110000", "bid": 108.1, "bid_size": 2.0, "ask": 112.5, "ask_size": 2.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0056, "theta": 0.0, "rho": 0.22, "theo": 110.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.1, "last_trade_time": "2026-03-30T09:31:08", "percent_change": 0.0, "prev_day_close": 90.0499992370606}, {"option": "TM270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 1.0175, "open_interest": 15.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0056, "theta": -0.002, "rho": -0.0008, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-07-29T10:26:32", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TM270115C00115000", "bid": 103.2, "bid_size": 1.0, "ask": 107.6, "ask_size": 1.0, "iv": 0.6664, "open_interest": 1.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0072, "theta": 0.0, "rho": 0.2298, "theo": 105.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.5, "last_trade_time": "2025-04-21T09:30:07", "percent_change": 0.0, "prev_day_close": 85.1000022888184}, {"option": "TM270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.9613, "open_interest": 4.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0026, "rho": -0.001, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2025-01-02T09:30:08", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TM270115C00120000", "bid": 98.2, "bid_size": 1.0, "ask": 102.6, "ask_size": 1.0, "iv": 0.6061, "open_interest": 1.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0092, "theta": 0.0, "rho": 0.2395, "theo": 100.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.7, "last_trade_time": "2026-09-29T13:51:44", "percent_change": 0.0, "prev_day_close": 80.1500015258789}, {"option": "TM270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.9075, "open_interest": 29.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0092, "theta": -0.0032, "rho": -0.0013, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-04-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TM270115C00125000", "bid": 93.3, "bid_size": 1.0, "ask": 97.7, "ask_size": 1.0, "iv": 0.5918, "open_interest": 1.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0117, "theta": 0.0, "rho": 0.2491, "theo": 95.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2025-03-28T09:30:05", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "TM270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.8557, "open_interest": 14.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0118, "theta": -0.0039, "rho": -0.0018, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-07-13T09:30:05", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TM270115C00130000", "bid": 88.4, "bid_size": 2.0, "ask": 92.8, "ask_size": 1.0, "iv": 0.5731, "open_interest": 1.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0003, "vega": 0.0149, "theta": 0.0, "rho": 0.2585, "theo": 90.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.1, "last_trade_time": "2026-06-10T13:34:56", "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "TM270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 7.0, "iv": 0.7898, "open_interest": 623.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0149, "theta": -0.0048, "rho": -0.0023, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-09T10:59:46", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TM270115C00135000", "bid": 83.4, "bid_size": 2.0, "ask": 87.8, "ask_size": 1.0, "iv": 0.5222, "open_interest": 30.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0004, "vega": 0.0188, "theta": 0.0, "rho": 0.2678, "theo": 85.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.6, "last_trade_time": "2026-09-29T13:51:44", "percent_change": 0.0, "prev_day_close": 65.3999996185303}, {"option": "TM270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.5141, "open_interest": 116.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0004, "vega": 0.019, "theta": -0.0058, "rho": -0.003, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T11:29:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TM270115C00140000", "bid": 78.5, "bid_size": 2.0, "ask": 82.9, "ask_size": 1.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0005, "vega": 0.0237, "theta": 0.0, "rho": 0.2769, "theo": 80.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.76, "last_trade_time": "2026-06-16T10:24:14", "percent_change": 0.0, "prev_day_close": 60.4499988555908}, {"option": "TM270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.6298, "open_interest": 31.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0005, "vega": 0.0238, "theta": -0.0071, "rho": -0.0039, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T10:13:44", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TM270115C00145000", "bid": 73.6, "bid_size": 2.0, "ask": 78.0, "ask_size": 2.0, "iv": 0.4824, "open_interest": 1.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0007, "vega": 0.0298, "theta": 0.0, "rho": 0.2858, "theo": 75.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-07-20T12:41:24", "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "TM270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.6661, "open_interest": 20.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0007, "vega": 0.03, "theta": -0.0086, "rho": -0.005, "theo": 0.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T12:56:54", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TM270115C00150000", "bid": 68.7, "bid_size": 2.0, "ask": 73.0, "ask_size": 2.0, "iv": 0.4492, "open_interest": 27.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0009, "vega": 0.0374, "theta": 0.0, "rho": 0.2942, "theo": 70.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.43, "last_trade_time": "2026-08-10T15:18:41", "percent_change": 0.0, "prev_day_close": 50.7000007629394}, {"option": "TM270115P00150000", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.4621, "open_interest": 140.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0009, "vega": 0.0377, "theta": -0.0105, "rho": -0.0066, "theo": 0.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T09:30:12", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "TM270115C00155000", "bid": 63.8, "bid_size": 6.0, "ask": 68.0, "ask_size": 6.0, "iv": 0.4168, "open_interest": 11.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0012, "vega": 0.0468, "theta": 0.0, "rho": 0.3021, "theo": 65.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-08-10T15:49:43", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "TM270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 22.0, "iv": 0.533, "open_interest": 61.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0012, "vega": 0.0469, "theta": -0.0126, "rho": -0.0084, "theo": 0.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-12T09:46:53", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TM270115C00160000", "bid": 58.9, "bid_size": 15.0, "ask": 63.3, "ask_size": 6.0, "iv": 0.4105, "open_interest": 61.0, "volume": 1.0, "delta": 0.9739, "gamma": 0.0015, "vega": 0.0582, "theta": 0.0, "rho": 0.3095, "theo": 60.9787, "change": 18.5, "open": 59.8, "high": 59.8, "low": 59.8, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-11-05T09:51:55", "percent_change": 44.7942, "prev_day_close": 41.3000011444092}, {"option": "TM270115P00160000", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.3954, "open_interest": 107.0, "volume": 6.0, "delta": -0.0253, "gamma": 0.0016, "vega": 0.0588, "theta": -0.0152, "rho": -0.011, "theo": 0.3717, "change": 0.05, "open": 0.4, "high": 0.75, "low": 0.4, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T14:45:22", "percent_change": 7.14285, "prev_day_close": 0.700000017881394}, {"option": "TM270115C00165000", "bid": 54.7, "bid_size": 9.0, "ask": 57.7, "ask_size": 9.0, "iv": 0.3846, "open_interest": 79.0, "volume": 1.0, "delta": 0.9664, "gamma": 0.002, "vega": 0.0723, "theta": 0.0, "rho": 0.316, "theo": 56.1348, "change": 19.7, "open": 56.0, "high": 56.0, "low": 56.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-11-05T11:09:43", "percent_change": 54.27, "prev_day_close": 36.2999992370606}, {"option": "TM270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 6.0, "iv": 0.363, "open_interest": 98.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.002, "vega": 0.0726, "theta": -0.0182, "rho": -0.0142, "theo": 0.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T11:15:39", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TM270115C00170000", "bid": 49.8, "bid_size": 12.0, "ask": 52.9, "ask_size": 12.0, "iv": 0.364, "open_interest": 215.0, "volume": 62.0, "delta": 0.9567, "gamma": 0.0026, "vega": 0.0893, "theta": -0.005, "rho": 0.3215, "theo": 51.3249, "change": 20.3, "open": 51.5, "high": 52.2, "low": 51.5, "tick": "up", "last_trade_price": 52.2, "last_trade_time": "2026-11-05T12:10:16", "percent_change": 63.6364, "prev_day_close": 31.8999996185303}, {"option": "TM270115P00170000", "bid": 0.1, "bid_size": 5.0, "ask": 0.8, "ask_size": 24.0, "iv": 0.3386, "open_interest": 287.0, "volume": 3.0, "delta": -0.0427, "gamma": 0.0026, "vega": 0.0898, "theta": -0.0218, "rho": -0.0184, "theo": 0.6285, "change": -0.5, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T09:30:04", "percent_change": -50.0, "prev_day_close": 1.0}, {"option": "TM270115C00175000", "bid": 44.5, "bid_size": 27.0, "ask": 48.0, "ask_size": 11.0, "iv": 0.3142, "open_interest": 129.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0033, "vega": 0.1097, "theta": -0.0107, "rho": 0.3256, "theo": 46.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-11-04T10:40:06", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "TM270115P00175000", "bid": 0.2, "bid_size": 7.0, "ask": 2.35, "ask_size": 26.0, "iv": 0.385, "open_interest": 38.0, "volume": 5.0, "delta": -0.0554, "gamma": 0.0033, "vega": 0.1109, "theta": -0.0259, "rho": -0.0239, "theo": 0.8194, "change": -0.95, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T12:11:29", "percent_change": -61.2903, "prev_day_close": 1.55000001192093}, {"option": "TM270115C00180000", "bid": 40.4, "bid_size": 9.0, "ask": 43.2, "ask_size": 6.0, "iv": 0.3293, "open_interest": 94.0, "volume": 2.0, "delta": 0.9278, "gamma": 0.0042, "vega": 0.1341, "theta": -0.0169, "rho": 0.3279, "theo": 41.8555, "change": 18.15, "open": 39.3, "high": 41.0, "low": 39.3, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-05T09:35:15", "percent_change": 79.4311, "prev_day_close": 22.8499994277954}, {"option": "TM270115P00180000", "bid": 0.15, "bid_size": 26.0, "ask": 2.15, "ask_size": 29.0, "iv": 0.3394, "open_interest": 179.0, "volume": 3.0, "delta": -0.0719, "gamma": 0.0042, "vega": 0.1349, "theta": -0.0305, "rho": -0.0308, "theo": 1.0716, "change": -1.525, "open": 0.95, "high": 1.0, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T10:15:28", "percent_change": -68.5393, "prev_day_close": 2.22500002384186}, {"option": "TM270115C00185000", "bid": 35.7, "bid_size": 9.0, "ask": 38.6, "ask_size": 9.0, "iv": 0.3154, "open_interest": 94.0, "volume": 6.0, "delta": 0.9069, "gamma": 0.0053, "vega": 0.1625, "theta": -0.0236, "rho": 0.328, "theo": 37.2304, "change": 17.0, "open": 34.3, "high": 36.0, "low": 34.3, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-05T09:56:17", "percent_change": 89.4737, "prev_day_close": 19.0}, {"option": "TM270115P00185000", "bid": 0.9, "bid_size": 9.0, "ask": 1.8, "ask_size": 16.0, "iv": 0.3171, "open_interest": 28.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0054, "vega": 0.1635, "theta": -0.0357, "rho": -0.0396, "theo": 1.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T14:54:33", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "TM270115C00190000", "bid": 31.1, "bid_size": 13.0, "ask": 34.0, "ask_size": 12.0, "iv": 0.2996, "open_interest": 75.0, "volume": 9.0, "delta": 0.88, "gamma": 0.0066, "vega": 0.1949, "theta": -0.0308, "rho": 0.3253, "theo": 32.7113, "change": 17.15, "open": 29.0, "high": 32.7, "low": 29.0, "tick": "down", "last_trade_price": 32.55, "last_trade_time": "2026-11-05T12:43:25", "percent_change": 111.364, "prev_day_close": 15.3999996185303}, {"option": "TM270115P00190000", "bid": 0.9, "bid_size": 11.0, "ask": 2.9, "ask_size": 18.0, "iv": 0.311, "open_interest": 113.0, "volume": 1.0, "delta": -0.1205, "gamma": 0.0067, "vega": 0.1963, "theta": -0.0414, "rho": -0.0507, "theo": 1.8457, "change": -2.89, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-05T10:14:56", "percent_change": -66.4368, "prev_day_close": 4.35000002384186}, {"option": "TM270115C00195000", "bid": 26.7, "bid_size": 10.0, "ask": 29.7, "ask_size": 12.0, "iv": 0.2906, "open_interest": 53.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.0082, "vega": 0.2308, "theta": -0.0382, "rho": 0.3191, "theo": 28.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-03T12:00:31", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "TM270115P00195000", "bid": 2.1, "bid_size": 5.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.2952, "open_interest": 21.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0083, "vega": 0.2331, "theta": -0.0475, "rho": -0.0648, "theo": 2.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-11-04T12:52:01", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TM270115C00200000", "bid": 22.7, "bid_size": 12.0, "ask": 25.4, "ask_size": 13.0, "iv": 0.2823, "open_interest": 307.0, "volume": 18.0, "delta": 0.8037, "gamma": 0.0099, "vega": 0.2691, "theta": -0.0457, "rho": 0.3087, "theo": 24.1361, "change": 15.05, "open": 23.1, "high": 24.3, "low": 21.3, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-11-05T13:10:10", "percent_change": 162.703, "prev_day_close": 9.25}, {"option": "TM270115P00200000", "bid": 2.05, "bid_size": 18.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.2675, "open_interest": 88.0, "volume": 2.0, "delta": -0.1983, "gamma": 0.0101, "vega": 0.2719, "theta": -0.0535, "rho": -0.0821, "theo": 3.1987, "change": -5.41, "open": 1.97, "high": 2.89, "low": 1.97, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-05T13:44:43", "percent_change": -65.1807, "prev_day_close": 8.29999995231628}, {"option": "TM270115C00210000", "bid": 15.3, "bid_size": 15.0, "ask": 18.2, "ask_size": 11.0, "iv": 0.2736, "open_interest": 107.0, "volume": 27.0, "delta": 0.6898, "gamma": 0.0136, "vega": 0.3418, "theta": -0.0587, "rho": 0.2735, "theo": 16.5153, "change": 12.58, "open": 14.6, "high": 17.68, "low": 14.6, "tick": "up", "last_trade_price": 17.68, "last_trade_time": "2026-11-05T11:42:48", "percent_change": 246.667, "prev_day_close": 5.09999990463257}, {"option": "TM270115P00210000", "bid": 4.2, "bid_size": 9.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.26, "open_interest": 25.0, "volume": 3.0, "delta": -0.315, "gamma": 0.0139, "vega": 0.3443, "theta": -0.0639, "rho": -0.1251, "theo": 5.5296, "change": -8.8, "open": 7.1, "high": 7.1, "low": 5.74, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T13:01:44", "percent_change": -60.274, "prev_day_close": 14.5999999046326}, {"option": "TM270115C00220000", "bid": 9.5, "bid_size": 23.0, "ask": 11.9, "ask_size": 13.0, "iv": 0.2628, "open_interest": 123.0, "volume": 5.0, "delta": 0.5409, "gamma": 0.0161, "vega": 0.3838, "theta": -0.0653, "rho": 0.2195, "theo": 10.337, "change": 8.4, "open": 10.5, "high": 11.0, "low": 10.5, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-05T13:25:43", "percent_change": 336.0, "prev_day_close": 2.5}, {"option": "TM270115P00220000", "bid": 8.1, "bid_size": 12.