{"timestamp": "2026-11-09 23:20:27", "data": {"options": [{"option": "TOPW261120C00023000", "bid": 7.6, "bid_size": 258.0, "ask": 8.7, "ask_size": 258.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 8.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.47, "last_trade_time": "2026-11-06T15:04:09", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "TOPW261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 259.0, "iv": 1.441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0042, "vega": 0.0009, "theta": -0.0023, "rho": -0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261120C00024000", "bid": 6.6, "bid_size": 258.0, "ask": 7.7, "ask_size": 258.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 7.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "TOPW261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 259.0, "iv": 1.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.007, "vega": 0.0013, "theta": -0.0034, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261120C00025000", "bid": 5.6, "bid_size": 258.0, "ask": 7.2, "ask_size": 258.0, "iv": 1.0096, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 6.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "TOPW261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 259.0, "iv": 1.1323, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0118, "vega": 0.0021, "theta": -0.0049, "rho": -0.0002, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261120C00026000", "bid": 4.6, "bid_size": 258.0, "ask": 6.2, "ask_size": 258.0, "iv": 0.8732, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 5.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "TOPW261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 259.0, "iv": 0.9824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0204, "vega": 0.0033, "theta": -0.0072, "rho": -0.0003, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261120C00027000", "bid": 3.6, "bid_size": 258.0, "ask": 5.2, "ask_size": 258.0, "iv": 0.7387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0068, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 4.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TOPW261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 259.0, "iv": 0.8337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0358, "vega": 0.0052, "theta": -0.0106, "rho": -0.0005, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261120C00028000", "bid": 2.6, "bid_size": 258.0, "ask": 4.2, "ask_size": 258.0, "iv": 0.6036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0586, "vega": 0.0018, "theta": -0.0197, "rho": 0.0003, "theo": 3.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "TOPW261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 259.0, "iv": 0.6846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.063, "vega": 0.0082, "theta": -0.0154, "rho": -0.0009, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TOPW261120C00029000", "bid": 1.6, "bid_size": 258.0, "ask": 2.75, "ask_size": 258.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.1428, "vega": 0.0084, "theta": -0.0268, "rho": 0.0025, "theo": 2.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T10:50:25", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "TOPW261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 259.0, "iv": 0.4136, "open_interest": 6.0, "volume": 0.0, "delta": -0.148, "gamma": 0.1095, "vega": 0.0126, "theta": -0.0217, "rho": -0.0017, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-22T10:28:35", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "TOPW261120C00030000", "bid": 0.7, "bid_size": 259.0, "ask": 1.85, "ask_size": 259.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.2057, "vega": 0.0159, "theta": -0.0327, "rho": 0.0037, "theo": 1.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:20:43", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TOPW261120P00030000", "bid": 0.15, "bid_size": 258.0, "ask": 1.1, "ask_size": 259.0, "iv": 0.5025, "open_interest": 42.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.1776, "vega": 0.018, "theta": -0.0282, "rho": -0.0031, "theo": 0.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T09:30:21", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "TOPW261120C00031000", "bid": 0.2, "bid_size": 259.0, "ask": 1.1, "ask_size": 258.0, "iv": 0.276, "open_interest": 8.0, "volume": 3.0, "delta": 0.5488, "gamma": 0.2614, "vega": 0.0211, "theta": -0.0332, "rho": 0.0037, "theo": 0.7098, "change": 0.025, "open": 0.58, "high": 0.58, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:46:28", "percent_change": 4.76191, "prev_day_close": 0.524999991059303}, {"option": "TOPW261120P00031000", "bid": 0.4, "bid_size": 259.0, "ask": 1.45, "ask_size": 259.0, "iv": 0.438, "open_interest": 13.0, "volume": 0.0, "delta": -0.4772, "gamma": 0.2374, "vega": 0.0215, "theta": -0.0303, "rho": -0.0055, "theo": 0.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "TOPW261120C00032000", "bid": 0.1, "bid_size": 256.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.2607, "open_interest": 12.0, "volume": 0.0, "delta": 0.2915, "gamma": 0.2293, "vega": 0.0186, "theta": -0.0252, "rho": 0.0023, "theo": 0.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T11:47:05", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "TOPW261120P00032000", "bid": 0.95, "bid_size": 201.0, "ask": 2.0, "ask_size": 21.0, "iv": 0.4174, "open_interest": 4.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.2134, "vega": 0.0181, "theta": -0.0234, "rho": -0.0084, "theo": 1.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-23T11:29:00", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "TOPW261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 259.0, "iv": 0.4843, "open_interest": 10.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.1296, "vega": 0.0108, "theta": -0.0138, "rho": 0.001, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T13:24:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TOPW261120P00033000", "bid": 1.25, "bid_size": 207.0, "ask": 2.75, "ask_size": 20.0, "iv": 0.2298, "open_interest": 2.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.1218, "vega": 0.0105, "theta": -0.0127, "rho": -0.0105, "theo": 2.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-15T12:03:56", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "TOPW261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2934, "open_interest": 2.