{"timestamp": "2026-11-10 00:28:01", "data": {"options": [{"option": "USAX261120C00001000", "bid": 0.75, "bid_size": 419.0, "ask": 1.9, "ask_size": 419.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0393, "vega": 0.0002, "theta": -0.0017, "rho": 0.0003, "theo": 1.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "USAX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 421.0, "iv": 7.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0394, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "USAX261120C00002000", "bid": 0.05, "bid_size": 1.0, "ask": 0.8, "ask_size": 1.0, "iv": 2.8467, "open_interest": 70.0, "volume": 2.0, "delta": 0.7473, "gamma": 0.4127, "vega": 0.0013, "theta": -0.0115, "rho": 0.0004, "theo": 0.4977, "change": 0.46, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T15:20:05", "percent_change": 230.0, "prev_day_close": 0.200000002980232}, {"option": "USAX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 415.0, "iv": 3.6033, "open_interest": 0.0, "volume": 3.0, "delta": -0.2565, "gamma": 0.4141, "vega": 0.0013, "theta": -0.0116, "rho": -0.0002, "theo": 0.1429, "change": -0.195, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:22:03", "percent_change": -52.0, "prev_day_close": 0.375}, {"option": "USAX261120C00003000", "bid": 0.05, "bid_size": 1.0, "ask": 0.45, "ask_size": 424.0, "iv": 2.7813, "open_interest": 94.0, "volume": 4.0, "delta": 0.3142, "gamma": 0.4198, "vega": 0.0014, "theta": -0.0137, "rho": 0.0002, "theo": 0.1411, "change": 0.025, "open": 0.1, "high": 0.25, "low": 0.1, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:20:33", "percent_change": 11.1111, "prev_day_close": 0.225000003352761}, {"option": "USAX261120P00003000", "bid": 0.35, "bid_size": 415.0, "ask": 1.4, "ask_size": 415.0, "iv": 2.6536, "open_interest": 4.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.4215, "vega": 0.0014, "theta": -0.0137, "rho": -0.0006, "theo": 0.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T14:14:35", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "USAX261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 3.5572, "open_interest": 105.0, "volume": 0.0, "delta": 0.1371, "gamma": 0.2296, "vega": 0.0009, "theta": -0.0092, "rho": 0.0001, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:15:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "USAX261120P00004000", "bid": 1.15, "bid_size": 415.0, "ask": 2.3, "ask_size": 56.0, "iv": 2.5866, "open_interest": 13.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.2322, "vega": 0.0009, "theta": -0.0091, "rho": -0.0007, "theo": 1.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T14:01:01", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "USAX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 239.0, "iv": 3.6861, "open_interest": 85.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.1299, "vega": 0.0006, "theta": -0.006, "rho": 0.0, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T10:09:13", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "USAX261120P00005000", "bid": 1.75, "bid_size": 422.0, "ask": 3.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.133, "vega": 0.0005, "theta": -0.0059, "rho": -0.0007, "theo": 2.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-15T10:49:07", "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "USAX261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 459.0, "iv": 5.3972, "open_interest": 135.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0798, "vega": 0.0004, "theta": -0.0041, "rho": 0.0, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:23:36", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "USAX261120P00006000", "bid": 2.45, "bid_size": 415.0, "ask": 4.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0832, "vega": 0.0003, "theta": -0.0038, "rho": -0.0006, "theo": 3.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-09T10:59:37", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "USAX261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 5.4808, "open_interest": 150.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0526, "vega": 0.0002, "theta": -0.0029, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:27:59", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "USAX261120P00007000", "bid": 3.1, "bid_size": 415.0, "ask": 5.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0574, "vega": 0.0002, "theta": -0.0025, "rho": -0.0005, "theo": 4.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "USAX261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 440.0, "iv": 6.2276, "open_interest": 57.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0366, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:24:29", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "USAX261120P00008000", "bid": 4.1, "bid_size": 421.0, "ask": 6.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0391, "vega": 0.0001, "theta": -0.0016, "rho": -0.0003, "theo": 5.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "USAX261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 431.0, "iv": 5.526, "open_interest": 40.0, "volume": 8.0, "delta": 0.0132, "gamma": 0.0265, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0046, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:54:16", "percent_change": -75.0, "prev_day_close": 0.200000002980232}, {"option": "USAX261120P00009000", "bid": 5.1, "bid_size": 415.0, "ask": 7.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0244, "vega": 0.0, "theta": -0.001, "rho": -0.0001, "theo": 6.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "USAX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 421.0, "iv": 6.8273, "open_interest": 1.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0199, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-27T11:19:59", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "USAX261120P00010000", "bid": 6.1, "bid_size": 415.0, "ask": 8.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0116, "vega": 0.0, "theta": -0.0009, "rho": -0.0001, "theo": 7.