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.2547, "open_interest": 15.0, "volume": 7.0, "delta": -0.4692, "gamma": 0.0167, "vega": 0.3831, "theta": -0.0682, "rho": -0.1732, "theo": 9.3471, "change": -12.85, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T09:53:21", "percent_change": -58.8101, "prev_day_close": 21.8500003814697}, {"option": "TM270115C00230000", "bid": 5.9, "bid_size": 13.0, "ask": 6.9, "ask_size": 14.0, "iv": 0.2589, "open_interest": 51.0, "volume": 5.0, "delta": 0.3811, "gamma": 0.0159, "vega": 0.3693, "theta": -0.0622, "rho": 0.157, "theo": 5.9529, "change": 5.2, "open": 3.0, "high": 6.35, "low": 3.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-05T14:08:53", "percent_change": 452.174, "prev_day_close": 1.14999997615814}, {"option": "TM270115P00230000", "bid": 13.5, "bid_size": 10.0, "ask": 16.7, "ask_size": 11.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.6371, "gamma": 0.0168, "vega": 0.36, "theta": -0.0631, "rho": -0.2072, "theo": 15.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.2, "last_trade_time": "2026-07-23T10:32:59", "percent_change": 0.0, "prev_day_close": 30.6500005722046}, {"option": "TM270115C00240000", "bid": 3.2, "bid_size": 7.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.258, "open_interest": 151.0, "volume": 11.0, "delta": 0.2452, "gamma": 0.0131, "vega": 0.3065, "theta": -0.0517, "rho": 0.1017, "theo": 3.2655, "change": 2.925, "open": 3.0, "high": 3.5, "low": 2.15, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T14:39:41", "percent_change": 615.789, "prev_day_close": 0.475000008940697}, {"option": "TM270115P00240000", "bid": 21.0, "bid_size": 7.0, "ask": 23.9, "ask_size": 9.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.0144, "vega": 0.2804, "theta": -0.0508, "rho": -0.2078, "theo": 22.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.4, "last_trade_time": "2026-07-27T10:14:39", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "TM270115C00250000", "bid": 1.6, "bid_size": 9.0, "ask": 1.8, "ask_size": 18.0, "iv": 0.249, "open_interest": 211.0, "volume": 97.0, "delta": 0.1503, "gamma": 0.0095, "vega": 0.2294, "theta": -0.0393, "rho": 0.0625, "theo": 1.7864, "change": 1.325, "open": 1.2, "high": 1.8, "low": 1.2, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T14:53:22", "percent_change": 311.765, "prev_day_close": 0.425000011920929}, {"option": "TM270115P00250000", "bid": 29.6, "bid_size": 9.0, "ask": 32.8, "ask_size": 9.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.011, "vega": 0.1784, "theta": -0.0366, "rho": -0.1608, "theo": 31.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.1, "last_trade_time": "2026-09-28T13:22:58", "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "TM270115C00260000", "bid": 0.65, "bid_size": 22.0, "ask": 1.2, "ask_size": 22.0, "iv": 0.2569, "open_interest": 24.0, "volume": 7.0, "delta": 0.0914, "gamma": 0.0064, "vega": 0.1629, "theta": -0.0286, "rho": 0.0381, "theo": 1.0066, "change": -0.2, "open": 0.72, "high": 0.85, "low": 0.72, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T11:41:15", "percent_change": -19.0476, "prev_day_close": 1.04999995231628}, {"option": "TM270115P00260000", "bid": 38.5, "bid_size": 6.0, "ask": 42.9, "ask_size": 6.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0091, "vega": 0.0896, "theta": -0.0201, "rho": -0.0992, "theo": 40.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.16, "last_trade_time": "2026-06-11T15:11:43", "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "TM270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 10.0, "iv": 0.2445, "open_interest": 31.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0043, "vega": 0.1136, "theta": -0.0205, "rho": 0.0235, "theo": 0.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-17T11:48:01", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TM270115P00270000", "bid": 48.9, "bid_size": 4.0, "ask": 52.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0016, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 50.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.65, "last_trade_time": "2026-06-11T11:05:30", "percent_change": 0.0, "prev_day_close": 70.6500015258789}, {"option": "TM270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.2685, "open_interest": 74.0, "volume": 1.0, "delta": 0.036, "gamma": 0.0028, "vega": 0.0794, "theta": -0.0148, "rho": 0.0149, "theo": 0.3645, "change": 0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:53:20", "percent_change": 100.0, "prev_day_close": 0.100000001490116}, {"option": "TM270115P00280000", "bid": 58.4, "bid_size": 2.0, "ask": 62.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0648, "rho": 0.0, "theo": 60.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6500015258789}, {"option": "TM270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 26.0, "iv": 0.3097, "open_interest": 47.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0019, "vega": 0.0562, "theta": -0.0108, "rho": 0.0097, "theo": 0.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T14:45:14", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TM270115P00290000", "bid": 68.4, "bid_size": 1.0, "ask": 72.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0648, "rho": 0.0, "theo": 70.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.7, "last_trade_time": "2026-03-30T09:31:18", "percent_change": 0.0, "prev_day_close": 90.6500015258789}, {"option": "TM270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.3325, "open_interest": 66.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0013, "vega": 0.0402, "theta": -0.008, "rho": 0.0065, "theo": 0.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T14:56:21", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TM270115P00300000", "bid": 78.4, "bid_size": 1.0, "ask": 82.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0648, "rho": 0.0, "theo": 80.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.5, "last_trade_time": "2026-03-30T09:31:18", "percent_change": 0.0, "prev_day_close": 100.650001525879}, {"option": "TM270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.5139, "open_interest": 5.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0009, "vega": 0.0296, "theta": -0.0061, "rho": 0.0045, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T14:54:43", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TM270115P00310000", "bid": 88.4, "bid_size": 1.0, "ask": 92.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0648, "rho": 0.0, "theo": 90.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.5, "last_trade_time": "2026-03-30T09:31:19", "percent_change": 0.0, "prev_day_close": 110.650001525879}, {"option": "TM270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.5456, "open_interest": 2.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0007, "vega": 0.022, "theta": -0.0046, "rho": 0.0032, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T14:54:46", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TM270115P00320000", "bid": 98.4, "bid_size": 1.0, "ask": 102.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0648, "rho": 0.0, "theo": 100.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.6, "last_trade_time": "2026-03-30T09:31:08", "percent_change": 0.0, "prev_day_close": 120.650001525879}, {"option": "TM270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.579, "open_interest": 1.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0005, "vega": 0.0167, "theta": -0.0036, "rho": 0.0023, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TM270115P00330000", "bid": 108.4, "bid_size": 1.0, "ask": 112.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0648, "rho": 0.0, "theo": 110.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.6, "last_trade_time": "2026-03-30T09:31:08", "percent_change": 0.0, "prev_day_close": 130.650001525879}, {"option": "TM270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.611, "open_interest": 2.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0004, "vega": 0.0128, "theta": -0.0028, "rho": 0.0017, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TM270115P00340000", "bid": 118.4, "bid_size": 1.0, "ask": 122.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0648, "rho": 0.0, "theo": 120.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.650001525879}, {"option": "TM270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.6416, "open_interest": 1.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0003, "vega": 0.01, "theta": -0.0023, "rho": 0.0013, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TM270115P00350000", "bid": 128.4, "bid_size": 1.0, "ask": 132.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0648, "rho": 0.0, "theo": 130.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.650001525879}, {"option": "TM270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.671, "open_interest": 9.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0079, "theta": -0.0018, "rho": 0.001, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TM270115P00360000", "bid": 138.4, "bid_size": 1.0, "ask": 142.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0648, "rho": 0.0, "theo": 140.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.650001525879}, {"option": "TM270319C00100000", "bid": 118.7, "bid_size": 1.0, "ask": 123.1, "ask_size": 2.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0078, "theta": 0.0, "rho": 0.3618, "theo": 120.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.799999237061}, {"option": "TM270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.6584, "open_interest": 5.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0013, "rho": -0.0014, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-30T12:48:43", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TM270319C00105000", "bid": 113.8, "bid_size": 1.0, "ask": 118.1, "ask_size": 1.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0102, "theta": 0.0, "rho": 0.3794, "theo": 115.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "TM270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.6585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0016, "rho": -0.002, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TM270319C00110000", "bid": 108.9, "bid_size": 1.0, "ask": 113.2, "ask_size": 2.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0131, "theta": 0.0, "rho": 0.3969, "theo": 110.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9000015258789}, {"option": "TM270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0132, "theta": -0.002, "rho": -0.0026, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TM270319C00115000", "bid": 103.9, "bid_size": 2.0, "ask": 108.3, "ask_size": 2.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0169, "theta": 0.0, "rho": 0.4142, "theo": 106.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "TM270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 7.0, "iv": 0.5867, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.017, "theta": -0.0025, "rho": -0.0034, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TM270319C00120000", "bid": 99.0, "bid_size": 3.0, "ask": 103.3, "ask_size": 1.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0003, "vega": 0.0215, "theta": 0.0, "rho": 0.4313, "theo": 101.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0499992370606}, {"option": "TM270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.5214, "open_interest": 22.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.0217, "theta": -0.0031, "rho": -0.0045, "theo": 0.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-06T09:53:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TM270319C00125000", "bid": 94.1, "bid_size": 2.0, "ask": 98.5, "ask_size": 2.0, "iv": 0.4207, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0004, "vega": 0.0273, "theta": 0.0, "rho": 0.448, "theo": 96.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "TM270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0004, "vega": 0.0276, "theta": -0.0039, "rho": -0.0059, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 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": "TM270319C00130000", "bid": 89.2, "bid_size": 2.0, "ask": 93.6, "ask_size": 1.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0005, "vega": 0.0344, "theta": 0.0, "rho": 0.4643, "theo": 91.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1000022888184}, {"option": "TM270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.4761, "open_interest": 1.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0005, "vega": 0.0347, "theta": -0.0048, "rho": -0.0077, "theo": 0.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-28T09:31:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TM270319C00135000", "bid": 84.3, "bid_size": 2.0, "ask": 88.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0006, "vega": 0.0432, "theta": 0.0, "rho": 0.48, "theo": 86.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "TM270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.4324, "open_interest": 20.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0006, "vega": 0.0436, "theta": -0.0058, "rho": -0.01, "theo": 0.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-02T15:07:48", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TM270319C00140000", "bid": 79.5, "bid_size": 3.0, "ask": 83.8, "ask_size": 1.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0008, "vega": 0.0537, "theta": 0.0, "rho": 0.4952, "theo": 81.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7000007629394}, {"option": "TM270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 7.0, "iv": 0.4305, "open_interest": 4.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0008, "vega": 0.0543, "theta": -0.0071, "rho": -0.0129, "theo": 0.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-06T10:20:57", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TM270319C00145000", "bid": 74.6, "bid_size": 1.0, "ask": 79.0, "ask_size": 1.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.001, "vega": 0.0666, "theta": 0.0, "rho": 0.5094, "theo": 76.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7000007629394}, {"option": "TM270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.4024, "open_interest": 16.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.001, "vega": 0.0672, "theta": -0.0086, "rho": -0.0166, "theo": 0.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-10-20T11:39:44", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "TM270319C00150000", "bid": 70.0, "bid_size": 6.0, "ask": 74.0, "ask_size": 6.