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0576, "vega": 0.0052, "theta": -0.0065, "rho": 0.0004, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T14:55:52", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TOPW261120P00034000", "bid": 2.5, "bid_size": 200.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.4789, "open_interest": 5.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0546, "vega": 0.005, "theta": -0.0058, "rho": -0.0116, "theo": 2.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "TOPW261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 260.0, "iv": 0.7204, "open_interest": 9.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0246, "vega": 0.0024, "theta": -0.003, "rho": 0.0002, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-20T10:38:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261120P00035000", "bid": 3.1, "bid_size": 200.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0235, "vega": 0.0024, "theta": -0.0024, "rho": -0.0123, "theo": 3.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T13:31:55", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "TOPW261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 259.0, "iv": 0.8241, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.011, "vega": 0.0012, "theta": -0.0015, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261120P00036000", "bid": 4.5, "bid_size": 200.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.6731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0105, "vega": 0.0011, "theta": -0.0009, "rho": -0.0127, "theo": 4.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "TOPW261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 259.0, "iv": 0.9205, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0052, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261120P00037000", "bid": 5.5, "bid_size": 200.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.7613, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.005, "vega": 0.0006, "theta": -0.0001, "rho": -0.0131, "theo": 5.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "TOPW261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 259.0, "iv": 1.0115, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261120P00038000", "bid": 6.5, "bid_size": 200.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0025, "vega": 0.0003, "theta": 0.0, "rho": -0.0135, "theo": 6.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "TOPW261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 259.0, "iv": 1.0979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261120P00039000", "bid": 7.5, "bid_size": 200.0, "ask": 8.8, "ask_size": 20.0, "iv": 0.9247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0013, "vega": 0.0002, "theta": 0.0, "rho": -0.0138, "theo": 7.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "TOPW261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TOPW261120P00040000", "bid": 8.5, "bid_size": 200.0, "ask": 9.8, "ask_size": 20.0, "iv": 1.001, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": -0.0142, "theo": 8.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "TOPW261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 259.0, "iv": 1.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261120P00041000", "bid": 9.5, "bid_size": 200.0, "ask": 10.8, "ask_size": 20.0, "iv": 1.0743, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": -0.0146, "theo": 9.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "TOPW261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 259.0, "iv": 1.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "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": 0.375}, {"option": "TOPW261120P00042000", "bid": 10.5, "bid_size": 200.0, "ask": 11.8, "ask_size": 20.0, "iv": 1.1448, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0149, "theo": 10.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "TOPW261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 259.0, "iv": 1.4052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "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": 0.375}, {"option": "TOPW261120P00043000", "bid": 11.5, "bid_size": 200.0, "ask": 12.8, "ask_size": 20.0, "iv": 1.2128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0153, "theo": 11.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "TOPW261218C00020000", "bid": 10.4, "bid_size": 200.0, "ask": 11.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 11.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-05-01T14:48:05", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "TOPW261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 351.0, "iv": 1.0047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0109, "vega": 0.0094, "theta": -0.0097, "rho": -0.0017, "theo": 0.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261218C00025000", "bid": 5.4, "bid_size": 200.0, "ask": 6.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0415, "vega": 0.005, "theta": -0.0239, "rho": 0.002, "theo": 6.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TOPW261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 351.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0337, "vega": 0.0197, "theta": -0.0137, "rho": -0.0044, "theo": 0.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261218C00027000", "bid": 3.5, "bid_size": 200.0, "ask": 5.2, "ask_size": 200.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0871, "vega": 0.0142, "theta": -0.0224, "rho": 0.0057, "theo": 4.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "TOPW261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 351.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": -0.1802, "gamma": 0.0558, "vega": 0.0267, "theta": -0.0154, "rho": -0.0068, "theo": 0.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TOPW261218C00028000", "bid": 2.55, "bid_size": 200.0, "ask": 4.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.1028, "vega": 0.0216, "theta": -0.0229, "rho": 0.0078, "theo": 3.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "TOPW261218P00028000", "bid": 0.15, "bid_size": 258.0, "ask": 1.1, "ask_size": 362.0, "iv": 0.4127, "open_interest": 14.0, "volume": 0.0, "delta": -0.2322, "gamma": 0.0723, "vega": 0.0309, "theta": -0.016, "rho": -0.0088, "theo": 0.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T15:22:36", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "TOPW261218C00029000", "bid": 1.65, "bid_size": 258.0, "ask": 2.75, "ask_size": 258.