{"timestamp": "2026-11-10 00:34:31", "data": {"options": [{"option": "USB261113C00035000", "bid": 25.65, "bid_size": 106.0, "ask": 26.85, "ask_size": 28.0, "iv": 3.0808, "open_interest": 2.0, "volume": 16.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0058, "theo": 25.9939, "change": 1.385, "open": 25.77, "high": 25.94, "low": 25.32, "tick": "down", "last_trade_price": 25.91, "last_trade_time": "2026-11-09T12:35:14", "percent_change": 5.6473, "prev_day_close": 24.5250005722046}, {"option": "USB261113P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 8.0, "iv": 2.5112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USB261113C00040000", "bid": 20.7, "bid_size": 49.0, "ask": 21.55, "ask_size": 32.0, "iv": 2.1412, "open_interest": 0.0, "volume": 16.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0066, "theo": 20.9976, "change": 1.335, "open": 20.81, "high": 20.97, "low": 20.37, "tick": "down", "last_trade_price": 20.96, "last_trade_time": "2026-11-09T12:27:38", "percent_change": 6.80255, "prev_day_close": 19.625}, {"option": "USB261113P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 204.0, "iv": 3.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "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": 1.06500005722046}, {"option": "USB261113C00044000", "bid": 16.75, "bid_size": 52.0, "ask": 17.55, "ask_size": 33.0, "iv": 1.769, "open_interest": 0.0, "volume": 14.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0072, "theo": 17.0008, "change": 0.95, "open": 16.87, "high": 17.01, "low": 16.52, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T12:28:24", "percent_change": 5.919, "prev_day_close": 16.0500001907349}, {"option": "USB261113P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 420.0, "iv": 2.6798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "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": 0.875}, {"option": "USB261113C00045000", "bid": 15.8, "bid_size": 45.0, "ask": 16.55, "ask_size": 44.0, "iv": 1.7143, "open_interest": 0.0, "volume": 19.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0074, "theo": 16.0016, "change": 1.55, "open": 15.85, "high": 16.4, "low": 15.58, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-11-09T13:01:19", "percent_change": 10.4377, "prev_day_close": 14.8500003814697}, {"option": "USB261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 255.0, "iv": 2.0227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USB261113C00046000", "bid": 14.85, "bid_size": 49.0, "ask": 15.7, "ask_size": 34.0, "iv": 1.7704, "open_interest": 0.0, "volume": 16.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0076, "theo": 15.0025, "change": 1.245, "open": 14.7, "high": 15.07, "low": 14.51, "tick": "down", "last_trade_price": 15.02, "last_trade_time": "2026-11-09T12:29:51", "percent_change": 9.03811, "prev_day_close": 13.7750000953674}, {"option": "USB261113P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 457.0, "iv": 2.0159, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T13:29:51", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "USB261113C00047000", "bid": 13.55, "bid_size": 122.0, "ask": 14.55, "ask_size": 34.0, "iv": 1.204, "open_interest": 0.0, "volume": 17.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0077, "theo": 14.0035, "change": 1.275, "open": 13.57, "high": 14.06, "low": 13.48, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T12:53:27", "percent_change": 10.0196, "prev_day_close": 12.7249999046326}, {"option": "USB261113P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 193.0, "iv": 1.7897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 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": "USB261113C00048000", "bid": 12.6, "bid_size": 112.0, "ask": 13.55, "ask_size": 34.0, "iv": 1.1951, "open_interest": 0.0, "volume": 19.0, "delta": 0.9992, "gamma": 0.0006, "vega": 0.0002, "theta": 0.0, "rho": 0.0079, "theo": 13.0045, "change": 2.025, "open": 12.53, "high": 13.45, "low": 12.51, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-11-09T13:02:34", "percent_change": 17.7243, "prev_day_close": 11.4249997138977}, {"option": "USB261113P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 171.0, "iv": 1.6755, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-12T11:32:13", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "USB261113C00049000", "bid": 11.55, "bid_size": 119.0, "ask": 12.55, "ask_size": 33.0, "iv": 1.0305, "open_interest": 0.0, "volume": 16.0, "delta": 0.9988, "gamma": 0.0009, "vega": 0.0003, "theta": 0.0, "rho": 0.008, "theo": 12.0057, "change": 1.15, "open": 11.56, "high": 11.9, "low": 11.47, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-09T12:35:12", "percent_change": 10.6977, "prev_day_close": 10.75}, {"option": "USB261113P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 486.0, "iv": 1.5626, "open_interest": 10.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T15:33:25", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USB261113C00050000", "bid": 10.55, "bid_size": 119.0, "ask": 11.7, "ask_size": 44.0, "iv": 1.1212, "open_interest": 0.0, "volume": 19.0, "delta": 0.9981, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0005, "rho": 0.0082, "theo": 11.0071, "change": 1.28, "open": 10.52, "high": 10.98, "low": 10.38, "tick": "up", "last_trade_price": 10.98, "last_trade_time": "2026-11-09T12:35:12", "percent_change": 13.1959, "prev_day_close": 9.69999980926514}, {"option": "USB261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 276.0, "iv": 1.4508, "open_interest": 16.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-15T10:05:46", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USB261113C00051000", "bid": 9.55, "bid_size": 119.0, "ask": 10.55, "ask_size": 34.0, "iv": 0.8621, "open_interest": 0.0, "volume": 17.0, "delta": 0.9972, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0015, "rho": 0.0083, "theo": 10.009, "change": 1.045, "open": 9.43, "high": 9.98, "low": 9.26, "tick": "down", "last_trade_price": 9.92, "last_trade_time": "2026-11-09T12:33:27", "percent_change": 11.7747, "prev_day_close": 8.87499976158142}, {"option": "USB261113P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 10.0, "iv": 1.3053, "open_interest": 9.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T12:43:20", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USB261113C00052000", "bid": 8.55, "bid_size": 116.0, "ask": 9.55, "ask_size": 44.0, "iv": 0.7796, "open_interest": 3.0, "volume": 16.0, "delta": 0.9956, "gamma": 0.0034, "vega": 0.0008, "theta": -0.0028, "rho": 0.0085, "theo": 9.0114, "change": 1.02, "open": 8.31, "high": 8.97, "low": 8.17, "tick": "down", "last_trade_price": 8.87, "last_trade_time": "2026-11-09T12:33:48", "percent_change": 12.9936, "prev_day_close": 7.85000014305115}, {"option": "USB261113P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 7.0, "iv": 1.4711, "open_interest": 27.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0034, "vega": 0.0008, "theta": -0.0039, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T12:44:34", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "USB261113C00053000", "bid": 7.55, "bid_size": 121.0, "ask": 8.6, "ask_size": 45.0, "iv": 0.7559, "open_interest": 5.0, "volume": 17.0, "delta": 0.9931, "gamma": 0.0054, "vega": 0.0013, "theta": -0.0047, "rho": 0.0086, "theo": 8.0148, "change": 1.255, "open": 7.22, "high": 7.93, "low": 7.22, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-11-09T12:34:08", "percent_change": 18.8015, "prev_day_close": 6.67499995231628}, {"option": "USB261113P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 38.0, "iv": 0.9189, "open_interest": 36.0, "volume": 3.0, "delta": -0.0069, "gamma": 0.0054, "vega": 0.0013, "theta": -0.0057, "rho": -0.0001, "theo": 0.0077, "change": -0.02, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:38:08", "percent_change": -40.0, "prev_day_close": 0.0500000016763806}, {"option": "USB261113C00054000", "bid": 6.55, "bid_size": 121.0, "ask": 7.75, "ask_size": 31.0, "iv": 0.7833, "open_interest": 1.0, "volume": 15.0, "delta": 0.989, "gamma": 0.0088, "vega": 0.0019, "theta": -0.0076, "rho": 0.0088, "theo": 7.0199, "change": 0.955, "open": 6.36, "high": 6.98, "low": 6.36, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-11-09T12:34:35", "percent_change": 16.1181, "prev_day_close": 5.92499995231628}, {"option": "USB261113P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.94, "ask_size": 10.0, "iv": 1.4072, "open_interest": 158.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0088, "vega": 0.0019, "theta": -0.0085, "rho": -0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T14:15:18", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "USB261113C00055000", "bid": 5.6, "bid_size": 111.0, "ask": 6.6, "ask_size": 33.0, "iv": 0.6248, "open_interest": 0.0, "volume": 14.0, "delta": 0.9819, "gamma": 0.0145, "vega": 0.0029, "theta": -0.0121, "rho": 0.0088, "theo": 6.0281, "change": 1.175, "open": 5.53, "high": 5.93, "low": 5.5, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T12:34:55", "percent_change": 24.8677, "prev_day_close": 4.72500002384186}, {"option": "USB261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 6.0, "iv": 0.741, "open_interest": 172.