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0013, "vega": 0.082, "theta": 0.0, "rho": 0.5227, "theo": 72.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "TM270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.3551, "open_interest": 71.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0013, "vega": 0.083, "theta": -0.0103, "rho": -0.0212, "theo": 0.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-15T13:07:51", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "TM270319C00155000", "bid": 65.0, "bid_size": 7.0, "ask": 68.9, "ask_size": 5.0, "iv": 0.3038, "open_interest": 1.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0016, "vega": 0.1003, "theta": -0.0006, "rho": 0.5346, "theo": 67.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.17, "last_trade_time": "2026-10-14T11:32:05", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "TM270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 28.0, "iv": 0.4095, "open_interest": 75.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0016, "vega": 0.1013, "theta": -0.0123, "rho": -0.0271, "theo": 0.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-28T09:58:35", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "TM270319C00160000", "bid": 60.5, "bid_size": 5.0, "ask": 64.2, "ask_size": 6.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.002, "vega": 0.1218, "theta": -0.0037, "rho": 0.545, "theo": 62.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "TM270319P00160000", "bid": 0.25, "bid_size": 6.0, "ask": 1.4, "ask_size": 15.0, "iv": 0.3356, "open_interest": 115.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.002, "vega": 0.1233, "theta": -0.0146, "rho": -0.0345, "theo": 0.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T14:34:23", "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "TM270319C00165000", "bid": 56.0, "bid_size": 3.0, "ask": 59.5, "ask_size": 6.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0025, "vega": 0.1466, "theta": -0.0071, "rho": 0.5534, "theo": 57.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "TM270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 9.0, "iv": 0.3485, "open_interest": 117.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0025, "vega": 0.1483, "theta": -0.0173, "rho": -0.0433, "theo": 1.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-27T14:17:10", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "TM270319C00170000", "bid": 51.3, "bid_size": 6.0, "ask": 54.7, "ask_size": 6.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0031, "vega": 0.1755, "theta": -0.0108, "rho": 0.5593, "theo": 53.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "TM270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.3316, "open_interest": 2.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0031, "vega": 0.1774, "theta": -0.0202, "rho": -0.0544, "theo": 1.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-18T12:41:55", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "TM270319C00175000", "bid": 46.8, "bid_size": 2.0, "ask": 50.1, "ask_size": 8.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0037, "vega": 0.2078, "theta": -0.0148, "rho": 0.5627, "theo": 48.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "TM270319P00175000", "bid": 0.95, "bid_size": 7.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.3085, "open_interest": 6.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0038, "vega": 0.2108, "theta": -0.0234, "rho": -0.0681, "theo": 1.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T13:39:26", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "TM270319C00180000", "bid": 42.5, "bid_size": 2.0, "ask": 45.6, "ask_size": 6.0, "iv": 0.2944, "open_interest": 1.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0045, "vega": 0.2437, "theta": -0.0191, "rho": 0.5625, "theo": 44.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.45, "last_trade_time": "2026-10-30T12:52:14", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "TM270319P00180000", "bid": 1.3, "bid_size": 6.0, "ask": 2.8, "ask_size": 35.0, "iv": 0.2963, "open_interest": 55.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0046, "vega": 0.2461, "theta": -0.0269, "rho": -0.084, "theo": 2.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-20T11:19:32", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "TM270319C00185000", "bid": 38.5, "bid_size": 8.0, "ask": 41.2, "ask_size": 7.0, "iv": 0.2932, "open_interest": 8.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.0054, "vega": 0.2829, "theta": -0.0235, "rho": 0.5586, "theo": 39.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-16T10:08:32", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "TM270319P00185000", "bid": 1.8, "bid_size": 14.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.2903, "open_interest": 81.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0055, "vega": 0.2857, "theta": -0.0306, "rho": -0.1032, "theo": 2.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-09-28T10:36:31", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TM270319C00190000", "bid": 34.5, "bid_size": 21.0, "ask": 37.2, "ask_size": 11.0, "iv": 0.2928, "open_interest": 71.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0063, "vega": 0.324, "theta": -0.028, "rho": 0.5505, "theo": 35.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-10-30T12:52:14", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "TM270319P00190000", "bid": 2.4, "bid_size": 16.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.2736, "open_interest": 188.0, "volume": 80.0, "delta": -0.1612, "gamma": 0.0065, "vega": 0.3279, "theta": -0.0344, "rho": -0.1261, "theo": 3.4406, "change": -4.12, "open": 2.82, "high": 3.2, "low": 1.8, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-05T12:02:50", "percent_change": -59.2806, "prev_day_close": 6.95000004768372}, {"option": "TM270319C00195000", "bid": 30.5, "bid_size": 22.0, "ask": 32.8, "ask_size": 12.0, "iv": 0.2813, "open_interest": 133.0, "volume": 0.0, "delta": 0.806, "gamma": 0.0073, "vega": 0.3661, "theta": -0.0324, "rho": 0.5376, "theo": 31.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-03T14:56:31", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "TM270319P00195000", "bid": 3.2, "bid_size": 7.0, "ask": 5.1, "ask_size": 18.0, "iv": 0.2745, "open_interest": 22.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0075, "vega": 0.3699, "theta": -0.0382, "rho": -0.1517, "theo": 4.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-20T10:49:01", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TM270319C00200000", "bid": 26.5, "bid_size": 19.0, "ask": 29.2, "ask_size": 22.0, "iv": 0.2764, "open_interest": 18.0, "volume": 7.0, "delta": 0.7664, "gamma": 0.0084, "vega": 0.4076, "theta": -0.0366, "rho": 0.5195, "theo": 27.7373, "change": 13.83, "open": 26.85, "high": 27.18, "low": 26.85, "tick": "up", "last_trade_price": 27.18, "last_trade_time": "2026-11-05T11:04:52", "percent_change": 103.596, "prev_day_close": 13.3499999046326}, {"option": "TM270319P00200000", "bid": 4.5, "bid_size": 14.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.2668, "open_interest": 33.0, "volume": 17.0, "delta": -0.2375, "gamma": 0.0086, "vega": 0.4115, "theta": -0.0418, "rho": -0.1805, "theo": 5.425, "change": -5.95, "open": 5.03, "high": 5.03, "low": 4.88, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T12:05:49", "percent_change": -54.3379, "prev_day_close": 10.9499998092651}, {"option": "TM270319C00210000", "bid": 20.0, "bid_size": 27.0, "ask": 22.5, "ask_size": 28.0, "iv": 0.274, "open_interest": 58.0, "volume": 11.0, "delta": 0.6722, "gamma": 0.0102, "vega": 0.4797, "theta": -0.0436, "rho": 0.4688, "theo": 20.7535, "change": 13.1, "open": 19.5, "high": 21.7, "low": 19.5, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-11-05T12:16:08", "percent_change": 152.326, "prev_day_close": 8.59999990463257}, {"option": "TM270319P00210000", "bid": 7.0, "bid_size": 9.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.2615, "open_interest": 23.0, "volume": 0.0, "delta": -0.3358, "gamma": 0.0107, "vega": 0.4829, "theta": -0.0478, "rho": -0.2453, "theo": 8.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-16T12:04:11", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "TM270319C00220000", "bid": 14.3, "bid_size": 9.0, "ask": 16.6, "ask_size": 15.0, "iv": 0.2669, "open_interest": 6.0, "volume": 5.0, "delta": 0.5626, "gamma": 0.0115, "vega": 0.5229, "theta": -0.0476, "rho": 0.4011, "theo": 14.8983, "change": 9.7, "open": 14.4, "high": 15.5, "low": 14.4, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-05T12:13:39", "percent_change": 167.241, "prev_day_close": 5.79999995231628}, {"option": "TM270319P00220000", "bid": 12.0, "bid_size": 13.0, "ask": 13.7, "ask_size": 16.0, "iv": 0.2638, "open_interest": 0.0, "volume": 70.0, "delta": -0.4516, "gamma": 0.0122, "vega": 0.5217, "theta": -0.051, "rho": -0.3097, "theo": 12.4616, "change": -11.49, "open": 12.47, "high": 12.61, "low": 11.3, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-11-05T11:35:01", "percent_change": -48.2773, "prev_day_close": 23.8000001907349}, {"option": "TM270319C00230000", "bid": 9.6, "bid_size": 16.0, "ask": 11.9, "ask_size": 15.0, "iv": 0.2605, "open_interest": 13.0, "volume": 1.0, "delta": 0.4478, "gamma": 0.0118, "vega": 0.5254, "theta": -0.0477, "rho": 0.3245, "theo": 10.2922, "change": 7.16, "open": 10.56, "high": 10.56, "low": 10.56, "tick": "up", "last_trade_price": 10.56, "last_trade_time": "2026-11-05T10:10:43", "percent_change": 210.588, "prev_day_close": 3.39999997615814}, {"option": "TM270319P00230000", "bid": 16.5, "bid_size": 9.0, "ask": 19.6, "ask_size": 8.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": -0.5752, "gamma": 0.0128, "vega": 0.5138, "theta": -0.0506, "rho": -0.3594, "theo": 17.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "TM270319C00240000", "bid": 5.6, "bid_size": 15.0, "ask": 8.2, "ask_size": 47.0, "iv": 0.25, "open_interest": 10.0, "volume": 1.0, "delta": 0.3402, "gamma": 0.011, "vega": 0.4883, "theta": -0.0442, "rho": 0.2496, "theo": 6.9016, "change": 3.7, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 168.182, "prev_day_close": 2.19999998807907}, {"option": "TM270319P00240000", "bid": 23.9, "bid_size": 10.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.0123, "vega": 0.4557, "theta": -0.0468, "rho": -0.3737, "theo": 24.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "TM270319C00250000", "bid": 3.4, "bid_size": 28.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.2483, "open_interest": 15.0, "volume": 13.0, "delta": 0.249, "gamma": 0.0095, "vega": 0.4242, "theta": -0.0385, "rho": 0.1839, "theo": 4.547, "change": 3.25, "open": 2.5, "high": 4.9, "low": 2.5, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T12:19:18", "percent_change": 196.97, "prev_day_close": 1.65000003576279}, {"option": "TM270319P00250000", "bid": 31.5, "bid_size": 8.0, "ask": 34.0, "ask_size": 9.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.0112, "vega": 0.3627, "theta": -0.0407, "rho": -0.3487, "theo": 32.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "TM270319C00260000", "bid": 2.0, "bid_size": 34.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.245, "open_interest": 15.0, "volume": 2.0, "delta": 0.178, "gamma": 0.0077, "vega": 0.3506, "theta": -0.032, "rho": 0.1322, "theo": 2.981, "change": 1.3, "open": 3.0, "high": 3.0, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T12:39:54", "percent_change": 113.043, "prev_day_close": 1.14999997615814}, {"option": "TM270319P00260000", "bid": 39.9, "bid_size": 10.0, "ask": 42.5, "ask_size": 8.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0098, "vega": 0.2463, "theta": -0.0347, "rho": -0.2597, "theo": 41.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "TM270319C00270000", "bid": 1.2, "bid_size": 19.0, "ask": 2.85, "ask_size": 17.0, "iv": 0.2596, "open_interest": 6.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.006, "vega": 0.28, "theta": -0.0258, "rho": 0.0936, "theo": 1.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "TM270319P00270000", "bid": 49.3, "bid_size": 8.0, "ask": 52.6, "ask_size": 5.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0087, "vega": 0.1273, "theta": -0.0252, "rho": -0.1492, "theo": 50.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6500015258789}, {"option": "TM270416C00130000", "bid": 89.4, "bid_size": 1.0, "ask": 93.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0003, "vega": 0.0237, "theta": 0.0, "rho": 0.4988, "theo": 91.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4000015258789}, {"option": "TM270416P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.4804, "open_interest": 20.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0005, "vega": 0.0365, "theta": -0.0036, "rho": -0.0089, "theo": 0.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T09:52:38", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "TM270416C00135000", "bid": 84.5, "bid_size": 3.0, "ask": 88.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0004, "vega": 0.0304, "theta": 0.0, "rho": 0.5158, "theo": 86.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6500015258789}, {"option": "TM270416P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.4593, "open_interest": 4.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0006, "vega": 0.0473, "theta": -0.0046, "rho": -0.012, "theo": 0.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TM270416C00140000", "bid": 79.6, "bid_size": 1.0, "ask": 83.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0006, "vega": 0.0438, "theta": 0.0, "rho": 0.5319, "theo": 81.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "TM270416P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.4245, "open_interest": 5.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0008, "vega": 0.0608, "theta": -0.0058, "rho": -0.0161, "theo": 0.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TM270416C00145000", "bid": 74.8, "bid_size": 1.0, "ask": 79.1, "ask_size": 1.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0008, "vega": 0.0534, "theta": 0.0, "rho": 0.5492, "theo": 77.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "TM270416P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.406, "open_interest": 8.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0011, "vega": 0.0768, "theta": -0.0073, "rho": -0.0214, "theo": 0.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-27T09:46:34", "percent_change": 0.0, "prev_day_close": 1.15000005066395}, {"option": "TM270416C00150000", "bid": 70.0, "bid_size": 7.0, "ask": 74.1, "ask_size": 3.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0011, "vega": 0.0698, "theta": 0.0, "rho": 0.563, "theo": 72.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "TM270416P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.3752, "open_interest": 6.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0014, "vega": 0.0967, "theta": -0.009, "rho": -0.0283, "theo": 0.