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.7681, "gamma": 0.1278, "vega": 0.0287, "theta": -0.022, "rho": 0.0099, "theo": 2.5053, "change": -0.005, "open": 1.92, "high": 1.92, "low": 1.92, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T09:32:18", "percent_change": -0.259744, "prev_day_close": 1.92500007152557}, {"option": "TOPW261218P00029000", "bid": 0.4, "bid_size": 258.0, "ask": 0.9, "ask_size": 259.0, "iv": 0.3261, "open_interest": 1.0, "volume": 0.0, "delta": -0.3045, "gamma": 0.0928, "vega": 0.0353, "theta": -0.0163, "rho": -0.0115, "theo": 0.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-07-17T09:45:13", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TOPW261218C00030000", "bid": 0.9, "bid_size": 345.0, "ask": 2.45, "ask_size": 258.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": 0.6522, "gamma": 0.1488, "vega": 0.0349, "theta": -0.0206, "rho": 0.0105, "theo": 1.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "TOPW261218P00030000", "bid": 0.6, "bid_size": 258.0, "ask": 1.75, "ask_size": 259.0, "iv": 0.3594, "open_interest": 7.0, "volume": 0.0, "delta": -0.4043, "gamma": 0.1144, "vega": 0.0388, "theta": -0.016, "rho": -0.0154, "theo": 1.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-09-01T13:24:31", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "TOPW261218C00031000", "bid": 0.35, "bid_size": 397.0, "ask": 1.3, "ask_size": 279.0, "iv": 0.2364, "open_interest": 1.0, "volume": 1.0, "delta": 0.5024, "gamma": 0.1576, "vega": 0.0386, "theta": -0.0183, "rho": 0.0098, "theo": 1.0468, "change": -0.005, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T09:32:18", "percent_change": -0.689656, "prev_day_close": 0.725000008940697}, {"option": "TOPW261218P00031000", "bid": 1.0, "bid_size": 204.0, "ask": 2.1, "ask_size": 214.0, "iv": 0.3226, "open_interest": 1.0, "volume": 0.0, "delta": -0.5306, "gamma": 0.127, "vega": 0.0393, "theta": -0.0148, "rho": -0.0203, "theo": 1.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-30T13:47:18", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "TOPW261218C00032000", "bid": 0.2, "bid_size": 300.0, "ask": 1.2, "ask_size": 309.0, "iv": 0.3079, "open_interest": 0.0, "volume": 1.0, "delta": 0.3507, "gamma": 0.1404, "vega": 0.0366, "theta": -0.0153, "rho": 0.008, "theo": 0.616, "change": 0.125, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:42:08", "percent_change": 45.4545, "prev_day_close": 0.275000005960464}, {"option": "TOPW261218P00032000", "bid": 1.65, "bid_size": 200.0, "ask": 2.75, "ask_size": 206.0, "iv": 0.3264, "open_interest": 11.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.1186, "vega": 0.0357, "theta": -0.0128, "rho": -0.0254, "theo": 2.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T09:30:21", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TOPW261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 309.0, "iv": 0.2916, "open_interest": 2.0, "volume": 0.0, "delta": 0.2365, "gamma": 0.1088, "vega": 0.0308, "theta": -0.0125, "rho": 0.0059, "theo": 0.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:59:44", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TOPW261218P00033000", "bid": 2.6, "bid_size": 9.0, "ask": 3.5, "ask_size": 20.0, "iv": 0.3541, "open_interest": 14.0, "volume": 0.0, "delta": -0.7555, "gamma": 0.0957, "vega": 0.0297, "theta": -0.0108, "rho": -0.0298, "theo": 2.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-02T12:14:51", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "TOPW261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 309.0, "iv": 0.2644, "open_interest": 73.0, "volume": 0.0, "delta": 0.164, "gamma": 0.0804, "vega": 0.0252, "theta": -0.0103, "rho": 0.0044, "theo": 0.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T09:51:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261218P00034000", "bid": 2.7, "bid_size": 200.0, "ask": 4.4, "ask_size": 20.0, "iv": 0.2229, "open_interest": 3.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.0727, "vega": 0.024, "theta": -0.009, "rho": -0.033, "theo": 3.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-27T12:16:44", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "TOPW261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 301.0, "iv": 0.4149, "open_interest": 54.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0596, "vega": 0.0205, "theta": -0.0087, "rho": 0.0033, "theo": 0.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261218P00035000", "bid": 4.3, "bid_size": 200.0, "ask": 5.3, "ask_size": 21.0, "iv": 0.402, "open_interest": 9.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0548, "vega": 0.0194, "theta": -0.0076, "rho": -0.0354, "theo": 4.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-05T13:33:34", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "TOPW261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 301.0, "iv": 0.4694, "open_interest": 25.0, "volume": 0.0, "delta": 0.0897, "gamma": 0.045, "vega": 0.0167, "theta": -0.0075, "rho": 0.0026, "theo": 0.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261218P00036000", "bid": 4.9, "bid_size": 200.0, "ask": 6.3, "ask_size": 20.0, "iv": 0.3541, "open_interest": 5.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.042, "vega": 0.016, "theta": -0.0065, "rho": -0.0374, "theo": 5.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-08T13:26:14", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "TOPW261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 282.0, "iv": 0.371, "open_interest": 15.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0349, "vega": 0.0138, "theta": -0.0066, "rho": 0.002, "theo": 0.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-07T13:13:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TOPW261218P00037000", "bid": 5.5, "bid_size": 200.0, "ask": 7.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0328, "vega": 0.0133, "theta": -0.0056, "rho": -0.0391, "theo": 6.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "TOPW261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 301.0, "iv": 0.568, "open_interest": 25.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0276, "vega": 0.0116, "theta": -0.0058, "rho": 0.0016, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-15T11:01:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261218P00038000", "bid": 6.5, "bid_size": 201.0, "ask": 8.