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0145, "vega": 0.0029, "theta": -0.0128, "rho": -0.0002, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T13:04:54", "percent_change": 0.0, "prev_day_close": 0.10500000230968}, {"option": "USB261113C00056000", "bid": 4.5, "bid_size": 127.0, "ask": 5.6, "ask_size": 37.0, "iv": 0.4566, "open_interest": 4.0, "volume": 6.0, "delta": 0.9696, "gamma": 0.0243, "vega": 0.0045, "theta": -0.0189, "rho": 0.0089, "theo": 5.0419, "change": 0.92, "open": 4.84, "high": 4.95, "low": 4.82, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-11-09T12:35:14", "percent_change": 23.0, "prev_day_close": 4.0}, {"option": "USB261113P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.42, "open_interest": 1650.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0244, "vega": 0.0045, "theta": -0.0196, "rho": -0.0003, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:41:36", "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "USB261113C00057000", "bid": 3.1, "bid_size": 188.0, "ask": 4.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0413, "vega": 0.007, "theta": -0.0294, "rho": 0.0088, "theo": 4.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-26T15:26:08", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "USB261113P00057000", "bid": 0.03, "bid_size": 15.0, "ask": 0.06, "ask_size": 15.0, "iv": 0.385, "open_interest": 73.0, "volume": 15.0, "delta": -0.0526, "gamma": 0.0415, "vega": 0.007, "theta": -0.03, "rho": -0.0005, "theo": 0.0565, "change": -0.185, "open": 0.13, "high": 0.13, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:11:25", "percent_change": -78.7234, "prev_day_close": 0.234999991953373}, {"option": "USB261113C00058000", "bid": 2.21, "bid_size": 189.0, "ask": 3.65, "ask_size": 40.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0702, "vega": 0.0108, "theta": -0.045, "rho": 0.0086, "theo": 3.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-06T15:27:37", "percent_change": 0.0, "prev_day_close": 2.00499999523163}, {"option": "USB261113P00058000", "bid": 0.07, "bid_size": 43.0, "ask": 0.12, "ask_size": 47.0, "iv": 0.3613, "open_interest": 122.0, "volume": 34.0, "delta": -0.0932, "gamma": 0.0706, "vega": 0.0108, "theta": -0.0455, "rho": -0.0009, "theo": 0.1019, "change": -0.295, "open": 0.15, "high": 0.15, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:56:19", "percent_change": -74.6835, "prev_day_close": 0.395000010728836}, {"option": "USB261113C00059000", "bid": 2.14, "bid_size": 29.0, "ask": 2.86, "ask_size": 431.0, "iv": 0.4956, "open_interest": 104.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.1162, "vega": 0.0161, "theta": -0.066, "rho": 0.008, "theo": 2.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T14:15:15", "percent_change": 0.0, "prev_day_close": 1.29000002145767}, {"option": "USB261113P00059000", "bid": 0.11, "bid_size": 244.0, "ask": 0.2, "ask_size": 43.0, "iv": 0.311, "open_interest": 1556.0, "volume": 840.0, "delta": -0.1677, "gamma": 0.117, "vega": 0.0162, "theta": -0.0666, "rho": -0.0015, "theo": 0.1916, "change": -0.545, "open": 0.23, "high": 0.23, "low": 0.14, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:52:53", "percent_change": -76.2238, "prev_day_close": 0.715000003576279}, {"option": "USB261113C00060000", "bid": 1.27, "bid_size": 119.0, "ask": 1.69, "ask_size": 183.0, "iv": 0.3488, "open_interest": 442.0, "volume": 106.0, "delta": 0.7037, "gamma": 0.1761, "vega": 0.0222, "theta": -0.088, "rho": 0.0068, "theo": 1.3825, "change": 0.63, "open": 0.9, "high": 1.44, "low": 0.9, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T12:23:15", "percent_change": 84.0, "prev_day_close": 0.75}, {"option": "USB261113P00060000", "bid": 0.27, "bid_size": 235.0, "ask": 0.41, "ask_size": 62.0, "iv": 0.2908, "open_interest": 127.0, "volume": 772.0, "delta": -0.2984, "gamma": 0.1778, "vega": 0.0223, "theta": -0.0889, "rho": -0.0024, "theo": 0.3722, "change": -0.855, "open": 0.88, "high": 0.88, "low": 0.28, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T14:50:39", "percent_change": -74.6725, "prev_day_close": 1.14500004053116}, {"option": "USB261113C00061000", "bid": 0.64, "bid_size": 196.0, "ask": 0.96, "ask_size": 180.0, "iv": 0.3108, "open_interest": 139.0, "volume": 765.0, "delta": 0.5089, "gamma": 0.2186, "vega": 0.0255, "theta": -0.0966, "rho": 0.005, "theo": 0.7314, "change": 0.41, "open": 0.55, "high": 1.05, "low": 0.47, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:45:00", "percent_change": 105.128, "prev_day_close": 0.390000000596046}, {"option": "USB261113P00061000", "bid": 0.57, "bid_size": 97.0, "ask": 0.94, "ask_size": 28.0, "iv": 0.2963, "open_interest": 36.0, "volume": 15.0, "delta": -0.4956, "gamma": 0.2213, "vega": 0.0255, "theta": -0.0978, "rho": -0.0036, "theo": 0.7235, "change": -1.07, "open": 0.58, "high": 0.75, "low": 0.49, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:59:37", "percent_change": -58.7912, "prev_day_close": 1.81999999284744}, {"option": "USB261113C00062000", "bid": 0.32, "bid_size": 27.0, "ask": 0.42, "ask_size": 230.0, "iv": 0.2968, "open_interest": 406.0, "volume": 117.0, "delta": 0.2954, "gamma": 0.1954, "vega": 0.0222, "theta": -0.0789, "rho": 0.0029, "theo": 0.321, "change": 0.19, "open": 0.19, "high": 0.51, "low": 0.19, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:32:51", "percent_change": 105.556, "prev_day_close": 0.179999999701977}, {"option": "USB261113P00062000", "bid": 0.94, "bid_size": 374.0, "ask": 1.47, "ask_size": 56.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.7122, "gamma": 0.198, "vega": 0.0217, "theta": -0.0798, "rho": -0.0044, "theo": 1.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "USB261113C00063000", "bid": 0.1, "bid_size": 47.0, "ask": 0.18, "ask_size": 47.0, "iv": 0.2888, "open_interest": 204.0, "volume": 25.0, "delta": 0.1421, "gamma": 0.1251, "vega": 0.0146, "theta": -0.0486, "rho": 0.0014, "theo": 0.1263, "change": 0.075, "open": 0.1, "high": 0.22, "low": 0.1, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:15:22", "percent_change": 88.2353, "prev_day_close": 0.0850000008940697}, {"option": "USB261113P00063000", "bid": 1.64, "bid_size": 206.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.1266, "vega": 0.0137, "theta": -0.049, "rho": -0.0041, "theo": 2.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T10:12:50", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "USB261113C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 0.3223, "open_interest": 219.0, "volume": 15.0, "delta": 0.0634, "gamma": 0.0658, "vega": 0.0082, "theta": -0.0256, "rho": 0.0006, "theo": 0.0499, "change": 0.005, "open": 0.04, "high": 0.07, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:02:58", "percent_change": 14.2857, "prev_day_close": 0.0350000001490116}, {"option": "USB261113P00064000", "bid": 2.53, "bid_size": 165.0, "ask": 3.9, "ask_size": 45.0, "iv": 0.4319, "open_interest": 1.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0686, "vega": 0.0071, "theta": -0.0254, "rho": -0.0029, "theo": 3.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-05T14:31:48", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "USB261113C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 10.0, "iv": 0.4465, "open_interest": 38.0, "volume": 16.0, "delta": 0.0286, "gamma": 0.0324, "vega": 0.0043, "theta": -0.013, "rho": 0.0003, "theo": 0.021, "change": -0.235, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:13:44", "percent_change": -92.1569, "prev_day_close": 0.254999995231628}, {"option": "USB261113P00065000", "bid": 3.45, "bid_size": 129.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0331, "vega": 0.0029, "theta": -0.0129, "rho": -0.0012, "theo": 4.0412, "change": 0.0, "open": 0.0, "high": 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": "USB261113C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.8428, "open_interest": 16.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.016, "vega": 0.0023, "theta": -0.0066, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T12:43:30", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "USB261113P00066000", "bid": 4.45, "bid_size": 118.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 12.0, "delta": -0.9956, "gamma": 0.0113, "vega": 0.0008, "theta": -0.0088, "rho": -0.0005, "theo": 5.0361, "change": -2.15, "open": 4.81, "high": 4.83, "low": 4.74, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T12:50:28", "percent_change": -31.1594, "prev_day_close": 6.90000009536743}, {"option": "USB261113C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 10.0, "iv": 0.6915, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0081, "vega": 0.0013, "theta": -0.0035, "rho": 0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T10:46:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "USB261113P00067000", "bid": 5.45, "bid_size": 113.0, "ask": 6.