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-19T13:26:24", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "TM270416C00155000", "bid": 65.5, "bid_size": 3.0, "ask": 68.8, "ask_size": 4.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0014, "vega": 0.0948, "theta": 0.0, "rho": 0.5751, "theo": 67.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "TM270416P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 6.0, "iv": 0.3194, "open_interest": 2.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0018, "vega": 0.1201, "theta": -0.011, "rho": -0.0369, "theo": 0.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-09T09:30:04", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "TM270416C00160000", "bid": 60.8, "bid_size": 6.0, "ask": 64.1, "ask_size": 4.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0018, "vega": 0.1116, "theta": -0.0018, "rho": 0.5893, "theo": 62.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "TM270416P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.2893, "open_interest": 19.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0022, "vega": 0.1471, "theta": -0.0133, "rho": -0.0477, "theo": 0.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T12:49:57", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "TM270416C00165000", "bid": 56.6, "bid_size": 7.0, "ask": 59.5, "ask_size": 7.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0023, "vega": 0.1407, "theta": -0.005, "rho": 0.597, "theo": 58.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "TM270416P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 22.0, "iv": 0.2769, "open_interest": 4.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0028, "vega": 0.1792, "theta": -0.0158, "rho": -0.0616, "theo": 1.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-15T10:11:28", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "TM270416C00170000", "bid": 52.0, "bid_size": 7.0, "ask": 54.9, "ask_size": 7.0, "iv": 0.2919, "open_interest": 1.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0029, "vega": 0.1804, "theta": -0.0085, "rho": 0.6016, "theo": 53.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-02T15:18:32", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "TM270416P00170000", "bid": 0.05, "bid_size": 42.0, "ask": 2.65, "ask_size": 51.0, "iv": 0.2822, "open_interest": 14.0, "volume": 13.0, "delta": -0.0781, "gamma": 0.0034, "vega": 0.2149, "theta": -0.0187, "rho": -0.0783, "theo": 1.5886, "change": -1.625, "open": 1.6, "high": 1.75, "low": 1.6, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T13:03:44", "percent_change": -48.1481, "prev_day_close": 3.375}, {"option": "TM270416C00175000", "bid": 47.5, "bid_size": 2.0, "ask": 50.3, "ask_size": 2.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0036, "vega": 0.2135, "theta": -0.0123, "rho": 0.6104, "theo": 48.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "TM270416P00175000", "bid": 0.4, "bid_size": 28.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0042, "vega": 0.2535, "theta": -0.0218, "rho": -0.0985, "theo": 2.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TM270416C00180000", "bid": 42.8, "bid_size": 8.0, "ask": 46.1, "ask_size": 3.0, "iv": 0.2799, "open_interest": 1.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0044, "vega": 0.2482, "theta": -0.0163, "rho": 0.6075, "theo": 44.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-09-01T11:26:45", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "TM270416P00180000", "bid": 1.0, "bid_size": 7.0, "ask": 4.2, "ask_size": 7.0, "iv": 0.2815, "open_interest": 1.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.005, "vega": 0.2962, "theta": -0.0251, "rho": -0.123, "theo": 2.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.87, "last_trade_time": "2026-10-07T14:43:39", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TM270416C00185000", "bid": 38.5, "bid_size": 8.0, "ask": 41.8, "ask_size": 3.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0053, "vega": 0.3004, "theta": -0.0206, "rho": 0.6001, "theo": 40.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "TM270416P00185000", "bid": 1.5, "bid_size": 8.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.151, "gamma": 0.0058, "vega": 0.3419, "theta": -0.0285, "rho": -0.1518, "theo": 3.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "TM270416C00190000", "bid": 34.6, "bid_size": 2.0, "ask": 37.8, "ask_size": 4.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0062, "vega": 0.3536, "theta": -0.0249, "rho": 0.5881, "theo": 36.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.53, "last_trade_time": "2026-10-19T11:20:53", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "TM270416P00190000", "bid": 2.55, "bid_size": 6.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.2631, "open_interest": 10.0, "volume": 0.0, "delta": -0.1839, "gamma": 0.0067, "vega": 0.3864, "theta": -0.0318, "rho": -0.1856, "theo": 4.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-10-20T15:07:49", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "TM270416C00195000", "bid": 30.8, "bid_size": 2.0, "ask": 33.8, "ask_size": 6.0, "iv": 0.2745, "open_interest": 1.0, "volume": 0.0, "delta": 0.8075, "gamma": 0.0072, "vega": 0.3842, "theta": -0.0291, "rho": 0.5833, "theo": 32.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-10-16T14:52:42", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "TM270416P00195000", "bid": 3.6, "bid_size": 5.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.2669, "open_interest": 23.0, "volume": 0.0, "delta": -0.2215, "gamma": 0.0076, "vega": 0.4299, "theta": -0.035, "rho": -0.2236, "theo": 5.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-10-27T12:24:29", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TM270416C00200000", "bid": 27.0, "bid_size": 6.0, "ask": 29.9, "ask_size": 3.0, "iv": 0.2679, "open_interest": 3.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.0082, "vega": 0.4332, "theta": -0.0331, "rho": 0.5606, "theo": 28.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.35, "last_trade_time": "2026-10-16T09:44:35", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "TM270416P00200000", "bid": 5.1, "bid_size": 6.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.259, "open_interest": 10.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.0085, "vega": 0.4722, "theta": -0.0378, "rho": -0.2672, "theo": 6.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-10-20T15:07:49", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "TM270416C00210000", "bid": 20.8, "bid_size": 12.0, "ask": 23.4, "ask_size": 10.0, "iv": 0.27, "open_interest": 3.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.0099, "vega": 0.5198, "theta": -0.0398, "rho": 0.5014, "theo": 21.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-02T15:18:32", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "TM270416P00210000", "bid": 8.5, "bid_size": 10.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.2602, "open_interest": 2.0, "volume": 0.0, "delta": -0.3584, "gamma": 0.01, "vega": 0.5383, "theta": -0.042, "rho": -0.3662, "theo": 10.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-10-27T11:33:32", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "TM270416C00220000", "bid": 15.3, "bid_size": 6.0, "ask": 17.9, "ask_size": 11.0, "iv": 0.2683, "open_interest": 5.0, "volume": 1.0, "delta": 0.5684, "gamma": 0.0109, "vega": 0.5594, "theta": -0.0436, "rho": 0.4415, "theo": 15.857, "change": 10.18, "open": 16.18, "high": 16.18, "low": 16.18, "tick": "up", "last_trade_price": 16.18, "last_trade_time": "2026-11-05T11:42:48", "percent_change": 169.667, "prev_day_close": 6.0}, {"option": "TM270416P00220000", "bid": 13.5, "bid_size": 9.0, "ask": 15.6, "ask_size": 11.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": -0.463, "gamma": 0.0108, "vega": 0.5717, "theta": -0.0433, "rho": -0.4769, "theo": 14.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "TM270416C00230000", "bid": 10.1, "bid_size": 12.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": 0.4599, "gamma": 0.0111, "vega": 0.567, "theta": -0.044, "rho": 0.3588, "theo": 11.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "TM270416P00230000", "bid": 19.0, "bid_size": 5.0, "ask": 21.4, "ask_size": 7.0, "iv": 0.2555, "open_interest": 0.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.0108, "vega": 0.5666, "theta": -0.0415, "rho": -0.5924, "theo": 20.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "TM270416C00240000", "bid": 6.8, "bid_size": 22.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.2517, "open_interest": 5.0, "volume": 2.0, "delta": 0.3578, "gamma": 0.0105, "vega": 0.5366, "theta": -0.0414, "rho": 0.2896, "theo": 7.8329, "change": 5.375, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T10:02:30", "percent_change": 221.649, "prev_day_close": 2.42499995231628}, {"option": "TM270416P00240000", "bid": 25.0, "bid_size": 12.0, "ask": 27.8, "ask_size": 8.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.6662, "gamma": 0.0101, "vega": 0.5237, "theta": -0.0371, "rho": -0.6989, "theo": 26.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "TM270416C00250000", "bid": 3.8, "bid_size": 12.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.2467, "open_interest": 4.0, "volume": 0.0, "delta": 0.2689, "gamma": 0.0093, "vega": 0.4713, "theta": -0.0366, "rho": 0.2163, "theo": 5.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-09T09:30:04", "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "TM270416P00250000", "bid": 32.6, "bid_size": 9.0, "ask": 35.4, "ask_size": 7.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0091, "vega": 0.4595, "theta": -0.0317, "rho": -0.7579, "theo": 34.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "TM270416C00260000", "bid": 2.2, "bid_size": 23.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.2443, "open_interest": 17.0, "volume": 2.0, "delta": 0.1971, "gamma": 0.0078, "vega": 0.4006, "theta": -0.0309, "rho": 0.1621, "theo": 3.5711, "change": 1.905, "open": 3.3, "high": 3.68, "low": 3.3, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-11-05T11:19:57", "percent_change": 107.324, "prev_day_close": 1.77500003576279}, {"option": "TM270416P00260000", "bid": 41.0, "bid_size": 8.0, "ask": 43.6, "ask_size": 5.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0085, "vega": 0.3727, "theta": -0.0277, "rho": -0.7079, "theo": 42.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "TM270416C00270000", "bid": 1.75, "bid_size": 23.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.2651, "open_interest": 19.0, "volume": 0.0, "delta": 0.1417, "gamma": 0.0062, "vega": 0.3288, "theta": -0.0251, "rho": 0.1192, "theo": 2.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T10:26:54", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "TM270416P00270000", "bid": 49.6, "bid_size": 6.0, "ask": 52.7, "ask_size": 7.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0083, "vega": 0.2616, "theta": -0.0268, "rho": -0.5258, "theo": 51.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "TM270416C00280000", "bid": 0.05, "bid_size": 7.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.2612, "open_interest": 13.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.0048, "vega": 0.2625, "theta": -0.0198, "rho": 0.0863, "theo": 1.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T10:55:51", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "TM270416P00280000", "bid": 58.5, "bid_size": 1.0, "ask": 62.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0085, "vega": 0.1317, "theta": -0.0246, "rho": -0.2331, "theo": 60.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7000007629394}, {"option": "TM270617C00100000", "bid": 118.8, "bid_size": 1.0, "ask": 123.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0057, "theta": 0.0, "rho": 0.3869, "theo": 121.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.049999237061}, {"option": "TM270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4918, "open_interest": 0.0, "volume": 1.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0161, "theta": -0.0013, "rho": -0.0041, "theo": 0.0618, "change": -0.3, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:07", "percent_change": -75.0, "prev_day_close": 0.399999994784594}, {"option": "TM270617C00105000", "bid": 113.9, "bid_size": 1.0, "ask": 118.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.008, "theta": 0.0, "rho": 0.4064, "theo": 116.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.1500015258789}, {"option": "TM270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0213, "theta": -0.0016, "rho": -0.0055, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 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": "TM270617C00110000", "bid": 109.0, "bid_size": 1.0, "ask": 113.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.013, "theta": 0.0, "rho": 0.4262, "theo": 111.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "TM270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0276, "theta": -0.0021, "rho": -0.0074, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TM270617C00115000", "bid": 104.1, "bid_size": 1.0, "ask": 108.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0163, "theta": 0.0, "rho": 0.4449, "theo": 106.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4500007629394}, {"option": "TM270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0003, "vega": 0.0355, "theta": -0.0026, "rho": -0.0099, "theo": 0.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TM270617C00120000", "bid": 99.2, "bid_size": 6.0, "ask": 103.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0237, "theta": 0.0, "rho": 0.4649, "theo": 101.715, "change": 19.55, "open": 101.1, "high": 101.1, "low": 101.1, "tick": "up", "last_trade_price": 101.1, "last_trade_time": "2026-11-05T09:30:24", "percent_change": 23.973, "prev_day_close": 81.5499992370606}, {"option": "TM270617P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.389, "open_interest": 61.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0004, "vega": 0.0454, "theta": -0.0033, "rho": -0.0131, "theo": 0.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T13:27:30", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TM270617C00125000", "bid": 94.4, "bid_size": 6.0, "ask": 98.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9936, "gamma": 0.0004, "vega": 0.0342, "theta": 0.0, "rho": 0.483, "theo": 96.8407, "change": 19.45, "open": 96.2, "high": 96.2, "low": 96.2, "tick": "up", "last_trade_price": 96.2, "last_trade_time": "2026-11-05T09:30:24", "percent_change": 25.342, "prev_day_close": 76.75}, {"option": "TM270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0006, "vega": 0.0571, "theta": -0.0041, "rho": -0.0171, "theo": 0.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TM270617C00130000", "bid": 89.5, "bid_size": 6.0, "ask": 93.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0005, "vega": 0.0411, "theta": 0.0, "rho": 0.5031, "theo": 91.