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "USAX261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 421.0, "iv": 7.0737, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0153, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "USAX261120P00011000", "bid": 7.1, "bid_size": 421.0, "ask": 9.3, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0047, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 8.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "USAX261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 421.0, "iv": 7.2941, "open_interest": 1.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0121, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T09:31:46", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "USAX261120P00012000", "bid": 8.1, "bid_size": 431.0, "ask": 10.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0016, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 9.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-14T14:02:01", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "USAX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 421.0, "iv": 7.4931, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0097, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "USAX261120P00013000", "bid": 9.1, "bid_size": 424.0, "ask": 11.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 10.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "USAX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 421.0, "iv": 7.6744, "open_interest": 1.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0079, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T11:46:38", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "USAX261120P00014000", "bid": 10.1, "bid_size": 424.0, "ask": 12.3, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 11.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "USAX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 421.0, "iv": 7.8409, "open_interest": 1.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0066, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T10:10:03", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "USAX261120P00015000", "bid": 11.1, "bid_size": 424.0, "ask": 13.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 12.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "USAX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 421.0, "iv": 7.9947, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0055, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "USAX261120P00016000", "bid": 12.1, "bid_size": 424.0, "ask": 14.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 13.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "USAX261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 421.0, "iv": 7.9392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0046, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "USAX261120P00017000", "bid": 13.1, "bid_size": 424.0, "ask": 15.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 14.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "USAX261218C00001000", "bid": 0.75, "bid_size": 387.0, "ask": 2.15, "ask_size": 387.0, "iv": 2.3998, "open_interest": 10.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.07, "vega": 0.0011, "theta": -0.0039, "rho": 0.0008, "theo": 1.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-06T13:53:26", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "USAX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 515.0, "iv": 4.4106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0702, "vega": 0.0012, "theta": -0.004, "rho": -0.0003, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "USAX261218C00002000", "bid": 0.15, "bid_size": 1007.0, "ask": 1.5, "ask_size": 567.0, "iv": 2.2283, "open_interest": 40.0, "volume": 0.0, "delta": 0.732, "gamma": 0.213, "vega": 0.0026, "theta": -0.0068, "rho": 0.001, "theo": 0.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T14:27:20", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USAX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 425.0, "iv": 2.4268, "open_interest": 0.0, "volume": 0.0, "delta": -0.2787, "gamma": 0.2141, "vega": 0.0026, "theta": -0.0069, "rho": -0.001, "theo": 0.4038, "change": 0.0, "open": 0.0, "high": 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": "USAX261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 626.0, "iv": 2.2652, "open_interest": 20.0, "volume": 0.0, "delta": 0.5191, "gamma": 0.2405, "vega": 0.0031, "theta": -0.0086, "rho": 0.0008, "theo": 0.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T12:35:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "USAX261218P00003000", "bid": 0.8, "bid_size": 27.0, "ask": 1.6, "ask_size": 394.0, "iv": 2.5214, "open_interest": 12.0, "volume": 0.0, "delta": -0.4929, "gamma": 0.2425, "vega": 0.0031, "theta": -0.0086, "rho": -0.0019, "theo": 1.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T10:27:11", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "USAX261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 488.0, "iv": 2.5614, "open_interest": 15.0, "volume": 0.0, "delta": 0.4032, "gamma": 0.2093, "vega": 0.003, "theta": -0.0092, "rho": 0.0006, "theo": 0.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T15:21:49", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "USAX261218P00004000", "bid": 1.15, "bid_size": 387.0, "ask": 2.5, "ask_size": 386.0, "iv": 1.8795, "open_interest": 0.0, "volume": 0.0, "delta": -0.6096, "gamma": 0.2117, "vega": 0.003, "theta": -0.0092, "rho": -0.0026, "theo": 1.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "USAX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 309.0, "iv": 2.7205, "open_interest": 1.0, "volume": 0.0, "delta": 0.3369, "gamma": 0.1815, "vega": 0.0028, "theta": -0.0094, "rho": 0.0006, "theo": 0.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T12:06:39", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "USAX261218P00005000", "bid": 1.65, "bid_size": 387.0, "ask": 3.4, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6767, "gamma": 0.1842, "vega": 0.0028, "theta": -0.0093, "rho": -0.0032, "theo": 2.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "USAX261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 488.0, "iv": 3.028, "open_interest": 0.0, "volume": 0.0, "delta": 0.2937, "gamma": 0.1607, "vega": 0.0026, "theta": -0.0094, "rho": 0.0005, "theo": 0.