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 6.0, "delta": -0.9993, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0079, "rho": 0.0, "theo": 6.0351, "change": -2.03, "open": 5.8, "high": 5.8, "low": 5.72, "tick": "down", "last_trade_price": 5.72, "last_trade_time": "2026-11-09T12:53:58", "percent_change": -26.1935, "prev_day_close": 7.75}, {"option": "USB261113C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 143.0, "iv": 1.0297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0043, "vega": 0.0007, "theta": -0.0019, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "USB261113P00068000", "bid": 6.45, "bid_size": 112.0, "ask": 7.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 7.035, "change": -2.175, "open": 6.8, "high": 6.8, "low": 6.7, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T12:52:06", "percent_change": -24.507, "prev_day_close": 8.875}, {"option": "USB261113C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 216.0, "iv": 1.1172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0024, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "USB261113P00069000", "bid": 7.45, "bid_size": 113.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 8.035, "change": -2.235, "open": 7.8, "high": 7.8, "low": 7.73, "tick": "up", "last_trade_price": 7.74, "last_trade_time": "2026-11-09T12:52:56", "percent_change": -22.406, "prev_day_close": 9.97499990463257}, {"option": "USB261113C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 165.0, "iv": 1.2014, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 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": "USB261113P00070000", "bid": 8.45, "bid_size": 110.0, "ask": 9.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 9.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.48, "last_trade_time": "2026-11-05T14:33:22", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "USB261113C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 249.0, "iv": 1.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "USB261113P00071000", "bid": 9.3, "bid_size": 141.0, "ask": 10.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 10.035, "change": -2.075, "open": 9.8, "high": 9.8, "low": 9.7, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T12:53:06", "percent_change": -17.6221, "prev_day_close": 11.7750000953674}, {"option": "USB261113C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 1.2073, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "USB261113P00072000", "bid": 10.45, "bid_size": 115.0, "ask": 11.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 11.035, "change": -0.88, "open": 12.22, "high": 12.22, "low": 12.22, "tick": "up", "last_trade_price": 12.22, "last_trade_time": "2026-11-09T10:30:14", "percent_change": -6.71756, "prev_day_close": 13.1000003814697}, {"option": "USB261113C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 1.2787, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0002, "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": 0.474999994039536}, {"option": "USB261113P00073000", "bid": 11.45, "bid_size": 114.0, "ask": 12.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 12.035, "change": -2.45, "open": 13.15, "high": 13.15, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-09T12:53:52", "percent_change": -17.3145, "prev_day_close": 14.1500000953674}, {"option": "USB261113C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 1.4156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": 0.574999988079071}, {"option": "USB261113P00075000", "bid": 13.45, "bid_size": 116.0, "ask": 14.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 14.035, "change": -2.255, "open": 13.8, "high": 13.8, "low": 13.72, "tick": "down", "last_trade_price": 13.72, "last_trade_time": "2026-11-09T12:54:27", "percent_change": -14.1158, "prev_day_close": 15.9749994277954}, {"option": "USB261120C00035000", "bid": 25.05, "bid_size": 190.0, "ask": 26.8, "ask_size": 114.0, "iv": 0.0, "open_interest": 6.0, "volume": 6.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0124, "theo": 26.0218, "change": 1.25, "open": 25.9, "high": 26.4, "low": 25.9, "tick": "no_change", "last_trade_price": 26.4, "last_trade_time": "2026-11-09T14:28:13", "percent_change": 4.97018, "prev_day_close": 25.1500005722046}, {"option": "USB261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 47.0, "iv": 1.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "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": 0.025000000372529}, {"option": "USB261120C00037500", "bid": 22.55, "bid_size": 182.0, "ask": 24.65, "ask_size": 116.0, "iv": 1.3492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0133, "theo": 23.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "USB261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 631.0, "iv": 1.8949, "open_interest": 5.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-08T13:17:18", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "USB261120C00040000", "bid": 20.05, "bid_size": 203.0, "ask": 21.95, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.0142, "theo": 21.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "USB261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 253.0, "iv": 1.5969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 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": "USB261120C00042500", "bid": 17.55, "bid_size": 207.0, "ask": 19.35, "ask_size": 144.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0006, "vega": 0.0005, "theta": 0.0, "rho": 0.0151, "theo": 18.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4250001907349}, {"option": "USB261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 262.0, "iv": 1.4062, "open_interest": 12.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T10:29:51", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "USB261120C00045000", "bid": 15.05, "bid_size": 203.0, "ask": 16.85, "ask_size": 127.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0003, "rho": 0.0159, "theo": 16.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9249997138977}, {"option": "USB261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 272.0, "iv": 1.2973, "open_interest": 6.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0022, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T11:32:08", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "USB261120C00047000", "bid": 13.05, "bid_size": 205.0, "ask": 14.95, "ask_size": 152.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0022, "vega": 0.0015, "theta": -0.0016, "rho": 0.0166, "theo": 14.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9249997138977}, {"option": "USB261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 269.0, "iv": 1.0834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0022, "vega": 0.0015, "theta": -0.0032, "rho": -0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 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": "USB261120C00047500", "bid": 12.55, "bid_size": 213.0, "ask": 14.35, "ask_size": 127.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0025, "vega": 0.0016, "theta": -0.002, "rho": 0.0168, "theo": 13.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "USB261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 592.0, "iv": 1.0488, "open_interest": 206.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0025, "vega": 0.0017, "theta": -0.0036, "rho": -0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:59:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "USB261120C00048000", "bid": 12.05, "bid_size": 213.0, "ask": 13.95, "ask_size": 132.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0029, "vega": 0.0019, "theta": -0.0025, "rho": 0.0169, "theo": 13.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-05T13:22:16", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "USB261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 277.0, "iv": 1.0144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0029, "vega": 0.0019, "theta": -0.004, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 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": "USB261120C00049000", "bid": 11.05, "bid_size": 206.0, "ask": 13.05, "ask_size": 156.0, "iv": 0.4876, "open_interest": 4.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0039, "vega": 0.0024, "theta": -0.0035, "rho": 0.0172, "theo": 12.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.72, "last_trade_time": "2026-11-05T13:22:16", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "USB261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 84.0, "iv": 1.0077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0039, "vega": 0.0024, "theta": -0.0049, "rho": -0.0002, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "USB261120C00050000", "bid": 10.1, "bid_size": 207.0, "ask": 12.05, "ask_size": 156.0, "iv": 0.5394, "open_interest": 9.