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "TM270617P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0007, "vega": 0.0718, "theta": -0.0051, "rho": -0.0223, "theo": 0.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TM270617C00135000", "bid": 84.7, "bid_size": 1.0, "ask": 88.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9873, "gamma": 0.0007, "vega": 0.0587, "theta": 0.0, "rho": 0.5241, "theo": 87.1433, "change": 19.0, "open": 86.5, "high": 86.5, "low": 86.5, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-11-05T09:30:24", "percent_change": 28.1481, "prev_day_close": 67.5}, {"option": "TM270617P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.3347, "open_interest": 2.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0009, "vega": 0.0883, "theta": -0.0062, "rho": -0.0286, "theo": 0.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TM270617C00140000", "bid": 79.9, "bid_size": 1.0, "ask": 84.3, "ask_size": 5.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0009, "vega": 0.0763, "theta": 0.0, "rho": 0.54, "theo": 82.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "TM270617P00140000", "bid": 0.15, "bid_size": 7.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.3238, "open_interest": 50.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0011, "vega": 0.1088, "theta": -0.0075, "rho": -0.0367, "theo": 0.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T11:20:06", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "TM270617C00145000", "bid": 75.2, "bid_size": 4.0, "ask": 79.5, "ask_size": 6.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0012, "vega": 0.0934, "theta": 0.0, "rho": 0.5609, "theo": 77.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "TM270617P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.3698, "open_interest": 4.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0014, "vega": 0.1317, "theta": -0.0089, "rho": -0.0463, "theo": 0.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "TM270617C00150000", "bid": 70.5, "bid_size": 4.0, "ask": 74.3, "ask_size": 3.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0015, "vega": 0.1239, "theta": 0.0, "rho": 0.5832, "theo": 72.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1999988555908}, {"option": "TM270617P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.329, "open_interest": 4.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0017, "vega": 0.1591, "theta": -0.0106, "rho": -0.0583, "theo": 0.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-09-02T13:09:27", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TM270617C00155000", "bid": 66.0, "bid_size": 2.0, "ask": 69.8, "ask_size": 3.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0018, "vega": 0.151, "theta": -0.0017, "rho": 0.5944, "theo": 68.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "TM270617P00155000", "bid": 0.05, "bid_size": 2.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.3256, "open_interest": 1.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0021, "vega": 0.1902, "theta": -0.0125, "rho": -0.0727, "theo": 1.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-03T10:55:12", "percent_change": 0.0, "prev_day_close": 2.62499991059303}, {"option": "TM270617C00160000", "bid": 61.3, "bid_size": 8.0, "ask": 64.8, "ask_size": 3.0, "iv": 0.2748, "open_interest": 7.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0023, "vega": 0.1822, "theta": -0.0045, "rho": 0.6154, "theo": 63.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.21, "last_trade_time": "2026-09-08T14:43:08", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "TM270617P00160000", "bid": 0.05, "bid_size": 3.0, "ask": 4.2, "ask_size": 3.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0026, "vega": 0.2237, "theta": -0.0145, "rho": -0.0898, "theo": 1.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "TM270617C00165000", "bid": 56.7, "bid_size": 3.0, "ask": 60.6, "ask_size": 3.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0028, "vega": 0.2263, "theta": -0.0076, "rho": 0.6376, "theo": 58.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9499988555908}, {"option": "TM270617P00165000", "bid": 0.65, "bid_size": 3.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.3038, "open_interest": 9.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0031, "vega": 0.2625, "theta": -0.0168, "rho": -0.111, "theo": 2.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.91, "last_trade_time": "2026-10-26T14:36:00", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "TM270617C00170000", "bid": 52.4, "bid_size": 8.0, "ask": 55.9, "ask_size": 3.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0034, "vega": 0.266, "theta": -0.0108, "rho": 0.64, "theo": 54.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "TM270617P00170000", "bid": 0.55, "bid_size": 3.0, "ask": 4.6, "ask_size": 4.0, "iv": 0.2924, "open_interest": 2.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0036, "vega": 0.3022, "theta": -0.0191, "rho": -0.1339, "theo": 2.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-15T13:18:07", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "TM270617C00175000", "bid": 48.0, "bid_size": 8.0, "ask": 51.2, "ask_size": 3.0, "iv": 0.2695, "open_interest": 6.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.004, "vega": 0.3077, "theta": -0.0141, "rho": 0.6581, "theo": 50.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-10-14T13:01:11", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "TM270617P00175000", "bid": 1.65, "bid_size": 3.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.2882, "open_interest": 10.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0042, "vega": 0.3465, "theta": -0.0216, "rho": -0.1618, "theo": 3.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-26T13:44:39", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "TM270617C00180000", "bid": 44.5, "bid_size": 6.0, "ask": 47.2, "ask_size": 7.0, "iv": 0.2815, "open_interest": 6.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.0047, "vega": 0.3609, "theta": -0.0174, "rho": 0.6753, "theo": 45.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.3, "last_trade_time": "2026-08-04T11:12:22", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "TM270617P00180000", "bid": 2.0, "bid_size": 14.0, "ask": 5.7, "ask_size": 14.0, "iv": 0.2804, "open_interest": 2.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0049, "vega": 0.3928, "theta": -0.0242, "rho": -0.1929, "theo": 3.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.66, "last_trade_time": "2026-08-17T11:48:01", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TM270617C00185000", "bid": 40.3, "bid_size": 7.0, "ask": 43.0, "ask_size": 7.0, "iv": 0.2746, "open_interest": 6.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0054, "vega": 0.4129, "theta": -0.0208, "rho": 0.6788, "theo": 41.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.78, "last_trade_time": "2026-08-05T09:30:13", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "TM270617P00185000", "bid": 3.7, "bid_size": 11.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.2777, "open_interest": 5.0, "volume": 5.0, "delta": -0.1742, "gamma": 0.0055, "vega": 0.4376, "theta": -0.0267, "rho": -0.2286, "theo": 4.783, "change": -2.4, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T09:57:48", "percent_change": -28.5714, "prev_day_close": 8.40000009536743}, {"option": "TM270617C00190000", "bid": 36.5, "bid_size": 3.0, "ask": 39.2, "ask_size": 7.0, "iv": 0.2736, "open_interest": 8.0, "volume": 0.0, "delta": 0.8121, "gamma": 0.0061, "vega": 0.4534, "theta": -0.0239, "rho": 0.6741, "theo": 37.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-08T09:35:20", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "TM270617P00190000", "bid": 4.0, "bid_size": 12.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.2695, "open_interest": 34.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.0062, "vega": 0.484, "theta": -0.0292, "rho": -0.2682, "theo": 5.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-10-16T15:03:22", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "TM270617C00195000", "bid": 32.9, "bid_size": 10.0, "ask": 35.4, "ask_size": 19.0, "iv": 0.2708, "open_interest": 3.0, "volume": 0.0, "delta": 0.7779, "gamma": 0.0068, "vega": 0.5049, "theta": -0.0269, "rho": 0.6793, "theo": 34.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-07T15:44:57", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "TM270617P00195000", "bid": 5.5, "bid_size": 6.0, "ask": 8.2, "ask_size": 8.0, "iv": 0.2656, "open_interest": 55.0, "volume": 19.0, "delta": -0.2401, "gamma": 0.0069, "vega": 0.5269, "theta": -0.0315, "rho": -0.31, "theo": 7.0606, "change": -5.8, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T09:36:31", "percent_change": -46.7742, "prev_day_close": 12.4000000953674}, {"option": "TM270617C00200000", "bid": 29.4, "bid_size": 20.0, "ask": 32.1, "ask_size": 13.0, "iv": 0.2701, "open_interest": 6.0, "volume": 8.0, "delta": 0.7404, "gamma": 0.0074, "vega": 0.5515, "theta": -0.0296, "rho": 0.6793, "theo": 30.5426, "change": 13.93, "open": 29.4, "high": 30.33, "low": 29.0, "tick": "up", "last_trade_price": 30.33, "last_trade_time": "2026-11-05T11:12:39", "percent_change": 84.939, "prev_day_close": 16.3999996185303}, {"option": "TM270617P00200000", "bid": 7.1, "bid_size": 6.0, "ask": 9.8, "ask_size": 6.0, "iv": 0.2656, "open_interest": 6.0, "volume": 0.0, "delta": -0.278, "gamma": 0.0076, "vega": 0.5676, "theta": -0.0335, "rho": -0.3568, "theo": 8.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-10-15T15:50:53", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "TM270617C00210000", "bid": 23.0, "bid_size": 15.0, "ask": 25.5, "ask_size": 12.0, "iv": 0.2628, "open_interest": 7.0, "volume": 2.0, "delta": 0.6578, "gamma": 0.0085, "vega": 0.6209, "theta": -0.0338, "rho": 0.6367, "theo": 24.1086, "change": 12.3, "open": 24.7, "high": 24.7, "low": 24.35, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-11-05T12:43:25", "percent_change": 102.075, "prev_day_close": 12.0499997138977}, {"option": "TM270617P00210000", "bid": 10.3, "bid_size": 8.0, "ask": 13.2, "ask_size": 7.0, "iv": 0.2566, "open_interest": 6.0, "volume": 0.0, "delta": -0.3618, "gamma": 0.0087, "vega": 0.6318, "theta": -0.0365, "rho": -0.4582, "theo": 11.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.6, "last_trade_time": "2026-09-03T15:45:12", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "TM270617C00220000", "bid": 18.1, "bid_size": 9.0, "ask": 20.3, "ask_size": 12.0, "iv": 0.2649, "open_interest": 43.0, "volume": 3.0, "delta": 0.5685, "gamma": 0.0092, "vega": 0.6657, "theta": -0.0362, "rho": 0.5954, "theo": 18.6066, "change": 10.1, "open": 17.5, "high": 18.5, "low": 17.5, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-05T14:55:26", "percent_change": 120.238, "prev_day_close": 8.39999985694885}, {"option": "TM270617P00220000", "bid": 15.0, "bid_size": 6.0, "ask": 17.7, "ask_size": 7.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": -0.4528, "gamma": 0.0094, "vega": 0.6663, "theta": -0.0376, "rho": -0.5648, "theo": 16.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "TM270617C00230000", "bid": 13.0, "bid_size": 8.0, "ask": 15.8, "ask_size": 9.0, "iv": 0.2576, "open_interest": 2.0, "volume": 1.0, "delta": 0.478, "gamma": 0.0094, "vega": 0.6746, "theta": -0.0366, "rho": 0.5189, "theo": 14.0684, "change": 8.1, "open": 13.75, "high": 13.75, "low": 13.75, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-05T10:45:31", "percent_change": 143.363, "prev_day_close": 5.65000009536743}, {"option": "TM270617P00230000", "bid": 20.6, "bid_size": 8.0, "ask": 23.2, "ask_size": 7.0, "iv": 0.2529, "open_interest": 0.0, "volume": 0.0, "delta": -0.5454, "gamma": 0.0096, "vega": 0.6665, "theta": -0.0366, "rho": -0.6728, "theo": 21.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "TM270617C00240000", "bid": 9.0, "bid_size": 13.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.2498, "open_interest": 4.0, "volume": 0.0, "delta": 0.3914, "gamma": 0.0091, "vega": 0.6516, "theta": -0.0352, "rho": 0.4458, "theo": 10.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-10-21T12:06:32", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "TM270617P00240000", "bid": 27.0, "bid_size": 4.0, "ask": 29.6, "ask_size": 8.0, "iv": 0.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.0093, "vega": 0.6332, "theta": -0.0336, "rho": -0.7706, "theo": 28.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "TM270617C00250000", "bid": 6.1, "bid_size": 8.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.3132, "gamma": 0.0084, "vega": 0.6028, "theta": -0.0324, "rho": 0.3638, "theo": 7.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TM270617P00250000", "bid": 34.1, "bid_size": 8.0, "ask": 36.7, "ask_size": 8.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.7142, "gamma": 0.0086, "vega": 0.5735, "theta": -0.0294, "rho": -0.8463, "theo": 35.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "TM270617C00260000", "bid": 3.6, "bid_size": 14.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.2389, "open_interest": 11.0, "volume": 1.0, "delta": 0.2458, "gamma": 0.0074, "vega": 0.5376, "theta": -0.0289, "rho": 0.2924, "theo": 5.5377, "change": 4.55, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-05T11:35:30", "percent_change": 350.0, "prev_day_close": 1.30000004917383}, {"option": "TM270617P00260000", "bid": 42.0, "bid_size": 6.0, "ask": 44.6, "ask_size": 4.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.7858, "gamma": 0.008, "vega": 0.4937, "theta": -0.0256, "rho": -0.8499, "theo": 43.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9499988555908}, {"option": "TM270617C00270000", "bid": 2.25, "bid_size": 10.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.2405, "open_interest": 2.0, "volume": 0.0, "delta": 0.19, "gamma": 0.0064, "vega": 0.4653, "theta": -0.0249, "rho": 0.2282, "theo": 3.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TM270617P00270000", "bid": 50.5, "bid_size": 7.0, "ask": 53.5, "ask_size": 8.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.008, "vega": 0.3896, "theta": -0.0243, "rho": -0.7129, "theo": 51.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "TM270617C00280000", "bid": 1.95, "bid_size": 13.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.2405, "open_interest": 2.0, "volume": 1.0, "delta": 0.1452, "gamma": 0.0053, "vega": 0.3932, "theta": -0.0211, "rho": 0.1761, "theo": 2.8636, "change": 1.025, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 87.234, "prev_day_close": 1.17499995231628}, {"option": "TM270617P00280000", "bid": 59.5, "bid_size": 7.0, "ask": 62.4, "ask_size": 7.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0086, "vega": 0.2503, "theta": -0.0243, "rho": -0.4144, "theo": 60.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7000007629394}, {"option": "TM270617C00290000", "bid": 0.25, "bid_size": 11.0, "ask": 3.5, "ask_size": 27.0, "iv": 0.2468, "open_interest": 1.0, "volume": 0.0, "delta": 0.1103, "gamma": 0.0044, "vega": 0.3264, "theta": -0.0175, "rho": 0.1343, "theo": 2.