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-04T15:51:01", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "USAX261218P00006000", "bid": 2.3, "bid_size": 374.0, "ask": 4.4, "ask_size": 56.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.1638, "vega": 0.0026, "theta": -0.0092, "rho": -0.0037, "theo": 3.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-26T15:53:53", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "USAX261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 488.0, "iv": 3.273, "open_interest": 0.0, "volume": 0.0, "delta": 0.263, "gamma": 0.1449, "vega": 0.0025, "theta": -0.0093, "rho": 0.0004, "theo": 0.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00007000", "bid": 2.95, "bid_size": 387.0, "ask": 5.4, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.752, "gamma": 0.1483, "vega": 0.0024, "theta": -0.009, "rho": -0.0041, "theo": 4.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "USAX261218C00008000", "bid": 0.05, "bid_size": 5.0, "ask": 0.5, "ask_size": 639.0, "iv": 3.2884, "open_interest": 54.0, "volume": 2.0, "delta": 0.2397, "gamma": 0.1326, "vega": 0.0024, "theta": -0.0092, "rho": 0.0004, "theo": 0.2106, "change": 0.075, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:13:23", "percent_change": 300.0, "prev_day_close": 0.025000000372529}, {"option": "USAX261218P00008000", "bid": 3.8, "bid_size": 393.0, "ask": 6.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.776, "gamma": 0.1363, "vega": 0.0023, "theta": -0.0089, "rho": -0.0045, "theo": 5.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-27T11:59:58", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "USAX261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 488.0, "iv": 3.5554, "open_interest": 172.0, "volume": 0.0, "delta": 0.2213, "gamma": 0.1227, "vega": 0.0023, "theta": -0.009, "rho": 0.0004, "theo": 0.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-13T10:32:06", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00009000", "bid": 4.8, "bid_size": 393.0, "ask": 7.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.795, "gamma": 0.1267, "vega": 0.0022, "theta": -0.0087, "rho": -0.0048, "theo": 6.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-04-20T14:46:13", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "USAX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 488.0, "iv": 3.7049, "open_interest": 11.0, "volume": 0.0, "delta": 0.2064, "gamma": 0.1146, "vega": 0.0022, "theta": -0.0089, "rho": 0.0003, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-05T10:29:24", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00010000", "bid": 5.8, "bid_size": 384.0, "ask": 8.3, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.1188, "vega": 0.0021, "theta": -0.0084, "rho": -0.0051, "theo": 7.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-04-22T09:31:51", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "USAX261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 488.0, "iv": 3.8369, "open_interest": 0.0, "volume": 0.0, "delta": 0.1939, "gamma": 0.1077, "vega": 0.0021, "theta": -0.0087, "rho": 0.0003, "theo": 0.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00011000", "bid": 6.8, "bid_size": 387.0, "ask": 9.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.1125, "vega": 0.002, "theta": -0.0083, "rho": -0.0054, "theo": 8.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-04T10:54:28", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "USAX261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 488.0, "iv": 3.955, "open_interest": 2.0, "volume": 0.0, "delta": 0.1832, "gamma": 0.1019, "vega": 0.002, "theta": -0.0086, "rho": 0.0003, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-08-25T09:49:43", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00012000", "bid": 7.8, "bid_size": 387.0, "ask": 10.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.835, "gamma": 0.107, "vega": 0.0019, "theta": -0.0081, "rho": -0.0056, "theo": 9.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T10:43:30", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "USAX261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 488.0, "iv": 4.0616, "open_interest": 3.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0968, "vega": 0.002, "theta": -0.0084, "rho": 0.0003, "theo": 0.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T11:39:14", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00013000", "bid": 8.8, "bid_size": 387.0, "ask": 11.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.1021, "vega": 0.0018, "theta": -0.0079, "rho": -0.0059, "theo": 10.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-09-14T11:47:08", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "USAX261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 488.0, "iv": 4.1588, "open_interest": 1.0, "volume": 0.0, "delta": 0.166, "gamma": 0.0924, "vega": 0.0019, "theta": -0.0083, "rho": 0.0003, "theo": 0.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-07T13:58:30", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00014000", "bid": 9.8, "bid_size": 387.0, "ask": 12.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0981, "vega": 0.0017, "theta": -0.0077, "rho": -0.0059, "theo": 11.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "USAX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 488.0, "iv": 4.2479, "open_interest": 4.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0884, "vega": 0.0018, "theta": -0.0082, "rho": 0.0002, "theo": 0.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-27T10:22:50", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00015000", "bid": 10.8, "bid_size": 387.0, "ask": 13.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0947, "vega": 0.0017, "theta": -0.0075, "rho": -0.0061, "theo": 12.