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0052, "vega": 0.0031, "theta": -0.0048, "rho": 0.0175, "theo": 11.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-10-14T13:29:03", "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "USB261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 199.0, "iv": 0.6229, "open_interest": 355.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0053, "vega": 0.0031, "theta": -0.0061, "rho": -0.0002, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:00:07", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "USB261120C00051000", "bid": 9.1, "bid_size": 204.0, "ask": 10.65, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0072, "vega": 0.004, "theta": -0.0065, "rho": 0.0178, "theo": 10.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "USB261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 148.0, "iv": 0.9657, "open_interest": 11.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0072, "vega": 0.004, "theta": -0.0076, "rho": -0.0003, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T12:44:56", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "USB261120C00052000", "bid": 8.1, "bid_size": 184.0, "ask": 9.65, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0099, "vega": 0.0052, "theta": -0.0085, "rho": 0.018, "theo": 9.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "USB261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 374.0, "iv": 0.8461, "open_interest": 1.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0099, "vega": 0.0052, "theta": -0.0096, "rho": -0.0004, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T12:44:25", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "USB261120C00052500", "bid": 7.6, "bid_size": 237.0, "ask": 9.25, "ask_size": 135.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0116, "vega": 0.006, "theta": -0.0097, "rho": 0.0182, "theo": 8.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.39, "last_trade_time": "2026-11-06T11:38:15", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "USB261120P00052500", "bid": 0.01, "bid_size": 55.0, "ask": 0.1, "ask_size": 433.0, "iv": 0.4663, "open_interest": 554.0, "volume": 3.0, "delta": -0.0233, "gamma": 0.0117, "vega": 0.006, "theta": -0.0107, "rho": -0.0005, "theo": 0.0406, "change": -0.02, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:09:21", "percent_change": -28.5714, "prev_day_close": 0.0699999984353781}, {"option": "USB261120C00053000", "bid": 7.1, "bid_size": 129.0, "ask": 8.8, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0137, "vega": 0.0068, "theta": -0.0111, "rho": 0.0182, "theo": 8.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "USB261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 529.0, "iv": 0.7308, "open_interest": 43.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0138, "vega": 0.0068, "theta": -0.012, "rho": -0.0006, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-26T11:25:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "USB261120C00054000", "bid": 6.15, "bid_size": 129.0, "ask": 7.7, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0192, "vega": 0.009, "theta": -0.0143, "rho": 0.0184, "theo": 7.1167, "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": 6.25}, {"option": "USB261120P00054000", "bid": 0.01, "bid_size": 45.0, "ask": 0.19, "ask_size": 448.0, "iv": 0.4403, "open_interest": 14.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0193, "vega": 0.009, "theta": -0.0152, "rho": -0.0008, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T13:31:04", "percent_change": 0.0, "prev_day_close": 0.289999986067414}, {"option": "USB261120C00055000", "bid": 5.25, "bid_size": 157.0, "ask": 6.7, "ask_size": 56.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.027, "vega": 0.0118, "theta": -0.0183, "rho": 0.0184, "theo": 6.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.93, "last_trade_time": "2026-11-03T11:23:24", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "USB261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 40.0, "iv": 0.3737, "open_interest": 1020.0, "volume": 4.0, "delta": -0.0541, "gamma": 0.0272, "vega": 0.0118, "theta": -0.0191, "rho": -0.0011, "theo": 0.0921, "change": -0.095, "open": 0.39, "high": 0.39, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:45:22", "percent_change": -46.3415, "prev_day_close": 0.204999998211861}, {"option": "USB261120C00056000", "bid": 4.2, "bid_size": 129.0, "ask": 5.9, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0382, "vega": 0.0156, "theta": -0.0232, "rho": 0.0182, "theo": 5.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "USB261120P00056000", "bid": 0.01, "bid_size": 238.0, "ask": 0.22, "ask_size": 190.0, "iv": 0.344, "open_interest": 137.0, "volume": 4.0, "delta": -0.0775, "gamma": 0.0384, "vega": 0.0156, "theta": -0.024, "rho": -0.0015, "theo": 0.1319, "change": -0.155, "open": 0.17, "high": 0.17, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T14:09:21", "percent_change": -49.2063, "prev_day_close": 0.314999997615814}, {"option": "USB261120C00057000", "bid": 3.25, "bid_size": 129.0, "ask": 4.9, "ask_size": 76.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0539, "vega": 0.0204, "theta": -0.0292, "rho": 0.0178, "theo": 4.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "USB261120P00057000", "bid": 0.13, "bid_size": 58.0, "ask": 0.28, "ask_size": 207.0, "iv": 0.3375, "open_interest": 182.0, "volume": 1.0, "delta": -0.1125, "gamma": 0.0543, "vega": 0.0205, "theta": -0.0299, "rho": -0.0022, "theo": 0.1929, "change": -0.225, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:45:22", "percent_change": -51.7241, "prev_day_close": 0.435000002384186}, {"option": "USB261120C00057500", "bid": 2.85, "bid_size": 710.0, "ask": 4.35, "ask_size": 331.0, "iv": 0.2086, "open_interest": 971.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0638, "vega": 0.0233, "theta": -0.0326, "rho": 0.0174, "theo": 3.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T09:43:56", "percent_change": 0.0, "prev_day_close": 2.70499992370605}, {"option": "USB261120P00057500", "bid": 0.16, "bid_size": 64.0, "ask": 0.24, "ask_size": 34.0, "iv": 0.3042, "open_interest": 1054.0, "volume": 1.0, "delta": -0.1359, "gamma": 0.0643, "vega": 0.0234, "theta": -0.0332, "rho": -0.0026, "theo": 0.2351, "change": -0.285, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:52:50", "percent_change": -53.271, "prev_day_close": 0.534999996423721}, {"option": "USB261120C00058000", "bid": 3.1, "bid_size": 242.0, "ask": 3.85, "ask_size": 433.0, "iv": 0.356, "open_interest": 69.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0751, "vega": 0.0264, "theta": -0.0361, "rho": 0.017, "theo": 3.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-11-05T10:29:26", "percent_change": 0.0, "prev_day_close": 2.33000004291534}, {"option": "USB261120P00058000", "bid": 0.2, "bid_size": 83.0, "ask": 0.48, "ask_size": 616.0, "iv": 0.328, "open_interest": 626.0, "volume": 12.0, "delta": -0.1645, "gamma": 0.0757, "vega": 0.0266, "theta": -0.0367, "rho": -0.0031, "theo": 0.2881, "change": -0.43, "open": 0.35, "high": 0.35, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T14:13:53", "percent_change": -66.1538, "prev_day_close": 0.650000005960464}, {"option": "USB261120C00059000", "bid": 1.81, "bid_size": 519.0, "ask": 3.05, "ask_size": 412.0, "iv": 0.267, "open_interest": 395.0, "volume": 0.0, "delta": 0.7607, "gamma": 0.1014, "vega": 0.0331, "theta": -0.043, "rho": 0.0156, "theo": 2.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-11-06T10:31:42", "percent_change": 0.0, "prev_day_close": 1.65499997138977}, {"option": "USB261120P00059000", "bid": 0.33, "bid_size": 168.0, "ask": 0.62, "ask_size": 644.0, "iv": 0.2981, "open_interest": 735.0, "volume": 8.0, "delta": -0.2413, "gamma": 0.1024, "vega": 0.0332, "theta": -0.0437, "rho": -0.0045, "theo": 0.4399, "change": -0.62, "open": 0.7, "high": 0.7, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T15:07:04", "percent_change": -63.2653, "prev_day_close": 0.979999989271164}, {"option": "USB261120C00060000", "bid": 1.51, "bid_size": 465.0, "ask": 2.12, "ask_size": 528.0, "iv": 0.2891, "open_interest": 2127.0, "volume": 161.0, "delta": 0.6541, "gamma": 0.1287, "vega": 0.0392, "theta": -0.0485, "rho": 0.0136, "theo": 1.7372, "change": 0.925, "open": 1.41, "high": 2.06, "low": 1.37, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T14:12:59", "percent_change": 85.2535, "prev_day_close": 1.08499997854233}, {"option": "USB261120P00060000", "bid": 0.54, "bid_size": 514.0, "ask": 0.71, "ask_size": 22.0, "iv": 0.2546, "open_interest": 1420.0, "volume": 157.0, "delta": -0.3492, "gamma": 0.1301, "vega": 0.0392, "theta": -0.0491, "rho": -0.0062, "theo": 0.6821, "change": -0.855, "open": 0.65, "high": 0.65, "low": 0.57, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:23:07", "percent_change": -57.1906, "prev_day_close": 1.49500000476837}, {"option": "USB261120C00061000", "bid": 1.05, "bid_size": 129.0, "ask": 1.29, "ask_size": 103.0, "iv": 0.2695, "open_interest": 1269.0, "volume": 19.0, "delta": 0.5182, "gamma": 0.1466, "vega": 0.0422, "theta": -0.05, "rho": 0.0108, "theo": 1.1115, "change": 0.48, "open": 0.97, "high": 1.17, "low": 0.71, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T12:06:16", "percent_change": 69.5652, "prev_day_close": 0.689999997615814}, {"option": "USB261120P00061000", "bid": 0.89, "bid_size": 422.0, "ask": 1.09, "ask_size": 16.0, "iv": 0.2392, "open_interest": 152.0, "volume": 0.0, "delta": -0.487, "gamma": 0.1484, "vega": 0.0422, "theta": -0.0506, "rho": -0.0082, "theo": 1.