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TM270617P00290000", "bid": 68.5, "bid_size": 6.0, "ask": 72.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0062, "vega": 0.0621, "theta": -0.0319, "rho": 0.0, "theo": 70.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.6500015258789}, {"option": "TM270716C00100000", "bid": 118.8, "bid_size": 2.0, "ask": 123.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0075, "theta": 0.0, "rho": 0.3856, "theo": 121.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.899997711182}, {"option": "TM270716P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0216, "theta": -0.0015, "rho": -0.006, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TM270716C00105000", "bid": 113.9, "bid_size": 2.0, "ask": 118.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0122, "theta": 0.0, "rho": 0.4045, "theo": 116.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0499992370606}, {"option": "TM270716P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.028, "theta": -0.0019, "rho": -0.008, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TM270716C00110000", "bid": 109.0, "bid_size": 1.0, "ask": 113.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0152, "theta": 0.0, "rho": 0.4251, "theo": 111.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "TM270716P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 4.0, "iv": 0.4661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0003, "vega": 0.036, "theta": -0.0024, "rho": -0.0106, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TM270716C00115000", "bid": 104.1, "bid_size": 1.0, "ask": 108.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0232, "theta": 0.0, "rho": 0.447, "theo": 106.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2999992370606}, {"option": "TM270716P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 3.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0004, "vega": 0.0456, "theta": -0.003, "rho": -0.0139, "theo": 0.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TM270716C00120000", "bid": 99.2, "bid_size": 2.0, "ask": 103.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0003, "vega": 0.034, "theta": 0.0, "rho": 0.465, "theo": 101.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "TM270716P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0005, "vega": 0.0574, "theta": -0.0037, "rho": -0.0182, "theo": 0.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TM270716C00125000", "bid": 94.3, "bid_size": 1.0, "ask": 98.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0004, "vega": 0.041, "theta": 0.0, "rho": 0.4883, "theo": 96.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "TM270716P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0006, "vega": 0.0716, "theta": -0.0045, "rho": -0.0234, "theo": 0.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TM270716C00130000", "bid": 89.5, "bid_size": 1.0, "ask": 93.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0006, "vega": 0.0588, "theta": 0.0, "rho": 0.5144, "theo": 92.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "TM270716P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0008, "vega": 0.0882, "theta": -0.0055, "rho": -0.03, "theo": 0.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TM270716C00135000", "bid": 84.6, "bid_size": 2.0, "ask": 89.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0008, "vega": 0.0794, "theta": 0.0, "rho": 0.5311, "theo": 87.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "TM270716P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.001, "vega": 0.1082, "theta": -0.0066, "rho": -0.0383, "theo": 0.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TM270716C00140000", "bid": 79.8, "bid_size": 1.0, "ask": 84.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.001, "vega": 0.0943, "theta": 0.0, "rho": 0.5585, "theo": 82.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "TM270716P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 0.3592, "open_interest": 1.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0012, "vega": 0.1306, "theta": -0.0079, "rho": -0.0481, "theo": 0.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "TM270716C00145000", "bid": 75.5, "bid_size": 6.0, "ask": 79.1, "ask_size": 4.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0013, "vega": 0.1247, "theta": 0.0, "rho": 0.5909, "theo": 77.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "TM270716P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 3.0, "iv": 0.3199, "open_interest": 1.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0015, "vega": 0.1576, "theta": -0.0093, "rho": -0.0602, "theo": 0.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TM270716C00150000", "bid": 70.6, "bid_size": 3.0, "ask": 74.4, "ask_size": 3.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0017, "vega": 0.1593, "theta": -0.0012, "rho": 0.6274, "theo": 72.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "TM270716P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0018, "vega": 0.1863, "theta": -0.011, "rho": -0.0746, "theo": 1.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TM270716C00155000", "bid": 66.1, "bid_size": 4.0, "ask": 69.6, "ask_size": 4.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.002, "vega": 0.1862, "theta": -0.0037, "rho": 0.636, "theo": 68.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8499984741211}, {"option": "TM270716P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 24.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0022, "vega": 0.2204, "theta": -0.0128, "rho": -0.0921, "theo": 1.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "TM270716C00160000", "bid": 62.0, "bid_size": 8.0, "ask": 65.1, "ask_size": 7.0, "iv": 0.2871, "open_interest": 0.0, "volume": 3.0, "delta": 0.9363, "gamma": 0.0025, "vega": 0.2268, "theta": -0.0064, "rho": 0.6733, "theo": 63.8074, "change": 18.45, "open": 63.0, "high": 63.0, "low": 63.0, "tick": "no_change", "last_trade_price": 63.0, "last_trade_time": "2026-11-05T09:42:12", "percent_change": 41.4141, "prev_day_close": 44.5499992370606}, {"option": "TM270716P00160000", "bid": 0.1, "bid_size": 12.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.292, "open_interest": 2.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0026, "vega": 0.2568, "theta": -0.0147, "rho": -0.1119, "theo": 1.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-18T13:32:15", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TM270716C00165000", "bid": 57.3, "bid_size": 7.0, "ask": 61.0, "ask_size": 6.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.003, "vega": 0.2729, "theta": -0.0092, "rho": 0.7126, "theo": 59.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "TM270716P00165000", "bid": 0.25, "bid_size": 25.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.2827, "open_interest": 1.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0031, "vega": 0.2972, "theta": -0.0168, "rho": -0.1357, "theo": 2.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-21T11:56:39", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "TM270716C00170000", "bid": 52.8, "bid_size": 2.0, "ask": 56.9, "ask_size": 3.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0035, "vega": 0.3177, "theta": -0.012, "rho": 0.725, "theo": 54.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "TM270716P00170000", "bid": 1.15, "bid_size": 3.0, "ask": 4.4, "ask_size": 4.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0036, "vega": 0.3397, "theta": -0.019, "rho": -0.1629, "theo": 2.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "TM270716C00175000", "bid": 48.6, "bid_size": 7.0, "ask": 52.8, "ask_size": 8.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0041, "vega": 0.3604, "theta": -0.0149, "rho": 0.7463, "theo": 50.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "TM270716P00175000", "bid": 1.5, "bid_size": 7.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.0042, "vega": 0.3845, "theta": -0.0213, "rho": -0.1935, "theo": 3.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "TM270716C00180000", "bid": 44.8, "bid_size": 7.0, "ask": 48.6, "ask_size": 6.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": 0.856, "gamma": 0.0046, "vega": 0.4117, "theta": -0.0177, "rho": 0.7784, "theo": 46.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "TM270716P00180000", "bid": 2.5, "bid_size": 22.0, "ask": 6.1, "ask_size": 14.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0048, "vega": 0.4322, "theta": -0.0236, "rho": -0.2295, "theo": 4.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "TM270716C00185000", "bid": 41.2, "bid_size": 5.0, "ask": 44.0, "ask_size": 7.0, "iv": 0.2763, "open_interest": 1.0, "volume": 1.0, "delta": 0.8288, "gamma": 0.0052, "vega": 0.4621, "theta": -0.0205, "rho": 0.8045, "theo": 42.6078, "change": 16.12, "open": 42.17, "high": 42.17, "low": 42.17, "tick": "up", "last_trade_price": 42.17, "last_trade_time": "2026-11-05T10:31:30", "percent_change": 61.881, "prev_day_close": 26.0500001907349}, {"option": "TM270716P00185000", "bid": 3.5, "bid_size": 14.0, "ask": 6.9, "ask_size": 16.0, "iv": 0.2728, "open_interest": 6.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.0054, "vega": 0.4767, "theta": -0.0259, "rho": -0.2658, "theo": 5.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-19T14:46:06", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "TM270716C00190000", "bid": 37.6, "bid_size": 9.0, "ask": 40.1, "ask_size": 7.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.0058, "vega": 0.5104, "theta": -0.0231, "rho": 0.8227, "theo": 38.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "TM270716P00190000", "bid": 4.8, "bid_size": 12.0, "ask": 7.9, "ask_size": 16.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.2128, "gamma": 0.006, "vega": 0.524, "theta": -0.0281, "rho": -0.3088, "theo": 6.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "TM270716C00195000", "bid": 34.0, "bid_size": 10.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.271, "open_interest": 3.0, "volume": 0.0, "delta": 0.766, "gamma": 0.0064, "vega": 0.5556, "theta": -0.0255, "rho": 0.8291, "theo": 35.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.14, "last_trade_time": "2026-10-27T09:43:27", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "TM270716P00195000", "bid": 6.1, "bid_size": 7.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": -0.2458, "gamma": 0.0067, "vega": 0.5667, "theta": -0.0302, "rho": -0.3534, "theo": 7.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "TM270716C00200000", "bid": 30.7, "bid_size": 17.0, "ask": 33.0, "ask_size": 11.0, "iv": 0.2686, "open_interest": 0.0, "volume": 7.0, "delta": 0.7308, "gamma": 0.0069, "vega": 0.5966, "theta": -0.0277, "rho": 0.8178, "theo": 31.7085, "change": 13.88, "open": 30.68, "high": 31.53, "low": 30.2, "tick": "up", "last_trade_price": 31.53, "last_trade_time": "2026-11-05T11:12:39", "percent_change": 78.6402, "prev_day_close": 17.6499996185303}, {"option": "TM270716P00200000", "bid": 7.5, "bid_size": 8.0, "ask": 10.4, "ask_size": 7.0, "iv": 0.2616, "open_interest": 7.0, "volume": 19.0, "delta": -0.2823, "gamma": 0.0072, "vega": 0.6068, "theta": -0.032, "rho": -0.4017, "theo": 9.2295, "change": -7.05, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-05T09:36:31", "percent_change": -44.4795, "prev_day_close": 15.8499999046326}, {"option": "TM270716C00210000", "bid": 24.5, "bid_size": 4.0, "ask": 27.2, "ask_size": 4.0, "iv": 0.2671, "open_interest": 1.0, "volume": 0.0, "delta": 0.6544, "gamma": 0.0078, "vega": 0.6651, "theta": -0.0313, "rho": 0.79, "theo": 25.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-04T10:43:30", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "TM270716P00210000", "bid": 11.6, "bid_size": 6.0, "ask": 14.1, "ask_size": 8.0, "iv": 0.2614, "open_interest": 0.0, "volume": 1.0, "delta": -0.3623, "gamma": 0.0083, "vega": 0.6703, "theta": -0.0348, "rho": -0.5036, "theo": 12.7989, "change": -8.25, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T13:26:47", "percent_change": -38.8235, "prev_day_close": 21.25}, {"option": "TM270716C00220000", "bid": 19.0, "bid_size": 23.0, "ask": 21.7, "ask_size": 12.0, "iv": 0.2613, "open_interest": 40.0, "volume": 1.0, "delta": 0.5725, "gamma": 0.0085, "vega": 0.7068, "theta": -0.0335, "rho": 0.7278, "theo": 19.9947, "change": 11.3, "open": 20.65, "high": 20.65, "low": 20.65, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-11-05T12:36:01", "percent_change": 120.856, "prev_day_close": 9.34999990463257}, {"option": "TM270716P00220000", "bid": 15.9, "bid_size": 5.0, "ask": 18.7, "ask_size": 7.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": -0.4489, "gamma": 0.009, "vega": 0.7058, "theta": -0.0359, "rho": -0.6118, "theo": 17.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "TM270716C00230000", "bid": 14.9, "bid_size": 12.0, "ask": 17.0, "ask_size": 15.0, "iv": 0.2599, "open_interest": 3.0, "volume": 4.0, "delta": 0.4893, "gamma": 0.0087, "vega": 0.7185, "theta": -0.0341, "rho": 0.634, "theo": 15.4519, "change": 9.05, "open": 15.78, "high": 15.78, "low": 14.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-11-05T13:30:37", "percent_change": 138.168, "prev_day_close": 6.55000019073486}, {"option": "TM270716P00230000", "bid": 21.2, "bid_size": 8.0, "ask": 23.9, "ask_size": 9.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": -0.5375, "gamma": 0.0092, "vega": 0.7062, "theta": -0.0353, "rho": -0.7134, "theo": 22.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "TM270716C00240000", "bid": 10.5, "bid_size": 7.0, "ask": 13.1, "ask_size": 10.0, "iv": 0.2514, "open_interest": 1.0, "volume": 0.0, "delta": 0.4083, "gamma": 0.0086, "vega": 0.7005, "theta": -0.0333, "rho": 0.5365, "theo": 11.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-15T09:41:15", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TM270716P00240000", "bid": 27.5, "bid_size": 3.0, "ask": 30.2, "ask_size": 3.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": -0.6227, "gamma": 0.009, "vega": 0.6737, "theta": -0.0328, "rho": -0.8087, "theo": 28.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "TM270716C00250000", "bid": 7.5, "bid_size": 3.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.2506, "open_interest": 1.0, "volume": 0.0, "delta": 0.3336, "gamma": 0.0081, "vega": 0.6574, "theta": -0.0312, "rho": 0.443, "theo": 8.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-09-25T14:53:06", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "TM270716P00250000", "bid": 34.6, "bid_size": 3.0, "ask": 37.6, "ask_size": 2.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.701, "gamma": 0.0084, "vega": 0.6152, "theta": -0.0291, "rho": -0.8841, "theo": 36.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "TM270716C00260000", "bid": 5.0, "bid_size": 4.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.2463, "open_interest": 2.0, "volume": 0.0, "delta": 0.2677, "gamma": 0.0073, "vega": 0.5968, "theta": -0.0283, "rho": 0.3584, "theo": 6.