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0261, "vega": 0.0113, "theta": -0.0048, "rho": -0.0407, "theo": 7.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-10-06T13:17:22", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "TOPW261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 275.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0222, "vega": 0.01, "theta": -0.0052, "rho": 0.0014, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261218P00039000", "bid": 7.5, "bid_size": 200.0, "ask": 9.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0212, "vega": 0.0097, "theta": -0.0042, "rho": -0.0421, "theo": 8.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-11T15:46:55", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TOPW261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4281, "open_interest": 4.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0182, "vega": 0.0085, "theta": -0.0047, "rho": 0.0011, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-02T15:42:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TOPW261218P00040000", "bid": 8.9, "bid_size": 201.0, "ask": 10.3, "ask_size": 21.0, "iv": 0.5294, "open_interest": 19.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0174, "vega": 0.0084, "theta": -0.0036, "rho": -0.0435, "theo": 9.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-09-11T14:56:05", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TOPW261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 284.0, "iv": 0.698, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0152, "vega": 0.0076, "theta": -0.0043, "rho": 0.001, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261218P00041000", "bid": 9.8, "bid_size": 200.0, "ask": 11.3, "ask_size": 20.0, "iv": 0.5269, "open_interest": 14.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0146, "vega": 0.0073, "theta": -0.0031, "rho": -0.0448, "theo": 10.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.48, "last_trade_time": "2026-04-30T12:40:00", "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "TOPW261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 284.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0128, "vega": 0.0067, "theta": -0.004, "rho": 0.0008, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261218P00042000", "bid": 10.9, "bid_size": 200.0, "ask": 12.3, "ask_size": 20.0, "iv": 0.6087, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0123, "vega": 0.0065, "theta": -0.0027, "rho": -0.046, "theo": 11.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "TOPW261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 284.0, "iv": 0.7756, "open_interest": 0.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0109, "vega": 0.0059, "theta": -0.0036, "rho": 0.0007, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261218P00043000", "bid": 11.9, "bid_size": 200.0, "ask": 13.3, "ask_size": 20.0, "iv": 0.6466, "open_interest": 24.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0106, "vega": 0.0058, "theta": -0.0023, "rho": -0.0473, "theo": 12.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-06-24T11:44:28", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "TOPW261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 284.0, "iv": 0.8122, "open_interest": 1.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0094, "vega": 0.0053, "theta": -0.0034, "rho": 0.0006, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-08T10:44:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261218P00044000", "bid": 12.9, "bid_size": 200.0, "ask": 14.3, "ask_size": 20.0, "iv": 0.6835, "open_interest": 13.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0091, "vega": 0.0052, "theta": -0.0019, "rho": -0.0485, "theo": 13.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-05-01T13:42:04", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "TOPW261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 284.0, "iv": 0.8476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0082, "vega": 0.0048, "theta": -0.0031, "rho": 0.0006, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T12:40:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261218P00045000", "bid": 13.9, "bid_size": 200.0, "ask": 15.3, "ask_size": 20.0, "iv": 0.7195, "open_interest": 13.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.008, "vega": 0.0046, "theta": -0.0016, "rho": -0.0497, "theo": 14.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.18, "last_trade_time": "2026-10-27T10:09:50", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "TOPW261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 284.0, "iv": 0.8817, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0072, "vega": 0.0043, "theta": -0.0029, "rho": 0.0005, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261218P00046000", "bid": 14.9, "bid_size": 200.0, "ask": 16.3, "ask_size": 20.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.007, "vega": 0.0042, "theta": -0.0013, "rho": -0.0508, "theo": 15.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "TOPW261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 284.0, "iv": 0.9146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0064, "vega": 0.0039, "theta": -0.0027, "rho": 0.0004, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261218P00047000", "bid": 15.9, "bid_size": 200.0, "ask": 17.3, "ask_size": 20.0, "iv": 0.7888, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0062, "vega": 0.0038, "theta": -0.001, "rho": -0.052, "theo": 16.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "TOPW261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 284.0, "iv": 1.0074, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0045, "vega": 0.003, "theta": -0.0023, "rho": 0.0003, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW261218P00050000", "bid": 18.9, "bid_size": 200.0, "ask": 20.2, "ask_size": 20.0, "iv": 0.8409, "open_interest": 22.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0044, "vega": 0.003, "theta": -0.0003, "rho": -0.0555, "theo": 19.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.99, "last_trade_time": "2026-08-03T11:39:33", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "TOPW270319C00025000", "bid": 5.1, "bid_size": 200.0, "ask": 7.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0486, "vega": 0.0015, "theta": -0.0186, "rho": 0.0, "theo": 6.