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-05T10:50:10", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "USB261120C00062000", "bid": 0.65, "bid_size": 23.0, "ask": 0.82, "ask_size": 402.0, "iv": 0.2682, "open_interest": 437.0, "volume": 31.0, "delta": 0.3711, "gamma": 0.1431, "vega": 0.0401, "theta": -0.0459, "rho": 0.0078, "theo": 0.6546, "change": 0.395, "open": 0.51, "high": 0.83, "low": 0.5, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:07:04", "percent_change": 97.5309, "prev_day_close": 0.405000001192093}, {"option": "USB261120P00062000", "bid": 1.43, "bid_size": 121.0, "ask": 1.78, "ask_size": 31.0, "iv": 0.2477, "open_interest": 10.0, "volume": 22.0, "delta": -0.6363, "gamma": 0.1454, "vega": 0.0397, "theta": -0.0465, "rho": -0.01, "theo": 1.6072, "change": -1.355, "open": 1.44, "high": 1.44, "low": 1.42, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T15:08:01", "percent_change": -48.8288, "prev_day_close": 2.77499997615814}, {"option": "USB261120C00062500", "bid": 0.49, "bid_size": 28.0, "ask": 0.64, "ask_size": 360.0, "iv": 0.267, "open_interest": 5242.0, "volume": 11.0, "delta": 0.3029, "gamma": 0.1327, "vega": 0.0372, "theta": -0.0421, "rho": 0.0064, "theo": 0.4909, "change": 0.275, "open": 0.48, "high": 0.58, "low": 0.38, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T13:35:29", "percent_change": 90.1639, "prev_day_close": 0.305000007152557}, {"option": "USB261120P00062500", "bid": 1.72, "bid_size": 254.0, "ask": 2.09, "ask_size": 47.0, "iv": 0.2356, "open_interest": 731.0, "volume": 0.0, "delta": -0.7058, "gamma": 0.1353, "vega": 0.0365, "theta": -0.0426, "rho": -0.0105, "theo": 1.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-11-06T10:43:09", "percent_change": 0.0, "prev_day_close": 3.26500010490418}, {"option": "USB261120C00063000", "bid": 0.34, "bid_size": 55.0, "ask": 0.49, "ask_size": 168.0, "iv": 0.2628, "open_interest": 754.0, "volume": 54.0, "delta": 0.2424, "gamma": 0.1185, "vega": 0.0334, "theta": -0.0375, "rho": 0.0051, "theo": 0.3651, "change": 0.245, "open": 0.32, "high": 0.49, "low": 0.32, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T15:07:04", "percent_change": 113.953, "prev_day_close": 0.215000003576279}, {"option": "USB261120P00063000", "bid": 1.93, "bid_size": 158.0, "ask": 2.53, "ask_size": 78.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.1214, "vega": 0.0324, "theta": -0.0382, "rho": -0.0107, "theo": 2.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "USB261120C00064000", "bid": 0.06, "bid_size": 364.0, "ask": 0.29, "ask_size": 191.0, "iv": 0.2426, "open_interest": 56.0, "volume": 146.0, "delta": 0.1498, "gamma": 0.0863, "vega": 0.0251, "theta": -0.0281, "rho": 0.0032, "theo": 0.2013, "change": -0.235, "open": 0.32, "high": 0.32, "low": 0.13, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T14:38:42", "percent_change": -47.4747, "prev_day_close": 0.494999999180436}, {"option": "USB261120P00064000", "bid": 2.65, "bid_size": 181.0, "ask": 4.45, "ask_size": 342.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.863, "gamma": 0.09, "vega": 0.0232, "theta": -0.029, "rho": -0.01, "theo": 3.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "USB261120C00065000", "bid": 0.06, "bid_size": 128.0, "ask": 0.13, "ask_size": 29.0, "iv": 0.2522, "open_interest": 1935.0, "volume": 12.0, "delta": 0.091, "gamma": 0.0584, "vega": 0.0177, "theta": -0.02, "rho": 0.0019, "theo": 0.1134, "change": 0.025, "open": 0.11, "high": 0.18, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:09:21", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "USB261120P00065000", "bid": 3.55, "bid_size": 277.0, "ask": 5.1, "ask_size": 123.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0618, "vega": 0.0153, "theta": -0.0212, "rho": -0.0084, "theo": 4.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-09-18T15:55:10", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "USB261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 574.0, "iv": 0.5307, "open_interest": 69.0, "volume": 134.0, "delta": 0.0558, "gamma": 0.0383, "vega": 0.0123, "theta": -0.0141, "rho": 0.0012, "theo": 0.0662, "change": -0.115, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:25:44", "percent_change": -69.697, "prev_day_close": 0.165000006556511}, {"option": "USB261120P00066000", "bid": 4.5, "bid_size": 144.0, "ask": 6.5, "ask_size": 117.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.043, "vega": 0.009, "theta": -0.0149, "rho": -0.0058, "theo": 5.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T12:02:13", "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "USB261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 384.0, "iv": 0.488, "open_interest": 9.0, "volume": 0.0, "delta": 0.035, "gamma": 0.025, "vega": 0.0085, "theta": -0.0099, "rho": 0.0007, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:32:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "USB261120P00067000", "bid": 5.45, "bid_size": 150.0, "ask": 7.4, "ask_size": 119.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0273, "vega": 0.0041, "theta": -0.0103, "rho": -0.003, "theo": 6.0405, "change": 0.0, "open": 0.0, "high": 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": "USB261120C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 683.0, "iv": 0.4012, "open_interest": 694.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0203, "vega": 0.0071, "theta": -0.0083, "rho": 0.0006, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:33:05", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "USB261120P00067500", "bid": 5.95, "bid_size": 167.0, "ask": 7.85, "ask_size": 117.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0197, "vega": 0.0027, "theta": -0.0085, "rho": -0.0024, "theo": 6.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "USB261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 240.0, "iv": 0.5394, "open_interest": 0.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0165, "vega": 0.0059, "theta": -0.007, "rho": 0.0005, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "USB261120P00068000", "bid": 6.3, "bid_size": 196.0, "ask": 8.4, "ask_size": 124.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0122, "vega": 0.0012, "theta": -0.0078, "rho": -0.0007, "theo": 7.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.67499995231628}, {"option": "USB261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 285.0, "iv": 0.5887, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.011, "vega": 0.0042, "theta": -0.0051, "rho": 0.0003, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USB261120P00069000", "bid": 7.35, "bid_size": 187.0, "ask": 9.4, "ask_size": 119.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0032, "vega": 0.0003, "theta": -0.0071, "rho": 0.0, "theo": 8.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "USB261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 652.0, "iv": 0.6363, "open_interest": 817.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0075, "vega": 0.003, "theta": -0.0037, "rho": 0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:29:24", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "USB261120P00070000", "bid": 8.45, "bid_size": 208.0, "ask": 10.4, "ask_size": 117.0, "iv": 0.6772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 9.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "USB261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 287.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0052, "vega": 0.0022, "theta": -0.0027, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 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": "USB261120P00071000", "bid": 9.35, "bid_size": 184.0, "ask": 11.65, "ask_size": 119.0, "iv": 0.7582, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 10.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "USB261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 242.0, "iv": 0.7267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0036, "vega": 0.0016, "theta": -0.002, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 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": "USB261120P00072000", "bid": 10.35, "bid_size": 187.0, "ask": 12.65, "ask_size": 120.0, "iv": 0.8054, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 11.