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.88, "last_trade_time": "2026-10-15T14:38:13", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "USAX261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 488.0, "iv": 4.3302, "open_interest": 1.0, "volume": 0.0, "delta": 0.1525, "gamma": 0.0849, "vega": 0.0018, "theta": -0.0081, "rho": 0.0002, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-04T11:47:08", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00016000", "bid": 11.8, "bid_size": 387.0, "ask": 14.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0916, "vega": 0.0016, "theta": -0.0074, "rho": -0.0064, "theo": 13.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "USAX261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 4.3053, "open_interest": 0.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.0817, "vega": 0.0017, "theta": -0.0079, "rho": 0.0002, "theo": 0.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00017000", "bid": 12.8, "bid_size": 387.0, "ask": 15.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8749, "gamma": 0.0889, "vega": 0.0016, "theta": -0.0072, "rho": -0.0065, "theo": 14.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "USAX261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 4.3762, "open_interest": 3.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0788, "vega": 0.0017, "theta": -0.0078, "rho": 0.0002, "theo": 0.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:08", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00018000", "bid": 13.8, "bid_size": 385.0, "ask": 16.3, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.0865, "vega": 0.0015, "theta": -0.007, "rho": -0.0068, "theo": 15.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "USAX261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 4.4426, "open_interest": 1.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0762, "vega": 0.0017, "theta": -0.0077, "rho": 0.0002, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-21T10:13:58", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00019000", "bid": 14.8, "bid_size": 387.0, "ask": 17.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0844, "vega": 0.0014, "theta": -0.0069, "rho": -0.0066, "theo": 16.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "USAX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 4.505, "open_interest": 3.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.0738, "vega": 0.0016, "theta": -0.0076, "rho": 0.0002, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-06T15:45:03", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00020000", "bid": 15.8, "bid_size": 387.0, "ask": 18.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0825, "vega": 0.0014, "theta": -0.0068, "rho": -0.0065, "theo": 17.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-10-08T11:00:22", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "USAX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 4.5638, "open_interest": 0.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0716, "vega": 0.0016, "theta": -0.0075, "rho": 0.0002, "theo": 0.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00021000", "bid": 16.8, "bid_size": 387.0, "ask": 19.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0806, "vega": 0.0013, "theta": -0.0066, "rho": -0.0068, "theo": 18.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "USAX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 4.6194, "open_interest": 6.0, "volume": 0.0, "delta": 0.1249, "gamma": 0.0696, "vega": 0.0016, "theta": -0.0074, "rho": 0.0002, "theo": 0.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00022000", "bid": 17.8, "bid_size": 387.0, "ask": 20.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0789, "vega": 0.0013, "theta": -0.0065, "rho": -0.0068, "theo": 19.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "USAX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 4.6722, "open_interest": 3.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.0677, "vega": 0.0015, "theta": -0.0073, "rho": 0.0002, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00023000", "bid": 18.8, "bid_size": 386.0, "ask": 21.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0773, "vega": 0.0013, "theta": -0.0064, "rho": -0.007, "theo": 20.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "USAX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 4.7224, "open_interest": 0.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.0659, "vega": 0.0015, "theta": -0.0072, "rho": 0.0002, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00024000", "bid": 19.8, "bid_size": 386.0, "ask": 22.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.076, "vega": 0.0012, "theta": -0.0063, "rho": -0.0069, "theo": 21.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "USAX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 4.7702, "open_interest": 0.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0643, "vega": 0.0015, "theta": -0.0071, "rho": 0.0002, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00025000", "bid": 20.8, "bid_size": 385.0, "ask": 23.3, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0749, "vega": 0.0012, "theta": -0.0062, "rho": -0.007, "theo": 22.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "USAX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 4.8158, "open_interest": 0.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0627, "vega": 0.0014, "theta": -0.0071, "rho": 0.0002, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00026000", "bid": 21.8, "bid_size": 387.0, "ask": 24.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0739, "vega": 0.0012, "theta": -0.0061, "rho": -0.0073, "theo": 23.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "USAX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 4.9801, "open_interest": 0.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0574, "vega": 0.0014, "theta": -0.0068, "rho": 0.0002, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00030000", "bid": 25.8, "bid_size": 387.0, "ask": 28.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0699, "vega": 0.001, "theta": -0.0056, "rho": -0.0065, "theo": 27.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "USAX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 5.0172, "open_interest": 1.0, "volume": 0.0, "delta": 0.1009, "gamma": 0.0563, "vega": 0.0013, "theta": -0.0067, "rho": 0.0002, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-05-26T12:34:25", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00031000", "bid": 26.8, "bid_size": 280.0, "ask": 29.