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TOPW270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 387.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.2201, "gamma": 0.0362, "vega": 0.0531, "theta": -0.0084, "rho": -0.0288, "theo": 1.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "TOPW270319C00026000", "bid": 4.1, "bid_size": 200.0, "ask": 6.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0786, "vega": 0.0141, "theta": -0.0191, "rho": 0.0068, "theo": 5.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-08-12T10:37:34", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TOPW270319P00026000", "bid": 0.1, "bid_size": 592.0, "ask": 2.0, "ask_size": 337.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.2572, "gamma": 0.0432, "vega": 0.0575, "theta": -0.0082, "rho": -0.0334, "theo": 1.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "TOPW270319C00027000", "bid": 3.1, "bid_size": 200.0, "ask": 5.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.1121, "vega": 0.0196, "theta": -0.0184, "rho": 0.0075, "theo": 4.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-12T10:21:51", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "TOPW270319P00027000", "bid": 0.95, "bid_size": 60.0, "ask": 2.1, "ask_size": 238.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.0515, "vega": 0.0618, "theta": -0.008, "rho": -0.0392, "theo": 1.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "TOPW270319C00028000", "bid": 2.3, "bid_size": 206.0, "ask": 4.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.1419, "vega": 0.032, "theta": -0.0185, "rho": 0.0134, "theo": 3.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-12T10:17:47", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "TOPW270319P00028000", "bid": 1.1, "bid_size": 120.0, "ask": 2.45, "ask_size": 234.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": -0.3619, "gamma": 0.0605, "vega": 0.0654, "theta": -0.0076, "rho": -0.0466, "theo": 1.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "TOPW270319C00029000", "bid": 1.35, "bid_size": 206.0, "ask": 3.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7382, "gamma": 0.1516, "vega": 0.0462, "theta": -0.0159, "rho": 0.0174, "theo": 2.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "TOPW270319P00029000", "bid": 1.15, "bid_size": 214.0, "ask": 3.0, "ask_size": 234.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.4332, "gamma": 0.0684, "vega": 0.0675, "theta": -0.0071, "rho": -0.0557, "theo": 1.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "TOPW270319C00030000", "bid": 0.65, "bid_size": 250.0, "ask": 2.55, "ask_size": 250.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": 0.6014, "gamma": 0.1464, "vega": 0.0586, "theta": -0.0134, "rho": 0.0216, "theo": 1.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "TOPW270319P00030000", "bid": 1.7, "bid_size": 212.0, "ask": 3.5, "ask_size": 233.0, "iv": 0.2887, "open_interest": 15.0, "volume": 0.0, "delta": -0.5125, "gamma": 0.0718, "vega": 0.0667, "theta": -0.0065, "rho": -0.0663, "theo": 2.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T10:19:37", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TOPW270319C00031000", "bid": 0.15, "bid_size": 653.0, "ask": 2.05, "ask_size": 369.0, "iv": 0.2344, "open_interest": 0.0, "volume": 0.0, "delta": 0.464, "gamma": 0.1235, "vega": 0.0636, "theta": -0.0111, "rho": 0.0222, "theo": 1.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-06T15:55:05", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TOPW270319P00031000", "bid": 2.3, "bid_size": 213.0, "ask": 4.0, "ask_size": 227.0, "iv": 0.2735, "open_interest": 1.0, "volume": 0.0, "delta": -0.5869, "gamma": 0.0688, "vega": 0.0631, "theta": -0.006, "rho": -0.077, "theo": 3.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-07-27T14:30:45", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "TOPW270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 387.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.3564, "gamma": 0.0984, "vega": 0.0626, "theta": -0.0093, "rho": 0.0208, "theo": 0.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-11T11:28:04", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "TOPW270319P00032000", "bid": 3.0, "bid_size": 206.0, "ask": 4.7, "ask_size": 34.0, "iv": 0.2702, "open_interest": 2.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.0615, "vega": 0.058, "theta": -0.0055, "rho": -0.0864, "theo": 3.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T12:14:52", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "TOPW270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.1898, "open_interest": 11.0, "volume": 0.0, "delta": 0.2813, "gamma": 0.078, "vega": 0.0581, "theta": -0.0081, "rho": 0.0184, "theo": 0.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-04T12:45:32", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TOPW270319P00033000", "bid": 3.7, "bid_size": 200.0, "ask": 5.5, "ask_size": 20.0, "iv": 0.2644, "open_interest": 5.0, "volume": 0.0, "delta": -0.6905, "gamma": 0.0533, "vega": 0.0528, "theta": -0.0051, "rho": -0.0944, "theo": 4.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-27T12:16:44", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TOPW270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 401.0, "iv": 0.3026, "open_interest": 56.0, "volume": 0.0, "delta": 0.2296, "gamma": 0.0629, "vega": 0.0532, "theta": -0.0073, "rho": 0.0161, "theo": 0.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:06:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TOPW270319P00034000", "bid": 4.6, "bid_size": 200.0, "ask": 6.3, "ask_size": 20.0, "iv": 0.2685, "open_interest": 1.0, "volume": 0.0, "delta": -0.723, "gamma": 0.046, "vega": 0.0482, "theta": -0.0048, "rho": -0.1013, "theo": 5.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-12T11:22:42", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TOPW270319C00035000", "bid": 0.1, "bid_size": 1.0, "ask": 0.7, "ask_size": 490.0, "iv": 0.2849, "open_interest": 335.0, "volume": 0.0, "delta": 0.193, "gamma": 0.0518, "vega": 0.0486, "theta": -0.0067, "rho": 0.0143, "theo": 0.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T11:52:04", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "TOPW270319P00035000", "bid": 5.5, "bid_size": 200.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0399, "vega": 0.0442, "theta": -0.0045, "rho": -0.1073, "theo": 6.