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "USB261120C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 453.0, "iv": 0.7484, "open_interest": 178.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0031, "vega": 0.0014, "theta": -0.0018, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-02T13:28:28", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USB261120P00072500", "bid": 10.8, "bid_size": 196.0, "ask": 13.15, "ask_size": 117.0, "iv": 0.8171, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 11.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "USB261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 229.0, "iv": 0.7698, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0026, "vega": 0.0012, "theta": -0.0016, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USB261120P00073000", "bid": 11.4, "bid_size": 177.0, "ask": 13.4, "ask_size": 119.0, "iv": 0.8032, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 12.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "USB261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 375.0, "iv": 0.8526, "open_interest": 87.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0014, "vega": 0.0007, "theta": -0.0009, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T11:38:12", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USB261120P00075000", "bid": 13.35, "bid_size": 178.0, "ask": 15.65, "ask_size": 119.0, "iv": 0.9392, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 14.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "USB261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.5567, "open_interest": 27.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T10:59:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "USB261120P00080000", "bid": 18.3, "bid_size": 207.0, "ask": 20.65, "ask_size": 117.0, "iv": 1.1268, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 19.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "USB261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 227.0, "iv": 1.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "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": 0.699999988079071}, {"option": "USB261120P00085000", "bid": 23.3, "bid_size": 196.0, "ask": 25.65, "ask_size": 117.0, "iv": 1.3065, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 24.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "USB261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.67, "ask_size": 317.0, "iv": 1.641, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "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": 0.774999976158142}, {"option": "USB261120P00090000", "bid": 28.35, "bid_size": 186.0, "ask": 30.65, "ask_size": 117.0, "iv": 1.4861, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 29.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "USB261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 117.0, "iv": 1.7674, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "USB261120P00095000", "bid": 33.35, "bid_size": 187.0, "ask": 35.65, "ask_size": 117.0, "iv": 1.6378, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 34.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "USB261127C00035000", "bid": 25.05, "bid_size": 203.0, "ask": 26.95, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0191, "theo": 26.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "USB261127P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 69.0, "iv": 1.034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "USB261127C00040000", "bid": 20.1, "bid_size": 209.0, "ask": 22.2, "ask_size": 123.0, "iv": 0.9592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0005, "vega": 0.0006, "theta": 0.0, "rho": 0.0218, "theo": 21.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "USB261127P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 183.0, "iv": 1.6415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0009, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 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": "USB261127C00044000", "bid": 16.1, "bid_size": 204.0, "ask": 17.8, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0013, "vega": 0.0013, "theta": 0.0, "rho": 0.0239, "theo": 17.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "USB261127P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 207.0, "iv": 1.0789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0013, "vega": 0.0013, "theta": -0.0018, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "USB261127C00045000", "bid": 15.1, "bid_size": 204.0, "ask": 17.2, "ask_size": 124.0, "iv": 0.7054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0017, "vega": 0.0017, "theta": 0.0, "rho": 0.0244, "theo": 16.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0750002861023}, {"option": "USB261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 303.0, "iv": 0.9625, "open_interest": 2.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0017, "vega": 0.0017, "theta": -0.0022, "rho": -0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:43:17", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USB261127C00046000", "bid": 14.1, "bid_size": 203.0, "ask": 16.2, "ask_size": 129.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0022, "vega": 0.0021, "theta": -0.0005, "rho": 0.025, "theo": 15.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "USB261127P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 188.0, "iv": 0.907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0022, "vega": 0.0021, "theta": -0.0027, "rho": -0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "USB261127C00047000", "bid": 13.1, "bid_size": 204.0, "ask": 15.2, "ask_size": 124.0, "iv": 0.6115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0029, "vega": 0.0026, "theta": -0.0012, "rho": 0.0254, "theo": 14.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "USB261127P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 79.0, "iv": 1.1505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0029, "vega": 0.0026, "theta": -0.0032, "rho": -0.0002, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "USB261127C00048000", "bid": 12.1, "bid_size": 204.0, "ask": 14.2, "ask_size": 130.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0038, "vega": 0.0033, "theta": -0.0021, "rho": 0.0259, "theo": 13.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "USB261127P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 79.0, "iv": 1.0845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0038, "vega": 0.0034, "theta": -0.0039, "rho": -0.0003, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "USB261127C00049000", "bid": 11.1, "bid_size": 202.0, "ask": 12.95, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.005, "vega": 0.0042, "theta": -0.0031, "rho": 0.0264, "theo": 12.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "USB261127P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 127.0, "iv": 1.019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.005, "vega": 0.0042, "theta": -0.0048, "rho": -0.0004, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "USB261127C00050000", "bid": 10.1, "bid_size": 204.0, "ask": 11.9, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0067, "vega": 0.0054, "theta": -0.0043, "rho": 0.0268, "theo": 11.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "USB261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 97.0, "iv": 0.6253, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0067, "vega": 0.0054, "theta": -0.0059, "rho": -0.0005, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "USB261127C00051000", "bid": 9.1, "bid_size": 202.0, "ask": 10.7, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.009, "vega": 0.0069, "theta": -0.0058, "rho": 0.0272, "theo": 10.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "USB261127P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 94.0, "iv": 0.8915, "open_interest": 10.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.009, "vega": 0.0069, "theta": -0.0073, "rho": -0.0006, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-16T11:53:39", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "USB261127C00052000", "bid": 8.15, "bid_size": 154.0, "ask": 9.95, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0121, "vega": 0.0088, "theta": -0.0076, "rho": 0.0275, "theo": 9.1467, "change": 0.0, "open": 0.0, "high": 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": "USB261127P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 0.5868, "open_interest": 14.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0122, "vega": 0.0088, "theta": -0.0089, "rho": -0.0009, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T12:28:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "USB261127C00053000", "bid": 7.15, "bid_size": 149.0, "ask": 8.75, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0164, "vega": 0.0113, "theta": -0.0098, "rho": 0.0277, "theo": 8.1685, "change": 0.0, "open": 0.0, "high": 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": "USB261127P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 90.0, "iv": 0.6098, "open_interest": 3.