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0698, "vega": 0.001, "theta": -0.0055, "rho": -0.0067, "theo": 28.6838, "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": 28.5}, {"option": "USAX261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 5.0531, "open_interest": 12.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0552, "vega": 0.0013, "theta": -0.0066, "rho": 0.0001, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-05-26T09:30:00", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00032000", "bid": 27.8, "bid_size": 280.0, "ask": 30.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.0698, "vega": 0.0009, "theta": -0.0053, "rho": -0.0067, "theo": 29.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "USAX261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 5.0876, "open_interest": 0.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0541, "vega": 0.0013, "theta": -0.0065, "rho": 0.0001, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00033000", "bid": 28.8, "bid_size": 280.0, "ask": 31.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0698, "vega": 0.0009, "theta": -0.0052, "rho": -0.0069, "theo": 30.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "USAX261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 5.121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0532, "vega": 0.0013, "theta": -0.0065, "rho": 0.0001, "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": 0.300000011920929}, {"option": "USAX261218P00034000", "bid": 29.8, "bid_size": 280.0, "ask": 32.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0698, "vega": 0.0009, "theta": -0.005, "rho": -0.0067, "theo": 31.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "USAX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 5.1533, "open_interest": 0.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0522, "vega": 0.0012, "theta": -0.0064, "rho": 0.0001, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00035000", "bid": 30.8, "bid_size": 280.0, "ask": 33.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0694, "vega": 0.0008, "theta": -0.005, "rho": -0.0061, "theo": 32.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "USAX261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 5.1845, "open_interest": 0.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0513, "vega": 0.0012, "theta": -0.0064, "rho": 0.0001, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00036000", "bid": 31.8, "bid_size": 280.0, "ask": 34.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0688, "vega": 0.0008, "theta": -0.005, "rho": -0.0062, "theo": 33.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "USAX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 5.3003, "open_interest": 2.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0481, "vega": 0.0012, "theta": -0.0061, "rho": 0.0001, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-07-30T15:29:00", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00040000", "bid": 35.8, "bid_size": 280.0, "ask": 38.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0664, "vega": 0.0007, "theta": -0.0049, "rho": -0.0058, "theo": 37.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "USAX261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 5.4277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0447, "vega": 0.0011, "theta": -0.0059, "rho": 0.0001, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00045000", "bid": 40.8, "bid_size": 280.0, "ask": 43.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0613, "vega": 0.0004, "theta": -0.0044, "rho": -0.0035, "theo": 42.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "USAX261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 5.5401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0418, "vega": 0.001, "theta": -0.0056, "rho": 0.0001, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00050000", "bid": 45.8, "bid_size": 280.0, "ask": 48.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0538, "vega": 0.0004, "theta": -0.0048, "rho": -0.0037, "theo": 47.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "USAX261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 5.6404, "open_interest": 3.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0394, "vega": 0.001, "theta": -0.0054, "rho": 0.0001, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-05-26T09:30:00", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00055000", "bid": 50.8, "bid_size": 280.0, "ask": 53.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0467, "vega": 0.0003, "theta": -0.0036, "rho": -0.003, "theo": 52.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "USAX261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 5.731, "open_interest": 0.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0374, "vega": 0.001, "theta": -0.0053, "rho": 0.0001, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USAX261218P00060000", "bid": 55.8, "bid_size": 280.0, "ask": 58.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0404, "vega": 0.0002, "theta": -0.002, "rho": -0.0027, "theo": 57.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "USAX270319C00001000", "bid": 0.35, "bid_size": 107.0, "ask": 2.8, "ask_size": 561.0, "iv": 1.6607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0427, "vega": 0.0023, "theta": -0.0021, "rho": 0.0014, "theo": 1.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "USAX270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 838.0, "iv": 4.0526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0431, "vega": 0.0023, "theta": -0.0023, "rho": -0.0018, "theo": 0.3754, "change": 0.0, "open": 0.0, "high": 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": "USAX270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 561.0, "iv": 1.8867, "open_interest": 0.