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "TOPW270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 497.0, "iv": 0.3087, "open_interest": 67.0, "volume": 0.0, "delta": 0.1662, "gamma": 0.0436, "vega": 0.0446, "theta": -0.0063, "rho": 0.0128, "theo": 0.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T14:27:47", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TOPW270319P00036000", "bid": 6.4, "bid_size": 200.0, "ask": 8.2, "ask_size": 20.0, "iv": 0.2944, "open_interest": 1.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0348, "vega": 0.0408, "theta": -0.0042, "rho": -0.1128, "theo": 7.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-14T13:29:44", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "TOPW270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 498.0, "iv": 0.3362, "open_interest": 30.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0374, "vega": 0.0414, "theta": -0.006, "rho": 0.0117, "theo": 0.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-10T10:28:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW270319P00037000", "bid": 7.3, "bid_size": 200.0, "ask": 9.1, "ask_size": 20.0, "iv": 0.2918, "open_interest": 3.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.0307, "vega": 0.0379, "theta": -0.004, "rho": -0.1178, "theo": 8.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-10T12:29:49", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "TOPW270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 498.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": 0.13, "gamma": 0.0325, "vega": 0.0382, "theta": -0.0057, "rho": 0.0105, "theo": 0.384, "change": 0.0, "open": 0.0, "high": 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": "TOPW270319P00038000", "bid": 8.3, "bid_size": 200.0, "ask": 10.1, "ask_size": 20.0, "iv": 0.3207, "open_interest": 3.0, "volume": 0.0, "delta": -0.7931, "gamma": 0.0273, "vega": 0.0354, "theta": -0.0038, "rho": -0.1226, "theo": 9.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-06T15:53:20", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "TOPW270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 499.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0287, "vega": 0.0358, "theta": -0.0055, "rho": 0.0097, "theo": 0.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW270319P00039000", "bid": 9.3, "bid_size": 120.0, "ask": 11.1, "ask_size": 20.0, "iv": 0.3488, "open_interest": 1.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0245, "vega": 0.0332, "theta": -0.0035, "rho": -0.1272, "theo": 10.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-09-11T14:56:05", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "TOPW270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 499.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0256, "vega": 0.0337, "theta": -0.0053, "rho": 0.0089, "theo": 0.3301, "change": 0.0, "open": 0.0, "high": 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": "TOPW270319P00040000", "bid": 10.4, "bid_size": 120.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.3762, "open_interest": 2.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.0222, "vega": 0.0312, "theta": -0.0033, "rho": -0.1315, "theo": 11.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-27T11:38:12", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "TOPW270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 473.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.023, "vega": 0.0315, "theta": -0.0052, "rho": 0.0082, "theo": 0.3099, "change": 0.0, "open": 0.0, "high": 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": "TOPW270319P00041000", "bid": 11.4, "bid_size": 120.0, "ask": 13.0, "ask_size": 20.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0202, "vega": 0.0296, "theta": -0.0031, "rho": -0.1358, "theo": 12.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "TOPW270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 473.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0208, "vega": 0.0298, "theta": -0.005, "rho": 0.0077, "theo": 0.2927, "change": 0.0, "open": 0.0, "high": 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": "TOPW270319P00042000", "bid": 12.3, "bid_size": 120.0, "ask": 14.0, "ask_size": 20.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": -0.8244, "gamma": 0.0185, "vega": 0.028, "theta": -0.0029, "rho": -0.14, "theo": 13.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "TOPW270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 473.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.019, "vega": 0.0286, "theta": -0.0049, "rho": 0.0073, "theo": 0.2776, "change": 0.0, "open": 0.0, "high": 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": "TOPW270319P00043000", "bid": 13.3, "bid_size": 120.0, "ask": 14.9, "ask_size": 20.0, "iv": 0.4147, "open_interest": 2.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.017, "vega": 0.0267, "theta": -0.0027, "rho": -0.144, "theo": 14.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.58, "last_trade_time": "2026-09-17T13:10:15", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "TOPW270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 472.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0175, "vega": 0.0272, "theta": -0.0048, "rho": 0.0068, "theo": 0.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW270319P00044000", "bid": 14.3, "bid_size": 120.0, "ask": 15.9, "ask_size": 20.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": -0.8342, "gamma": 0.0158, "vega": 0.0255, "theta": -0.0026, "rho": -0.148, "theo": 15.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "TOPW270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 472.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0161, "vega": 0.0257, "theta": -0.0047, "rho": 0.0063, "theo": 0.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW270319P00045000", "bid": 15.3, "bid_size": 120.0, "ask": 16.9, "ask_size": 20.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0146, "vega": 0.0244, "theta": -0.0024, "rho": -0.152, "theo": 16.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "TOPW270617C00024000", "bid": 5.8, "bid_size": 242.0, "ask": 8.3, "ask_size": 239.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.033, "rho": 0.0, "theo": 7.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TOPW270617P00024000", "bid": 0.05, "bid_size": 676.0, "ask": 2.55, "ask_size": 376.