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0165, "vega": 0.0114, "theta": -0.011, "rho": -0.0012, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.569999997504056}, {"option": "USB261127C00054000", "bid": 6.2, "bid_size": 155.0, "ask": 7.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0223, "vega": 0.0146, "theta": -0.0124, "rho": 0.0278, "theo": 7.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "USB261127P00054000", "bid": 0.01, "bid_size": 34.0, "ask": 0.34, "ask_size": 123.0, "iv": 0.3934, "open_interest": 2.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0224, "vega": 0.0147, "theta": -0.0135, "rho": -0.0016, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-23T14:07:25", "percent_change": 0.0, "prev_day_close": 0.660000003874302}, {"option": "USB261127C00055000", "bid": 5.2, "bid_size": 152.0, "ask": 6.95, "ask_size": 65.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0302, "vega": 0.0187, "theta": -0.0156, "rho": 0.0276, "theo": 6.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-10-15T09:52:59", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "USB261127P00055000", "bid": 0.01, "bid_size": 53.0, "ask": 0.95, "ask_size": 205.0, "iv": 0.4665, "open_interest": 9.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0305, "vega": 0.0188, "theta": -0.0166, "rho": -0.0022, "theo": 0.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "USB261127C00056000", "bid": 4.3, "bid_size": 135.0, "ask": 6.15, "ask_size": 69.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0409, "vega": 0.0238, "theta": -0.0194, "rho": 0.0272, "theo": 5.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T15:57:55", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "USB261127P00056000", "bid": 0.01, "bid_size": 99.0, "ask": 0.7, "ask_size": 349.0, "iv": 0.3711, "open_interest": 136.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0413, "vega": 0.024, "theta": -0.0203, "rho": -0.003, "theo": 0.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:34:46", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "USB261127C00057000", "bid": 3.5, "bid_size": 459.0, "ask": 5.1, "ask_size": 99.0, "iv": 0.2643, "open_interest": 3.0, "volume": 0.0, "delta": 0.8627, "gamma": 0.0548, "vega": 0.03, "theta": -0.0236, "rho": 0.0264, "theo": 4.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-23T12:41:51", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "USB261127P00057000", "bid": 0.2, "bid_size": 47.0, "ask": 0.3, "ask_size": 33.0, "iv": 0.2834, "open_interest": 5.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.0554, "vega": 0.0303, "theta": -0.0245, "rho": -0.0041, "theo": 0.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-29T11:08:56", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "USB261127C00058000", "bid": 2.62, "bid_size": 593.0, "ask": 4.1, "ask_size": 151.0, "iv": 0.2348, "open_interest": 1.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0721, "vega": 0.0372, "theta": -0.0282, "rho": 0.0251, "theo": 3.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T12:06:44", "percent_change": 0.0, "prev_day_close": 2.54500007629395}, {"option": "USB261127P00058000", "bid": 0.3, "bid_size": 129.0, "ask": 0.51, "ask_size": 89.0, "iv": 0.2778, "open_interest": 7.0, "volume": 3.0, "delta": -0.1934, "gamma": 0.0728, "vega": 0.0373, "theta": -0.0289, "rho": -0.0057, "theo": 0.4099, "change": -0.49, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:51:07", "percent_change": -58.3333, "prev_day_close": 0.840000003576279}, {"option": "USB261127C00059000", "bid": 2.5, "bid_size": 183.0, "ask": 3.45, "ask_size": 299.0, "iv": 0.3249, "open_interest": 18.0, "volume": 0.0, "delta": 0.7345, "gamma": 0.0914, "vega": 0.0445, "theta": -0.0325, "rho": 0.0231, "theo": 2.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-04T09:37:29", "percent_change": 0.0, "prev_day_close": 1.88499999046326}, {"option": "USB261127P00059000", "bid": 0.47, "bid_size": 146.0, "ask": 0.83, "ask_size": 190.0, "iv": 0.2765, "open_interest": 1.0, "volume": 29.0, "delta": -0.2683, "gamma": 0.0925, "vega": 0.0446, "theta": -0.0332, "rho": -0.0078, "theo": 0.5971, "change": -0.655, "open": 1.03, "high": 1.04, "low": 0.52, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:19:27", "percent_change": -55.7447, "prev_day_close": 1.17500001192093}, {"option": "USB261127C00060000", "bid": 1.8, "bid_size": 192.0, "ask": 2.36, "ask_size": 192.0, "iv": 0.2732, "open_interest": 10.0, "volume": 1.0, "delta": 0.6387, "gamma": 0.1094, "vega": 0.0507, "theta": -0.0357, "rho": 0.0203, "theo": 1.9752, "change": 0.74, "open": 2.08, "high": 2.08, "low": 2.08, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-09T15:44:27", "percent_change": 55.2239, "prev_day_close": 1.3400000333786}, {"option": "USB261127P00060000", "bid": 0.69, "bid_size": 257.0, "ask": 1.09, "ask_size": 170.0, "iv": 0.2557, "open_interest": 26.0, "volume": 1.0, "delta": -0.3655, "gamma": 0.111, "vega": 0.0508, "theta": -0.0364, "rho": -0.0102, "theo": 0.8736, "change": -0.205, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T09:37:01", "percent_change": -12.6154, "prev_day_close": 1.625}, {"option": "USB261127C00061000", "bid": 1.21, "bid_size": 245.0, "ask": 1.61, "ask_size": 115.0, "iv": 0.2514, "open_interest": 207.0, "volume": 164.0, "delta": 0.5246, "gamma": 0.1206, "vega": 0.0538, "theta": -0.0368, "rho": 0.0168, "theo": 1.3681, "change": 0.685, "open": 1.37, "high": 1.63, "low": 1.37, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T14:29:01", "percent_change": 74.8634, "prev_day_close": 0.914999961853027}, {"option": "USB261127P00061000", "bid": 1.05, "bid_size": 260.0, "ask": 1.46, "ask_size": 47.0, "iv": 0.2409, "open_interest": 5.0, "volume": 0.0, "delta": -0.4817, "gamma": 0.1227, "vega": 0.0537, "theta": -0.0375, "rho": -0.0129, "theo": 1.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-04T09:35:00", "percent_change": 0.0, "prev_day_close": 2.26000010967255}, {"option": "USB261127C00062000", "bid": 0.84, "bid_size": 270.0, "ask": 1.05, "ask_size": 36.0, "iv": 0.2472, "open_interest": 41.0, "volume": 9.0, "delta": 0.4036, "gamma": 0.1197, "vega": 0.0523, "theta": -0.0351, "rho": 0.013, "theo": 0.8997, "change": 0.38, "open": 0.91, "high": 0.99, "low": 0.91, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T15:44:27", "percent_change": 62.2951, "prev_day_close": 0.609999984502792}, {"option": "USB261127P00062000", "bid": 1.57, "bid_size": 207.0, "ask": 2.02, "ask_size": 131.0, "iv": 0.2363, "open_interest": 5.0, "volume": 0.0, "delta": -0.6052, "gamma": 0.1224, "vega": 0.0519, "theta": -0.0357, "rho": -0.015, "theo": 1.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T09:35:00", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "USB261127C00063000", "bid": 0.53, "bid_size": 18.0, "ask": 0.69, "ask_size": 116.0, "iv": 0.2463, "open_interest": 140.0, "volume": 31.0, "delta": 0.2922, "gamma": 0.1066, "vega": 0.0466, "theta": -0.0309, "rho": 0.0094, "theo": 0.5697, "change": 0.28, "open": 0.72, "high": 0.72, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:44:27", "percent_change": 77.7778, "prev_day_close": 0.359999999403954}, {"option": "USB261127P00063000", "bid": 2.03, "bid_size": 236.0, "ask": 2.65, "ask_size": 34.0, "iv": 0.2046, "open_interest": 25.0, "volume": 0.0, "delta": -0.7195, "gamma": 0.1098, "vega": 0.0455, "theta": -0.0315, "rho": -0.0165, "theo": 2.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-04T09:35:00", "percent_change": 0.0, "prev_day_close": 3.64000010490418}, {"option": "USB261127C00064000", "bid": 0.28, "bid_size": 77.0, "ask": 0.44, "ask_size": 77.0, "iv": 0.242, "open_interest": 1960.0, "volume": 31.0, "delta": 0.2022, "gamma": 0.0863, "vega": 0.0385, "theta": -0.0255, "rho": 0.0065, "theo": 0.3547, "change": 0.17, "open": 0.4, "high": 0.46, "low": 0.4, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:11:04", "percent_change": 65.3846, "prev_day_close": 0.260000005364418}, {"option": "USB261127P00064000", "bid": 2.8, "bid_size": 145.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.1811, "open_interest": 1.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0902, "vega": 0.0366, "theta": -0.0262, "rho": -0.0163, "theo": 3.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-04T09:35:00", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "USB261127C00065000", "bid": 0.06, "bid_size": 261.0, "ask": 0.27, "ask_size": 36.0, "iv": 0.2261, "open_interest": 17.0, "volume": 2.0, "delta": 0.1367, "gamma": 0.0655, "vega": 0.0301, "theta": -0.0201, "rho": 0.0044, "theo": 0.2215, "change": 0.065, "open": 0.2, "high": 0.23, "low": 0.2, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:44:27", "percent_change": 39.3939, "prev_day_close": 0.16499999538064}, {"option": "USB261127P00065000", "bid": 3.45, "bid_size": 107.0, "ask": 5.3, "ask_size": 90.0, "iv": 0.3151, "open_interest": 1.