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.1035, "vega": 0.0042, "theta": -0.0032, "rho": 0.0023, "theo": 1.2506, "change": 0.0, "open": 0.0, "high": 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": "USAX270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 206.0, "iv": 2.2929, "open_interest": 0.0, "volume": 0.0, "delta": -0.223, "gamma": 0.1051, "vega": 0.0042, "theta": -0.0033, "rho": -0.0038, "theo": 0.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "USAX270319C00003000", "bid": 0.75, "bid_size": 1.0, "ask": 1.2, "ask_size": 639.0, "iv": 2.0384, "open_interest": 15.0, "volume": 0.0, "delta": 0.6933, "gamma": 0.1311, "vega": 0.0052, "theta": -0.004, "rho": 0.0024, "theo": 0.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T13:12:34", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "USAX270319P00003000", "bid": 0.35, "bid_size": 132.0, "ask": 2.55, "ask_size": 135.0, "iv": 1.9082, "open_interest": 0.0, "volume": 0.0, "delta": -0.3424, "gamma": 0.1342, "vega": 0.0052, "theta": -0.004, "rho": -0.0061, "theo": 1.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "USAX270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 528.0, "iv": 2.1416, "open_interest": 10.0, "volume": 0.0, "delta": 0.6189, "gamma": 0.1339, "vega": 0.0056, "theta": -0.0044, "rho": 0.0022, "theo": 0.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T13:10:53", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "USAX270319P00004000", "bid": 1.0, "bid_size": 136.0, "ask": 3.3, "ask_size": 134.0, "iv": 1.724, "open_interest": 0.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.1381, "vega": 0.0055, "theta": -0.0044, "rho": -0.0082, "theo": 2.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "USAX270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 528.0, "iv": 2.2407, "open_interest": 0.0, "volume": 0.0, "delta": 0.5705, "gamma": 0.1305, "vega": 0.0057, "theta": -0.0048, "rho": 0.002, "theo": 0.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-14T12:14:03", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "USAX270319P00005000", "bid": 1.2, "bid_size": 175.0, "ask": 4.3, "ask_size": 135.0, "iv": 1.1951, "open_interest": 0.0, "volume": 0.0, "delta": -0.4691, "gamma": 0.1358, "vega": 0.0056, "theta": -0.0047, "rho": -0.0101, "theo": 3.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "USAX270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 528.0, "iv": 2.3724, "open_interest": 0.0, "volume": 0.0, "delta": 0.5361, "gamma": 0.1262, "vega": 0.0058, "theta": -0.005, "rho": 0.0019, "theo": 0.7071, "change": 0.0, "open": 0.0, "high": 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": "USAX270319P00006000", "bid": 2.05, "bid_size": 181.0, "ask": 5.2, "ask_size": 135.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.5053, "gamma": 0.1324, "vega": 0.0056, "theta": -0.0048, "rho": -0.0117, "theo": 4.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-24T10:17:55", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "USAX270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 528.0, "iv": 2.3822, "open_interest": 0.0, "volume": 0.0, "delta": 0.5099, "gamma": 0.1222, "vega": 0.0058, "theta": -0.0052, "rho": 0.0018, "theo": 0.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "USAX270319P00007000", "bid": 2.95, "bid_size": 188.0, "ask": 6.2, "ask_size": 135.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.5333, "gamma": 0.1292, "vega": 0.0056, "theta": -0.005, "rho": -0.0132, "theo": 5.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-10T11:49:05", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "USAX270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 528.0, "iv": 2.4111, "open_interest": 1.0, "volume": 0.0, "delta": 0.489, "gamma": 0.1185, "vega": 0.0057, "theta": -0.0053, "rho": 0.0018, "theo": 0.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "USAX270319P00008000", "bid": 3.9, "bid_size": 112.0, "ask": 7.1, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.556, "gamma": 0.1264, "vega": 0.0056, "theta": -0.005, "rho": -0.0145, "theo": 6.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "USAX270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 956.0, "iv": 2.5098, "open_interest": 1.0, "volume": 0.0, "delta": 0.4716, "gamma": 0.1152, "vega": 0.0057, "theta": -0.0054, "rho": 0.0017, "theo": 0.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "USAX270319P00009000", "bid": 4.9, "bid_size": 112.0, "ask": 8.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5751, "gamma": 0.124, "vega": 0.0055, "theta": -0.0051, "rho": -0.0157, "theo": 7.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "USAX270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 956.0, "iv": 2.5516, "open_interest": 260.0, "volume": 0.0, "delta": 0.4568, "gamma": 0.1123, "vega": 0.0057, "theta": -0.0055, "rho": 0.0016, "theo": 0.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T10:22:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USAX270319P00010000", "bid": 5.8, "bid_size": 113.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5915, "gamma": 0.122, "vega": 0.0054, "theta": -0.0051, "rho": -0.017, "theo": 8.0917, "change": 0.0, "open": 0.0, "high": 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": "USAX270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 956.0, "iv": 2.6272, "open_interest": 0.0, "volume": 0.0, "delta": 0.444, "gamma": 0.1097, "vega": 0.0056, "theta": -0.0056, "rho": 0.0016, "theo": 0.5825, "change": 0.0, "open": 0.0, "high": 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": "USAX270319P00011000", "bid": 6.8, "bid_size": 112.0, "ask": 10.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.606, "gamma": 0.1202, "vega": 0.0054, "theta": -0.0051, "rho": -0.018, "theo": 9.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "USAX270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 956.0, "iv": 2.6946, "open_interest": 2.0, "volume": 0.0, "delta": 0.4328, "gamma": 0.1074, "vega": 0.0056, "theta": -0.0056, "rho": 0.0016, "theo": 0.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-16T15:54:40", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USAX270319P00012000", "bid": 7.8, "bid_size": 112.0, "ask": 11.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.619, "gamma": 0.1187, "vega": 0.0053, "theta": -0.0051, "rho": -0.0188, "theo": 10.