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.2373, "gamma": 0.031, "vega": 0.0694, "theta": -0.0056, "rho": -0.0546, "theo": 1.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997764826}, {"option": "TOPW270617C00025000", "bid": 4.8, "bid_size": 242.0, "ask": 7.2, "ask_size": 238.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.033, "rho": 0.0, "theo": 6.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "TOPW270617P00025000", "bid": 0.35, "bid_size": 234.0, "ask": 2.75, "ask_size": 270.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.2739, "gamma": 0.0362, "vega": 0.074, "theta": -0.0054, "rho": -0.0626, "theo": 1.744, "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": 1.77500000596046}, {"option": "TOPW270617C00026000", "bid": 3.8, "bid_size": 242.0, "ask": 6.3, "ask_size": 239.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0174, "vega": 0.0, "theta": -0.0327, "rho": 0.0, "theo": 5.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "TOPW270617P00026000", "bid": 0.7, "bid_size": 228.0, "ask": 3.2, "ask_size": 266.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.318, "gamma": 0.0417, "vega": 0.0781, "theta": -0.0052, "rho": -0.0723, "theo": 1.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "TOPW270617C00027000", "bid": 2.95, "bid_size": 241.0, "ask": 5.3, "ask_size": 239.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0658, "vega": 0.0, "theta": -0.0266, "rho": 0.0, "theo": 4.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "TOPW270617P00027000", "bid": 1.1, "bid_size": 231.0, "ask": 3.6, "ask_size": 262.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.3702, "gamma": 0.047, "vega": 0.081, "theta": -0.0049, "rho": -0.084, "theo": 2.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "TOPW270617C00028000", "bid": 2.0, "bid_size": 241.0, "ask": 4.3, "ask_size": 239.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.1602, "vega": 0.0271, "theta": -0.0183, "rho": 0.0117, "theo": 3.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "TOPW270617P00028000", "bid": 1.6, "bid_size": 229.0, "ask": 4.0, "ask_size": 256.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.0508, "vega": 0.0821, "theta": -0.0045, "rho": -0.0976, "theo": 2.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "TOPW270617C00029000", "bid": 1.0, "bid_size": 248.0, "ask": 3.5, "ask_size": 247.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.1647, "vega": 0.0551, "theta": -0.0141, "rho": 0.023, "theo": 2.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TOPW270617P00029000", "bid": 2.15, "bid_size": 228.0, "ask": 4.5, "ask_size": 255.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.4897, "gamma": 0.0518, "vega": 0.0806, "theta": -0.0041, "rho": -0.1124, "theo": 3.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "TOPW270617C00030000", "bid": 0.35, "bid_size": 261.0, "ask": 2.8, "ask_size": 260.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": 0.5761, "gamma": 0.1339, "vega": 0.0713, "theta": -0.0117, "rho": 0.0288, "theo": 1.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TOPW270617P00030000", "bid": 2.75, "bid_size": 230.0, "ask": 5.2, "ask_size": 258.0, "iv": 0.2815, "open_interest": 2.0, "volume": 0.0, "delta": -0.5445, "gamma": 0.0497, "vega": 0.0769, "theta": -0.0038, "rho": -0.1268, "theo": 3.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T10:24:36", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TOPW270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 271.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": 0.4513, "gamma": 0.1063, "vega": 0.0768, "theta": -0.0096, "rho": 0.0299, "theo": 1.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TOPW270617P00031000", "bid": 3.4, "bid_size": 226.0, "ask": 5.9, "ask_size": 239.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.5895, "gamma": 0.0457, "vega": 0.0722, "theta": -0.0034, "rho": -0.14, "theo": 4.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "TOPW270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 295.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": 0.3604, "gamma": 0.0838, "vega": 0.076, "theta": -0.0081, "rho": 0.0288, "theo": 1.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TOPW270617P00032000", "bid": 4.2, "bid_size": 222.0, "ask": 6.5, "ask_size": 53.0, "iv": 0.2675, "open_interest": 0.0, "volume": 0.0, "delta": -0.6248, "gamma": 0.0411, "vega": 0.0674, "theta": -0.0031, "rho": -0.1518, "theo": 5.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "TOPW270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 107.0, "iv": 0.2129, "open_interest": 7.0, "volume": 1.0, "delta": 0.2959, "gamma": 0.0672, "vega": 0.073, "theta": -0.0071, "rho": 0.0271, "theo": 0.9675, "change": 0.15, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:33:06", "percent_change": 100.0, "prev_day_close": 0.150000005960464}, {"option": "TOPW270617P00033000", "bid": 5.0, "bid_size": 223.0, "ask": 7.3, "ask_size": 57.0, "iv": 0.2667, "open_interest": 3.0, "volume": 0.0, "delta": -0.6523, "gamma": 0.0367, "vega": 0.0629, "theta": -0.0027, "rho": -0.1623, "theo": 6.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-22T10:47:19", "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "TOPW270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 310.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": 0.2497, "gamma": 0.0552, "vega": 0.0684, "theta": -0.0064, "rho": 0.0251, "theo": 0.8336, "change": 0.0, "open": 0.0, "high": 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": "TOPW270617P00034000", "bid": 5.8, "bid_size": 229.0, "ask": 8.2, "ask_size": 65.0, "iv": 0.2689, "open_interest": 4.0, "volume": 0.0, "delta": -0.6739, "gamma": 0.0328, "vega": 0.0588, "theta": -0.0024, "rho": -0.1719, "theo": 7.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-21T10:21:14", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "TOPW270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 420.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.0464, "vega": 0.0649, "theta": -0.0058, "rho": 0.0235, "theo": 0.7345, "change": 0.0, "open": 0.0, "high": 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": "TOPW270617P00035000", "bid": 6.7, "bid_size": 230.0, "ask": 9.1, "ask_size": 64.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.0295, "vega": 0.0552, "theta": -0.0022, "rho": -0.1807, "theo": 8.