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-28T09:39:16", "percent_change": 0.0, "prev_day_close": 2.4249999076128}, {"option": "TM270716P00260000", "bid": 42.0, "bid_size": 2.0, "ask": 45.4, "ask_size": 2.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": -0.7713, "gamma": 0.0078, "vega": 0.5359, "theta": -0.0254, "rho": -0.9098, "theo": 43.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9499988555908}, {"option": "TM270716C00270000", "bid": 3.0, "bid_size": 3.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.2425, "open_interest": 0.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.0064, "vega": 0.5269, "theta": -0.0249, "rho": 0.2851, "theo": 4.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TM270716P00270000", "bid": 50.2, "bid_size": 3.0, "ask": 53.9, "ask_size": 4.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.0078, "vega": 0.436, "theta": -0.0238, "rho": -0.8189, "theo": 52.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "TM270716C00280000", "bid": 2.4, "bid_size": 4.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.0055, "vega": 0.4547, "theta": -0.0215, "rho": 0.2241, "theo": 3.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TM270716P00280000", "bid": 59.5, "bid_size": 2.0, "ask": 62.7, "ask_size": 2.0, "iv": 0.2457, "open_interest": 0.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0079, "vega": 0.3002, "theta": -0.0248, "rho": -0.5972, "theo": 61.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7000007629394}, {"option": "TM280121C00085000", "bid": 133.5, "bid_size": 2.0, "ask": 138.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0059, "theta": 0.0, "rho": 0.3327, "theo": 136.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "TM280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 4.0, "iv": 0.583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0368, "theta": -0.0014, "rho": -0.0144, "theo": 0.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TM280121C00090000", "bid": 128.5, "bid_size": 1.0, "ask": 133.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0101, "theta": 0.0, "rho": 0.3547, "theo": 131.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.02, "last_trade_time": "2026-07-24T12:23:51", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "TM280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 6.0, "iv": 0.4478, "open_interest": 21.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0464, "theta": -0.0018, "rho": -0.0188, "theo": 0.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-28T15:07:33", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TM280121C00095000", "bid": 123.5, "bid_size": 2.0, "ask": 128.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.016, "theta": 0.0, "rho": 0.3823, "theo": 126.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-06-15T09:44:49", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "TM280121P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0003, "vega": 0.0582, "theta": -0.0022, "rho": -0.0243, "theo": 0.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TM280121C00100000", "bid": 118.5, "bid_size": 1.0, "ask": 123.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0268, "theta": 0.0, "rho": 0.4174, "theo": 121.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.8, "last_trade_time": "2026-10-02T11:00:44", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "TM280121P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 3.0, "iv": 0.451, "open_interest": 10.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0004, "vega": 0.0718, "theta": -0.0026, "rho": -0.031, "theo": 0.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-07-06T09:31:06", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TM280121C00105000", "bid": 113.5, "bid_size": 2.0, "ask": 118.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0392, "theta": 0.0, "rho": 0.4621, "theo": 116.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.87, "last_trade_time": "2026-09-08T10:20:18", "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "TM280121P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.4358, "open_interest": 12.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0004, "vega": 0.088, "theta": -0.0032, "rho": -0.0392, "theo": 0.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-07-06T09:31:06", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TM280121C00110000", "bid": 109.0, "bid_size": 1.0, "ask": 114.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0004, "vega": 0.062, "theta": 0.0, "rho": 0.5219, "theo": 111.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-06-30T14:57:44", "percent_change": 0.0, "prev_day_close": 91.6500015258789}, {"option": "TM280121P00110000", "bid": 0.05, "bid_size": 22.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.3857, "open_interest": 27.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0006, "vega": 0.1065, "theta": -0.0038, "rho": -0.0492, "theo": 0.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.19999997317791}, {"option": "TM280121C00115000", "bid": 104.0, "bid_size": 1.0, "ask": 109.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0005, "vega": 0.0905, "theta": 0.0, "rho": 0.6569, "theo": 107.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.6, "last_trade_time": "2026-05-14T11:04:08", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "TM280121P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.3978, "open_interest": 4.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0007, "vega": 0.1279, "theta": -0.0045, "rho": -0.061, "theo": 0.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-05-19T11:08:00", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "TM280121C00120000", "bid": 99.6, "bid_size": 2.0, "ask": 104.5, "ask_size": 7.0, "iv": 0.2796, "open_interest": 5.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0007, "vega": 0.1166, "theta": 0.0, "rho": 0.9564, "theo": 102.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-11-03T12:41:50", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "TM280121P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.3831, "open_interest": 7.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0008, "vega": 0.1519, "theta": -0.0053, "rho": -0.0752, "theo": 0.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T10:25:27", "percent_change": 0.0, "prev_day_close": 2.32500000298023}, {"option": "TM280121C00125000", "bid": 95.0, "bid_size": 9.0, "ask": 100.0, "ask_size": 4.0, "iv": 0.2966, "open_interest": 8.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0009, "vega": 0.1506, "theta": 0.0, "rho": 1.0549, "theo": 97.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-09-08T14:19:07", "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "TM280121P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 2.0, "iv": 0.3508, "open_interest": 28.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.001, "vega": 0.1788, "theta": -0.0062, "rho": -0.0915, "theo": 1.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-08T11:51:06", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "TM280121C00130000", "bid": 90.5, "bid_size": 5.0, "ask": 95.0, "ask_size": 8.0, "iv": 0.2823, "open_interest": 51.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.001, "vega": 0.1714, "theta": 0.0, "rho": 1.0844, "theo": 93.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.2, "last_trade_time": "2026-09-25T15:52:03", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "TM280121P00130000", "bid": 0.2, "bid_size": 4.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.3397, "open_interest": 10.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0012, "vega": 0.2089, "theta": -0.0071, "rho": -0.1112, "theo": 1.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-10-16T09:30:05", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "TM280121C00135000", "bid": 86.5, "bid_size": 17.0, "ask": 90.5, "ask_size": 8.0, "iv": 0.3009, "open_interest": 17.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0013, "vega": 0.211, "theta": 0.0, "rho": 1.1251, "theo": 88.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.2, "last_trade_time": "2026-08-17T10:26:48", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "TM280121P00135000", "bid": 0.4, "bid_size": 17.0, "ask": 3.7, "ask_size": 23.0, "iv": 0.3277, "open_interest": 9.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0014, "vega": 0.2421, "theta": -0.0081, "rho": -0.1337, "theo": 1.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-08-14T11:36:49", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "TM280121C00140000", "bid": 82.2, "bid_size": 24.0, "ask": 85.6, "ask_size": 2.0, "iv": 0.2918, "open_interest": 70.0, "volume": 5.0, "delta": 0.9527, "gamma": 0.0015, "vega": 0.2454, "theta": 0.0, "rho": 1.149, "theo": 84.2313, "change": 19.75, "open": 82.3, "high": 84.5, "low": 82.3, "tick": "up", "last_trade_price": 84.5, "last_trade_time": "2026-11-05T09:55:30", "percent_change": 30.5019, "prev_day_close": 64.75}, {"option": "TM280121P00140000", "bid": 0.7, "bid_size": 8.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.3138, "open_interest": 7.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0016, "vega": 0.2788, "theta": -0.0092, "rho": -0.1599, "theo": 2.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "TM280121C00145000", "bid": 77.5, "bid_size": 8.0, "ask": 82.0, "ask_size": 8.0, "iv": 0.2995, "open_interest": 28.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0018, "vega": 0.2845, "theta": -0.0002, "rho": 1.1872, "theo": 79.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.52, "last_trade_time": "2026-08-25T11:13:29", "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "TM280121P00145000", "bid": 1.05, "bid_size": 15.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.3071, "open_interest": 19.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0019, "vega": 0.3172, "theta": -0.0104, "rho": -0.1894, "theo": 2.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-01T11:01:19", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TM280121C00150000", "bid": 73.5, "bid_size": 8.0, "ask": 77.0, "ask_size": 7.0, "iv": 0.2904, "open_interest": 15.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.002, "vega": 0.333, "theta": -0.002, "rho": 1.2271, "theo": 75.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "TM280121P00150000", "bid": 0.5, "bid_size": 20.0, "ask": 4.6, "ask_size": 30.0, "iv": 0.2874, "open_interest": 57.0, "volume": 6.0, "delta": -0.0818, "gamma": 0.0022, "vega": 0.3598, "theta": -0.0117, "rho": -0.2235, "theo": 2.9067, "change": -1.775, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T10:25:39", "percent_change": -38.7978, "prev_day_close": 4.57500004768372}, {"option": "TM280121C00155000", "bid": 69.0, "bid_size": 9.0, "ask": 73.0, "ask_size": 8.0, "iv": 0.2874, "open_interest": 26.0, "volume": 2.0, "delta": 0.9164, "gamma": 0.0024, "vega": 0.3697, "theta": -0.0039, "rho": 1.2385, "theo": 71.225, "change": 16.55, "open": 64.8, "high": 69.3, "low": 64.8, "tick": "up", "last_trade_price": 69.3, "last_trade_time": "2026-11-05T10:45:42", "percent_change": 31.3744, "prev_day_close": 52.75}, {"option": "TM280121P00155000", "bid": 1.9, "bid_size": 10.0, "ask": 5.5, "ask_size": 37.0, "iv": 0.2994, "open_interest": 21.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0025, "vega": 0.4032, "theta": -0.013, "rho": -0.2612, "theo": 3.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-16T15:47:43", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "TM280121C00160000", "bid": 65.0, "bid_size": 25.0, "ask": 68.5, "ask_size": 6.0, "iv": 0.2824, "open_interest": 66.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0027, "vega": 0.4228, "theta": -0.0058, "rho": 1.2739, "theo": 67.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.12, "last_trade_time": "2026-10-02T12:14:20", "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "TM280121P00160000", "bid": 2.3, "bid_size": 10.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.2903, "open_interest": 75.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0028, "vega": 0.4503, "theta": -0.0143, "rho": -0.3038, "theo": 4.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-10-16T09:30:05", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TM280121C00165000", "bid": 61.0, "bid_size": 24.0, "ask": 64.5, "ask_size": 11.0, "iv": 0.281, "open_interest": 77.0, "volume": 62.0, "delta": 0.884, "gamma": 0.003, "vega": 0.4705, "theta": -0.0077, "rho": 1.2758, "theo": 62.9788, "change": 18.45, "open": 61.3, "high": 63.7, "low": 61.3, "tick": "up", "last_trade_price": 63.7, "last_trade_time": "2026-11-05T12:10:22", "percent_change": 40.7735, "prev_day_close": 45.25}, {"option": "TM280121P00165000", "bid": 2.95, "bid_size": 22.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.2874, "open_interest": 81.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0032, "vega": 0.4968, "theta": -0.0156, "rho": -0.3501, "theo": 4.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.47, "last_trade_time": "2026-10-26T14:36:00", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TM280121C00170000", "bid": 57.0, "bid_size": 25.0, "ask": 60.5, "ask_size": 12.0, "iv": 0.2774, "open_interest": 50.0, "volume": 12.0, "delta": 0.8652, "gamma": 0.0034, "vega": 0.5191, "theta": -0.0096, "rho": 1.3048, "theo": 59.0163, "change": 17.25, "open": 57.58, "high": 59.0, "low": 57.58, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-11-05T11:14:08", "percent_change": 41.3174, "prev_day_close": 41.75}, {"option": "TM280121P00170000", "bid": 3.8, "bid_size": 22.0, "ask": 7.5, "ask_size": 37.0, "iv": 0.2814, "open_interest": 46.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0035, "vega": 0.546, "theta": -0.0169, "rho": -0.4022, "theo": 5.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.47, "last_trade_time": "2026-10-15T15:12:43", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "TM280121C00175000", "bid": 53.6, "bid_size": 10.0, "ask": 57.0, "ask_size": 8.0, "iv": 0.2817, "open_interest": 24.0, "volume": 0.0, "delta": 0.8447, "gamma": 0.0037, "vega": 0.5723, "theta": -0.0114, "rho": 1.3312, "theo": 55.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-10-23T15:19:04", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "TM280121P00175000", "bid": 4.8, "bid_size": 18.0, "ask": 8.5, "ask_size": 32.0, "iv": 0.2788, "open_interest": 93.0, "volume": 0.0, "delta": -0.1689, "gamma": 0.0039, "vega": 0.5943, "theta": -0.0182, "rho": -0.4559, "theo": 6.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.07, "last_trade_time": "2026-10-15T15:12:43", "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "TM280121C00180000", "bid": 49.5, "bid_size": 27.0, "ask": 53.0, "ask_size": 27.0, "iv": 0.273, "open_interest": 39.0, "volume": 13.0, "delta": 0.8225, "gamma": 0.0041, "vega": 0.619, "theta": -0.0132, "rho": 1.3169, "theo": 51.4397, "change": 15.0, "open": 50.0, "high": 50.0, "low": 50.0, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-11-05T09:43:03", "percent_change": 42.8571, "prev_day_close": 35.0}, {"option": "TM280121P00180000", "bid": 5.5, "bid_size": 18.0, "ask": 9.5, "ask_size": 35.0, "iv": 0.2719, "open_interest": 91.