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "USAX270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 956.0, "iv": 2.7112, "open_interest": 0.0, "volume": 0.0, "delta": 0.4227, "gamma": 0.1053, "vega": 0.0056, "theta": -0.0057, "rho": 0.0015, "theo": 0.5541, "change": 0.0, "open": 0.0, "high": 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": "USAX270319P00013000", "bid": 8.8, "bid_size": 1.0, "ask": 12.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6308, "gamma": 0.1175, "vega": 0.0053, "theta": -0.0051, "rho": -0.0199, "theo": 11.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "USAX270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 956.0, "iv": 2.7667, "open_interest": 0.0, "volume": 0.0, "delta": 0.4137, "gamma": 0.1034, "vega": 0.0056, "theta": -0.0057, "rho": 0.0015, "theo": 0.542, "change": 0.0, "open": 0.0, "high": 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": "USAX270319P00014000", "bid": 9.6, "bid_size": 1.0, "ask": 12.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6416, "gamma": 0.1165, "vega": 0.0052, "theta": -0.0051, "rho": -0.0207, "theo": 12.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "USAX270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 956.0, "iv": 2.8175, "open_interest": 2.0, "volume": 0.0, "delta": 0.4055, "gamma": 0.1016, "vega": 0.0055, "theta": -0.0058, "rho": 0.0014, "theo": 0.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-23T11:23:20", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "USAX270319P00015000", "bid": 10.5, "bid_size": 1.0, "ask": 13.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6514, "gamma": 0.1156, "vega": 0.0051, "theta": -0.0051, "rho": -0.0216, "theo": 12.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "USAX270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 956.0, "iv": 2.8644, "open_interest": 10.0, "volume": 0.0, "delta": 0.398, "gamma": 0.1, "vega": 0.0055, "theta": -0.0058, "rho": 0.0014, "theo": 0.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-17T11:21:06", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "USAX270319P00016000", "bid": 11.5, "bid_size": 1.0, "ask": 14.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.1148, "vega": 0.0051, "theta": -0.0051, "rho": -0.0224, "theo": 13.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "USAX270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 956.0, "iv": 2.8629, "open_interest": 0.0, "volume": 0.0, "delta": 0.391, "gamma": 0.0985, "vega": 0.0055, "theta": -0.0058, "rho": 0.0014, "theo": 0.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "USAX270319P00017000", "bid": 12.5, "bid_size": 1.0, "ask": 15.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6693, "gamma": 0.1142, "vega": 0.005, "theta": -0.005, "rho": -0.0232, "theo": 14.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "USAX270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 956.0, "iv": 2.9034, "open_interest": 0.0, "volume": 0.0, "delta": 0.3846, "gamma": 0.0971, "vega": 0.0054, "theta": -0.0058, "rho": 0.0014, "theo": 0.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "USAX270319P00018000", "bid": 13.5, "bid_size": 1.0, "ask": 16.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.1137, "vega": 0.0049, "theta": -0.005, "rho": -0.0235, "theo": 15.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "USAX270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 956.0, "iv": 2.9413, "open_interest": 0.0, "volume": 0.0, "delta": 0.3787, "gamma": 0.0958, "vega": 0.0054, "theta": -0.0058, "rho": 0.0014, "theo": 0.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "USAX270319P00019000", "bid": 14.5, "bid_size": 1.0, "ask": 17.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6851, "gamma": 0.1132, "vega": 0.0048, "theta": -0.005, "rho": -0.0239, "theo": 16.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "USAX270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 956.0, "iv": 2.9769, "open_interest": 2.0, "volume": 0.0, "delta": 0.3731, "gamma": 0.0945, "vega": 0.0054, "theta": -0.0059, "rho": 0.0013, "theo": 0.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-08T09:30:08", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "USAX270319P00020000", "bid": 15.5, "bid_size": 1.0, "ask": 18.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6924, "gamma": 0.1128, "vega": 0.0048, "theta": -0.005, "rho": -0.0247, "theo": 17.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "USAX270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 956.0, "iv": 3.0105, "open_interest": 0.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.0934, "vega": 0.0054, "theta": -0.0059, "rho": 0.0013, "theo": 0.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "USAX270319P00021000", "bid": 16.5, "bid_size": 1.0, "ask": 19.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.1124, "vega": 0.0047, "theta": -0.0049, "rho": -0.025, "theo": 18.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "USAX270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 823.0, "iv": 3.0423, "open_interest": 0.0, "volume": 0.0, "delta": 0.3629, "gamma": 0.0923, "vega": 0.0053, "theta": -0.0059, "rho": 0.0013, "theo": 0.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "USAX270319P00022000", "bid": 17.5, "bid_size": 1.0, "ask": 20.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.706, "gamma": 0.1122, "vega": 0.0047, "theta": -0.0049, "rho": -0.0259, "theo": 19.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "USAX270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 956.0, "iv": 3.0724, "open_interest": 0.0, "volume": 0.0, "delta": 0.3583, "gamma": 0.0913, "vega": 0.0053, "theta": -0.0059, "rho": 0.0013, "theo": 0.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-20T09:36:50", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "USAX270319P00023000", "bid": 18.5, "bid_size": 1.0, "ask": 21.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.112, "vega": 0.0046, "theta": -0.0048, "rho": -0.0264, "theo": 20.