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "TOPW270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 420.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": 0.1894, "gamma": 0.0398, "vega": 0.0603, "theta": -0.0054, "rho": 0.0212, "theo": 0.6607, "change": 0.0, "open": 0.0, "high": 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": "TOPW270617P00036000", "bid": 7.6, "bid_size": 235.0, "ask": 10.0, "ask_size": 63.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.0266, "vega": 0.052, "theta": -0.0019, "rho": -0.1891, "theo": 9.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "TOPW270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0346, "vega": 0.057, "theta": -0.0051, "rho": 0.0201, "theo": 0.603, "change": 0.0, "open": 0.0, "high": 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": "TOPW270617P00037000", "bid": 8.6, "bid_size": 232.0, "ask": 10.9, "ask_size": 62.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.7168, "gamma": 0.0242, "vega": 0.0492, "theta": -0.0016, "rho": -0.1969, "theo": 9.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TOPW270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 420.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.0306, "vega": 0.0535, "theta": -0.0049, "rho": 0.0183, "theo": 0.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW270617P00038000", "bid": 9.5, "bid_size": 238.0, "ask": 11.8, "ask_size": 61.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.0221, "vega": 0.0467, "theta": -0.0014, "rho": -0.2045, "theo": 10.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "TOPW270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 421.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": 0.1395, "gamma": 0.0273, "vega": 0.0503, "theta": -0.0047, "rho": 0.017, "theo": 0.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TOPW270617P00039000", "bid": 10.7, "bid_size": 105.0, "ask": 12.9, "ask_size": 61.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0204, "vega": 0.0445, "theta": -0.0011, "rho": -0.2118, "theo": 11.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "TOPW270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 420.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0246, "vega": 0.0485, "theta": -0.0045, "rho": 0.0163, "theo": 0.4864, "change": 0.0, "open": 0.0, "high": 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": "TOPW270617P00040000", "bid": 11.8, "bid_size": 100.0, "ask": 13.8, "ask_size": 60.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0188, "vega": 0.0424, "theta": -0.0009, "rho": -0.219, "theo": 12.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "TOPW270617C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 420.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0224, "vega": 0.0462, "theta": -0.0044, "rho": 0.0156, "theo": 0.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOPW270617P00041000", "bid": 12.8, "bid_size": 100.0, "ask": 14.8, "ask_size": 60.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.7482, "gamma": 0.0174, "vega": 0.0407, "theta": -0.0006, "rho": -0.226, "theo": 13.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "TOPW270617C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 371.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0205, "vega": 0.0439, "theta": -0.0042, "rho": 0.0144, "theo": 0.4353, "change": 0.0, "open": 0.0, "high": 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": "TOPW270617P00042000", "bid": 13.6, "bid_size": 100.0, "ask": 15.6, "ask_size": 59.0, "iv": 0.3748, "open_interest": 12.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0163, "vega": 0.0391, "theta": -0.0004, "rho": -0.2328, "theo": 14.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-11-03T15:17:29", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "TOPW270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 370.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.0189, "vega": 0.0418, "theta": -0.0042, "rho": 0.0135, "theo": 0.4156, "change": 0.0, "open": 0.0, "high": 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": "TOPW270617P00043000", "bid": 14.6, "bid_size": 100.0, "ask": 16.7, "ask_size": 60.0, "iv": 0.4121, "open_interest": 3.0, "volume": 2.0, "delta": -0.7585, "gamma": 0.0152, "vega": 0.0376, "theta": -0.0001, "rho": -0.2395, "theo": 15.6457, "change": -0.89, "open": 15.24, "high": 15.24, "low": 15.11, "tick": "down", "last_trade_price": 15.11, "last_trade_time": "2026-11-09T15:10:42", "percent_change": -5.5625, "prev_day_close": 15.9999995231628}, {"option": "TOPW270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 371.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0175, "vega": 0.0405, "theta": -0.004, "rho": 0.013, "theo": 0.3976, "change": 0.0, "open": 0.0, "high": 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": "TOPW270617P00044000", "bid": 15.5, "bid_size": 109.0, "ask": 17.7, "ask_size": 60.0, "iv": 0.4207, "open_interest": 4.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.0143, "vega": 0.0362, "theta": 0.0, "rho": -0.2462, "theo": 16.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.48, "last_trade_time": "2026-11-04T15:09:53", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "TOPW270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 374.0, "iv": 0.4995, "open_interest": 3.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0163, "vega": 0.0388, "theta": -0.004, "rho": 0.0124, "theo": 0.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-23T10:58:45", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TOPW270617P00045000", "bid": 16.5, "bid_size": 105.0, "ask": 18.5, "ask_size": 59.0, "iv": 0.4129, "open_interest": 3.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.0135, "vega": 0.035, "theta": 0.0, "rho": -0.2527, "theo": 17.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-11-03T14:46:23", "percent_change": 0.0, "prev_day_close": 18.0}], "symbol": "TOPW", "security_type": "stock", "exchange_id": 3, "current_price": 31.22, "price_change": 1.03, "price_change_percent": 3.4117, "bid": 31.0, "ask": 33.2, "bid_size": 400, "ask_size": 300, "open": 30.52, "high": 31.3908, "low": 30.52, "close": 31.22, "prev_day_close": 30.19, "volume": 98925, "iv30": 31.792, "iv30_change": 0.526, "iv30_change_percent": 1.6823, "seqno": 10403418111, "last_trade_time": "2026-11-09T15:59:50", "tick": "up"}, "symbol": "TOPW"}