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.0043, "vega": 0.643, "theta": -0.0195, "rho": -0.5163, "theo": 7.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T10:27:22", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "TM280121C00185000", "bid": 46.3, "bid_size": 18.0, "ask": 49.5, "ask_size": 18.0, "iv": 0.274, "open_interest": 11.0, "volume": 3.0, "delta": 0.7987, "gamma": 0.0045, "vega": 0.6682, "theta": -0.0149, "rho": 1.3329, "theo": 47.8492, "change": 8.9, "open": 40.9, "high": 40.9, "low": 40.9, "tick": "no_change", "last_trade_price": 40.9, "last_trade_time": "2026-11-05T09:30:15", "percent_change": 27.8125, "prev_day_close": 32.0}, {"option": "TM280121P00185000", "bid": 7.0, "bid_size": 16.0, "ask": 11.0, "ask_size": 41.0, "iv": 0.2733, "open_interest": 101.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0047, "vega": 0.6886, "theta": -0.0207, "rho": -0.5796, "theo": 8.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-10-22T12:49:23", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "TM280121C00190000", "bid": 43.0, "bid_size": 23.0, "ask": 45.6, "ask_size": 10.0, "iv": 0.2691, "open_interest": 70.0, "volume": 4.0, "delta": 0.7734, "gamma": 0.0048, "vega": 0.715, "theta": -0.0165, "rho": 1.3443, "theo": 44.3965, "change": 14.5, "open": 43.5, "high": 43.5, "low": 43.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-11-05T10:15:55", "percent_change": 50.8772, "prev_day_close": 28.5}, {"option": "TM280121P00190000", "bid": 8.0, "bid_size": 10.0, "ask": 12.0, "ask_size": 27.0, "iv": 0.2656, "open_interest": 188.0, "volume": 0.0, "delta": -0.2424, "gamma": 0.005, "vega": 0.7332, "theta": -0.0218, "rho": -0.646, "theo": 10.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-10-30T12:44:05", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "TM280121C00195000", "bid": 39.8, "bid_size": 20.0, "ask": 43.0, "ask_size": 18.0, "iv": 0.272, "open_interest": 31.0, "volume": 7.0, "delta": 0.7467, "gamma": 0.0051, "vega": 0.7588, "theta": -0.018, "rho": 1.3468, "theo": 41.0902, "change": 13.6, "open": 39.5, "high": 40.16, "low": 39.5, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-11-05T10:25:15", "percent_change": 51.5152, "prev_day_close": 26.3999996185303}, {"option": "TM280121P00195000", "bid": 10.0, "bid_size": 21.0, "ask": 13.5, "ask_size": 23.0, "iv": 0.2664, "open_interest": 4.0, "volume": 0.0, "delta": -0.2702, "gamma": 0.0054, "vega": 0.774, "theta": -0.0228, "rho": -0.7162, "theo": 11.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.69, "last_trade_time": "2026-08-24T15:24:56", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "TM280121C00200000", "bid": 36.9, "bid_size": 11.0, "ask": 39.2, "ask_size": 17.0, "iv": 0.2669, "open_interest": 101.0, "volume": 7.0, "delta": 0.7188, "gamma": 0.0054, "vega": 0.7981, "theta": -0.0194, "rho": 1.3429, "theo": 37.9373, "change": 14.78, "open": 31.5, "high": 37.88, "low": 31.5, "tick": "no_change", "last_trade_price": 37.88, "last_trade_time": "2026-11-05T15:01:44", "percent_change": 63.9827, "prev_day_close": 23.1000003814697}, {"option": "TM280121P00200000", "bid": 11.4, "bid_size": 10.0, "ask": 15.0, "ask_size": 22.0, "iv": 0.2614, "open_interest": 103.0, "volume": 0.0, "delta": -0.2994, "gamma": 0.0058, "vega": 0.8114, "theta": -0.0237, "rho": -0.7876, "theo": 13.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.27, "last_trade_time": "2026-10-13T14:26:14", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "TM280121C00210000", "bid": 31.0, "bid_size": 14.0, "ask": 34.0, "ask_size": 26.0, "iv": 0.2657, "open_interest": 12.0, "volume": 5.0, "delta": 0.6602, "gamma": 0.006, "vega": 0.8644, "theta": -0.0217, "rho": 1.3472, "theo": 32.1104, "change": 12.9, "open": 32.0, "high": 32.0, "low": 32.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-05T11:11:46", "percent_change": 67.5393, "prev_day_close": 19.1000003814697}, {"option": "TM280121P00210000", "bid": 15.5, "bid_size": 13.0, "ask": 19.0, "ask_size": 18.0, "iv": 0.26, "open_interest": 25.0, "volume": 0.0, "delta": -0.3617, "gamma": 0.0064, "vega": 0.8725, "theta": -0.0251, "rho": -0.931, "theo": 17.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.7, "last_trade_time": "2026-08-17T15:25:47", "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "TM280121C00220000", "bid": 25.5, "bid_size": 37.0, "ask": 28.5, "ask_size": 23.0, "iv": 0.2584, "open_interest": 50.0, "volume": 3.0, "delta": 0.5991, "gamma": 0.0064, "vega": 0.9104, "theta": -0.0233, "rho": 1.2484, "theo": 26.9215, "change": 5.2, "open": 20.5, "high": 20.5, "low": 20.5, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-11-05T09:30:14", "percent_change": 33.9869, "prev_day_close": 15.3000001907349}, {"option": "TM280121P00220000", "bid": 20.0, "bid_size": 12.0, "ask": 23.5, "ask_size": 12.0, "iv": 0.2564, "open_interest": 15.0, "volume": 0.0, "delta": -0.4278, "gamma": 0.0069, "vega": 0.9113, "theta": -0.0259, "rho": -1.0684, "theo": 21.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-09-03T15:29:17", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "TM280121C00230000", "bid": 21.1, "bid_size": 13.0, "ask": 23.7, "ask_size": 16.0, "iv": 0.2549, "open_interest": 37.0, "volume": 8.0, "delta": 0.5367, "gamma": 0.0066, "vega": 0.9344, "theta": -0.0243, "rho": 1.1388, "theo": 22.3651, "change": 10.39, "open": 20.6, "high": 22.48, "low": 20.6, "tick": "down", "last_trade_price": 22.19, "last_trade_time": "2026-11-05T12:13:53", "percent_change": 88.0508, "prev_day_close": 11.8000001907349}, {"option": "TM280121P00230000", "bid": 25.1, "bid_size": 11.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.2518, "open_interest": 47.0, "volume": 0.0, "delta": -0.496, "gamma": 0.0072, "vega": 0.9226, "theta": -0.026, "rho": -1.1886, "theo": 27.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.29, "last_trade_time": "2026-08-20T13:51:06", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "TM280121C00240000", "bid": 17.0, "bid_size": 23.0, "ask": 19.7, "ask_size": 11.0, "iv": 0.2512, "open_interest": 31.0, "volume": 4.0, "delta": 0.475, "gamma": 0.0067, "vega": 0.9362, "theta": -0.0245, "rho": 1.0237, "theo": 18.4264, "change": 8.6, "open": 16.5, "high": 17.8, "low": 16.5, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-05T10:09:47", "percent_change": 93.4783, "prev_day_close": 9.19999980926514}, {"option": "TM280121P00240000", "bid": 31.0, "bid_size": 11.0, "ask": 34.7, "ask_size": 11.0, "iv": 0.2511, "open_interest": 9.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.0074, "vega": 0.9063, "theta": -0.0253, "rho": -1.2812, "theo": 32.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-03-05T14:41:33", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "TM280121C00250000", "bid": 13.8, "bid_size": 5.0, "ask": 17.1, "ask_size": 38.0, "iv": 0.2542, "open_interest": 114.0, "volume": 3.0, "delta": 0.4157, "gamma": 0.0066, "vega": 0.9176, "theta": -0.0242, "rho": 0.908, "theo": 15.0727, "change": 7.6, "open": 14.8, "high": 14.8, "low": 14.8, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-11-05T11:42:03", "percent_change": 105.556, "prev_day_close": 7.19999980926514}, {"option": "TM280121P00250000", "bid": 38.0, "bid_size": 10.0, "ask": 41.0, "ask_size": 10.0, "iv": 0.2503, "open_interest": 7.0, "volume": 0.0, "delta": -0.631, "gamma": 0.0073, "vega": 0.8633, "theta": -0.0238, "rho": -1.3454, "theo": 39.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.62, "last_trade_time": "2026-08-14T13:01:51", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "TM280121C00260000", "bid": 10.7, "bid_size": 28.0, "ask": 13.3, "ask_size": 11.0, "iv": 0.2458, "open_interest": 30.0, "volume": 2.0, "delta": 0.36, "gamma": 0.0064, "vega": 0.8813, "theta": -0.0232, "rho": 0.7955, "theo": 12.2566, "change": 5.85, "open": 10.7, "high": 11.3, "low": 10.7, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-05T10:28:38", "percent_change": 107.339, "prev_day_close": 5.45000004768372}, {"option": "TM280121P00260000", "bid": 45.0, "bid_size": 9.0, "ask": 48.0, "ask_size": 11.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": -0.6943, "gamma": 0.0071, "vega": 0.7995, "theta": -0.0217, "rho": -1.3677, "theo": 46.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.14, "last_trade_time": "2026-08-14T15:28:43", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "TM280121C00270000", "bid": 8.1, "bid_size": 19.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.2463, "open_interest": 16.0, "volume": 1.0, "delta": 0.3089, "gamma": 0.006, "vega": 0.8311, "theta": -0.022, "rho": 0.6888, "theo": 9.9207, "change": 4.85, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T13:11:00", "percent_change": 104.301, "prev_day_close": 4.65000009536743}, {"option": "TM280121P00270000", "bid": 53.0, "bid_size": 14.0, "ask": 56.2, "ask_size": 10.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.0071, "vega": 0.7152, "theta": -0.02, "rho": -1.3424, "theo": 54.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.3, "last_trade_time": "2026-08-14T14:41:42", "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "TM280121C00280000", "bid": 6.0, "bid_size": 10.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.2471, "open_interest": 15.0, "volume": 0.0, "delta": 0.2631, "gamma": 0.0056, "vega": 0.7714, "theta": -0.0204, "rho": 0.5908, "theo": 8.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-09T15:55:23", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "TM280121P00280000", "bid": 61.0, "bid_size": 2.0, "ask": 65.0, "ask_size": 4.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": -0.816, "gamma": 0.0075, "vega": 0.6092, "theta": -0.0199, "rho": -1.1668, "theo": 62.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.28, "last_trade_time": "2026-06-08T09:57:32", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "TM280121C00290000", "bid": 4.2, "bid_size": 3.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.2456, "open_interest": 1.0, "volume": 0.0, "delta": 0.2226, "gamma": 0.0051, "vega": 0.7069, "theta": -0.0187, "rho": 0.5034, "theo": 6.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-06-22T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TM280121P00290000", "bid": 69.8, "bid_size": 8.0, "ask": 73.9, "ask_size": 5.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0084, "vega": 0.4527, "theta": -0.0219, "rho": -0.859, "theo": 71.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "TM280121C00300000", "bid": 3.0, "bid_size": 9.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.2441, "open_interest": 28.0, "volume": 0.0, "delta": 0.1875, "gamma": 0.0046, "vega": 0.6403, "theta": -0.0169, "rho": 0.4266, "theo": 5.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-09-16T14:54:36", "percent_change": 0.0, "prev_day_close": 2.27499994635582}, {"option": "TM280121P00300000", "bid": 78.5, "bid_size": 6.0, "ask": 83.0, "ask_size": 3.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0084, "vega": 0.2479, "theta": -0.0269, "rho": -0.3908, "theo": 80.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "TM280121C00310000", "bid": 2.0, "bid_size": 3.0, "ask": 6.2, "ask_size": 4.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0041, "vega": 0.574, "theta": -0.0152, "rho": 0.3592, "theo": 4.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TM280121P00310000", "bid": 88.0, "bid_size": 2.0, "ask": 93.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0026, "vega": 0.0, "theta": -0.0302, "rho": 0.0, "theo": 90.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "TM280121C00320000", "bid": 1.2, "bid_size": 11.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.2427, "open_interest": 3.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0036, "vega": 0.5114, "theta": -0.0135, "rho": 0.3019, "theo": 3.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "TM280121P00320000", "bid": 98.0, "bid_size": 2.0, "ask": 103.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0302, "rho": 0.0, "theo": 100.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "TM280121C00330000", "bid": 1.25, "bid_size": 47.0, "ask": 3.2, "ask_size": 25.0, "iv": 0.2372, "open_interest": 0.0, "volume": 200.0, "delta": 0.1102, "gamma": 0.0032, "vega": 0.4522, "theta": -0.0119, "rho": 0.2533, "theo": 2.7117, "change": 2.0, "open": 2.0, "high": 3.0, "low": 2.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T10:47:47", "percent_change": 200.0, "prev_day_close": 1.0}, {"option": "TM280121P00330000", "bid": 108.0, "bid_size": 2.0, "ask": 113.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0302, "rho": 0.0, "theo": 110.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "TM280121C00340000", "bid": 0.6, "bid_size": 25.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.2539, "open_interest": 1.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0028, "vega": 0.3983, "theta": -0.0105, "rho": 0.212, "theo": 2.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-09-09T11:18:26", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TM280121P00340000", "bid": 118.0, "bid_size": 2.0, "ask": 123.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0302, "rho": 0.0, "theo": 120.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "TM280121C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.2707, "open_interest": 6.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0024, "vega": 0.3496, "theta": -0.0092, "rho": 0.1778, "theo": 1.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-09-09T11:18:26", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TM280121P00350000", "bid": 128.0, "bid_size": 2.0, "ask": 133.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0302, "rho": 0.0, "theo": 130.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "TM280121C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 2.0, "iv": 0.2513, "open_interest": 292.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0021, "vega": 0.3059, "theta": -0.0081, "rho": 0.1488, "theo": 1.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T09:30:16", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TM280121P00360000", "bid": 138.0, "bid_size": 2.0, "ask": 143.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0302, "rho": 0.0, "theo": 140.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.0}], "symbol": "TM", "security_type": "stock", "exchange_id": 3, "current_price": 219.32, "price_change": 19.86, "price_change_percent": 9.9569, "bid": 219.25, "ask": 219.45, "bid_size": 100, "ask_size": 200, "open": 216.095, "high": 221.53, "low": 216.095, "close": 219.32, "prev_day_close": 199.46, "volume": 823988, "iv30": 27.294, "iv30_change": 0.746, "iv30_change_percent": 2.81, "seqno": 45259326383, "last_trade_time": "2026-11-05T15:09:18", "tick": "up"}, "symbol": "TM"}