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "USAX270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 956.0, "iv": 3.1283, "open_interest": 1.0, "volume": 0.0, "delta": 0.3497, "gamma": 0.0894, "vega": 0.0052, "theta": -0.0059, "rho": 0.0012, "theo": 0.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-12T09:30:04", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "USAX270319P00025000", "bid": 20.5, "bid_size": 1.0, "ask": 23.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7242, "gamma": 0.1116, "vega": 0.0045, "theta": -0.0048, "rho": -0.027, "theo": 22.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "USAX270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 852.0, "iv": 1.6871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.028, "vega": 0.0025, "theta": -0.0011, "rho": 0.0017, "theo": 2.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T09:51:07", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "USAX270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 838.0, "iv": 5.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0286, "vega": 0.0026, "theta": -0.0015, "rho": -0.0034, "theo": 0.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "USAX270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 852.0, "iv": 2.0684, "open_interest": 0.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.066, "vega": 0.0048, "theta": -0.002, "rho": 0.0029, "theo": 1.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "USAX270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 732.0, "iv": 2.5468, "open_interest": 0.0, "volume": 0.0, "delta": -0.174, "gamma": 0.068, "vega": 0.0048, "theta": -0.0022, "rho": -0.0068, "theo": 1.0654, "change": 0.0, "open": 0.0, "high": 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": "USAX270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 852.0, "iv": 2.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.7968, "gamma": 0.0886, "vega": 0.006, "theta": -0.0025, "rho": 0.0033, "theo": 1.3158, "change": 0.0, "open": 0.0, "high": 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": "USAX270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 703.0, "iv": 1.7395, "open_interest": 0.0, "volume": 0.0, "delta": -0.2625, "gamma": 0.0922, "vega": 0.006, "theta": -0.0026, "rho": -0.0102, "theo": 1.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "USAX270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 940.0, "iv": 2.3645, "open_interest": 50.0, "volume": 0.0, "delta": 0.7363, "gamma": 0.0975, "vega": 0.0067, "theta": -0.0029, "rho": 0.0033, "theo": 1.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-15T15:56:12", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "USAX270617P00004000", "bid": 0.5, "bid_size": 200.0, "ask": 4.0, "ask_size": 703.0, "iv": 1.5197, "open_interest": 0.0, "volume": 0.0, "delta": -0.326, "gamma": 0.1029, "vega": 0.0067, "theta": -0.0028, "rho": -0.0134, "theo": 2.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499991059303}, {"option": "USAX270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 940.0, "iv": 2.3371, "open_interest": 0.0, "volume": 0.0, "delta": 0.6932, "gamma": 0.1006, "vega": 0.0071, "theta": -0.0032, "rho": 0.0032, "theo": 1.0777, "change": 0.0, "open": 0.0, "high": 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": "USAX270617P00005000", "bid": 1.35, "bid_size": 195.0, "ask": 4.9, "ask_size": 136.0, "iv": 1.5498, "open_interest": 0.0, "volume": 0.0, "delta": -0.3719, "gamma": 0.1075, "vega": 0.007, "theta": -0.0029, "rho": -0.0162, "theo": 3.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "USAX270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 940.0, "iv": 2.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.6608, "gamma": 0.1013, "vega": 0.0073, "theta": -0.0033, "rho": 0.0032, "theo": 1.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "USAX270617P00006000", "bid": 2.2, "bid_size": 196.0, "ask": 5.8, "ask_size": 136.0, "iv": 1.5301, "open_interest": 0.0, "volume": 0.0, "delta": -0.4072, "gamma": 0.1098, "vega": 0.0072, "theta": -0.0029, "rho": -0.0187, "theo": 4.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "USAX270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 528.0, "iv": 2.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.6352, "gamma": 0.1011, "vega": 0.0074, "theta": -0.0035, "rho": 0.0031, "theo": 0.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "USAX270617P00007000", "bid": 3.0, "bid_size": 205.0, "ask": 6.8, "ask_size": 135.0, "iv": 1.5816, "open_interest": 0.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.111, "vega": 0.0072, "theta": -0.0029, "rho": -0.021, "theo": 5.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "USAX270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 528.0, "iv": 2.4109, "open_interest": 0.0, "volume": 0.0, "delta": 0.6142, "gamma": 0.1004, "vega": 0.0075, "theta": -0.0036, "rho": 0.003, "theo": 0.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "USAX270617P00008000", "bid": 4.0, "bid_size": 200.0, "ask": 7.7, "ask_size": 136.0, "iv": 1.5313, "open_interest": 0.0, "volume": 0.0, "delta": -0.4594, "gamma": 0.1118, "vega": 0.0073, "theta": -0.0029, "rho": -0.0232, "theo": 6.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "USAX270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 569.0, "iv": 2.4524, "open_interest": 0.0, "volume": 0.0, "delta": 0.5965, "gamma": 0.0996, "vega": 0.0076, "theta": -0.0037, "rho": 0.0029, "theo": 0.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "USAX270617P00009000", "bid": 4.9, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 1.7759, "open_interest": 0.0, "volume": 0.0, "delta": -0.4799, "gamma": 0.1123, "vega": 0.0073, "theta": -0.0028, "rho": -0.0252, "theo": 7.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}], "symbol": "USAX", "security_type": "stock", "exchange_id": 3, "current_price": 2.13, "price_change": 0.25, "price_change_percent": 12.1359, "bid": 2.17, "ask": 2.2, "bid_size": 1500, "ask_size": 3500, "open": 2.15, "high": 2.49, "low": 2.03, "close": 2.31, "prev_day_close": 2.06, "volume": 762286, "iv30": 200.661, "iv30_change": 0.099, "iv30_change_percent": 0.0494, "seqno": 10410444432, "last_trade_time": "2026-11-09T15:59:55", "tick": "down"}, "symbol": "USAX"}