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0701, "vega": 0.027, "theta": -0.021, "rho": -0.0143, "theo": 4.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-04T09:35:00", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "USB261127C00066000", "bid": 0.01, "bid_size": 128.0, "ask": 0.33, "ask_size": 526.0, "iv": 0.2672, "open_interest": 2.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0477, "vega": 0.0228, "theta": -0.0155, "rho": 0.003, "theo": 0.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T12:36:04", "percent_change": 0.0, "prev_day_close": 0.139999998733401}, {"option": "USB261127P00066000", "bid": 4.5, "bid_size": 126.0, "ask": 6.1, "ask_size": 118.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0521, "vega": 0.0181, "theta": -0.0165, "rho": -0.0116, "theo": 5.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "USB261127C00067000", "bid": 0.01, "bid_size": 8.0, "ask": 0.92, "ask_size": 255.0, "iv": 0.4084, "open_interest": 3.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0342, "vega": 0.017, "theta": -0.0118, "rho": 0.002, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T13:27:12", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "USB261127P00067000", "bid": 5.4, "bid_size": 150.0, "ask": 6.9, "ask_size": 122.0, "iv": 0.3213, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0399, "vega": 0.0114, "theta": -0.0123, "rho": -0.0089, "theo": 6.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "USB261127C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 99.0, "iv": 0.6148, "open_interest": 7.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0243, "vega": 0.0127, "theta": -0.0089, "rho": 0.0014, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T13:28:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "USB261127P00068000", "bid": 6.25, "bid_size": 170.0, "ask": 8.4, "ask_size": 134.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0276, "vega": 0.0058, "theta": -0.0093, "rho": -0.0052, "theo": 7.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.17499995231628}, {"option": "USB261127C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 90.0, "iv": 0.5684, "open_interest": 6.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0173, "vega": 0.0094, "theta": -0.0068, "rho": 0.0009, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:29:47", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "USB261127P00069000", "bid": 7.35, "bid_size": 156.0, "ask": 9.4, "ask_size": 128.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0123, "vega": 0.0017, "theta": -0.0087, "rho": -0.0015, "theo": 8.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "USB261127C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 102.0, "iv": 0.5727, "open_interest": 10.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0125, "vega": 0.0071, "theta": -0.0052, "rho": 0.0007, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T13:29:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "USB261127P00070000", "bid": 8.3, "bid_size": 165.0, "ask": 10.4, "ask_size": 132.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0034, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 9.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "USB261127C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 86.0, "iv": 0.7204, "open_interest": 1.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.009, "vega": 0.0053, "theta": -0.004, "rho": 0.0005, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:29:34", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USB261127P00071000", "bid": 9.35, "bid_size": 150.0, "ask": 11.65, "ask_size": 131.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 10.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "USB261127C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 91.0, "iv": 0.761, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0066, "vega": 0.0041, "theta": -0.0031, "rho": 0.0003, "theo": 0.0147, "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": 0.474999994039536}, {"option": "USB261127P00072000", "bid": 10.35, "bid_size": 156.0, "ask": 12.65, "ask_size": 132.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 11.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "USB261127C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 86.0, "iv": 0.677, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0049, "vega": 0.0031, "theta": -0.0024, "rho": 0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 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": "USB261127P00073000", "bid": 11.4, "bid_size": 148.0, "ask": 13.65, "ask_size": 131.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 12.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "USB261127C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 96.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0028, "vega": 0.0019, "theta": -0.0016, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 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": "USB261127P00075000", "bid": 13.25, "bid_size": 170.0, "ask": 15.65, "ask_size": 131.0, "iv": 0.7309, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 14.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "USB261204C00035000", "bid": 24.4, "bid_size": 165.0, "ask": 28.2, "ask_size": 91.0, "iv": 1.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0004, "vega": 0.0007, "theta": 0.0, "rho": 0.0257, "theo": 26.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0249996185303}, {"option": "USB261204P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 172.0, "iv": 1.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0009, "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": 0.474999994039536}, {"option": "USB261204C00040000", "bid": 19.9, "bid_size": 145.0, "ask": 23.2, "ask_size": 94.0, "iv": 1.1094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.001, "vega": 0.0016, "theta": 0.0, "rho": 0.0293, "theo": 21.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "USB261204P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 129.0, "iv": 1.3547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.001, "vega": 0.0016, "theta": -0.0018, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USB261204C00044000", "bid": 16.15, "bid_size": 199.0, "ask": 17.95, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0024, "vega": 0.0034, "theta": -0.0006, "rho": 0.0321, "theo": 17.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8250002861023}, {"option": "USB261204P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 101.0, "iv": 0.9143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0024, "vega": 0.0034, "theta": -0.0033, "rho": -0.0003, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "USB261204C00045000", "bid": 15.15, "bid_size": 199.0, "ask": 16.95, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.003, "vega": 0.004, "theta": -0.0013, "rho": 0.0327, "theo": 16.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "USB261204P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 98.0, "iv": 0.8159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.003, "vega": 0.0041, "theta": -0.0038, "rho": -0.0004, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 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": "USB261204C00046000", "bid": 14.15, "bid_size": 199.0, "ask": 16.15, "ask_size": 119.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0038, "vega": 0.0049, "theta": -0.0021, "rho": 0.0334, "theo": 15.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "USB261204P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 121.0, "iv": 1.0334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0038, "vega": 0.0049, "theta": -0.0044, "rho": -0.0005, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 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": "USB261204C00047000", "bid": 13.15, "bid_size": 199.0, "ask": 15.0, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0048, "vega": 0.0059, "theta": -0.003, "rho": 0.034, "theo": 14.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "USB261204P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 105.0, "iv": 0.8457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0048, "vega": 0.006, "theta": -0.0052, "rho": -0.0006, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "USB261204C00048000", "bid": 12.15, "bid_size": 199.0, "ask": 14.1, "ask_size": 106.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.006, "vega": 0.0072, "theta": -0.004, "rho": 0.0346, "theo": 13.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "USB261204P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 105.0, "iv": 0.7586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0061, "vega": 0.0072, "theta": -0.0061, "rho": -0.0008, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "USB261204C00049000", "bid": 11.2, "bid_size": 199.0, "ask": 13.0, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0077, "vega": 0.0087, "theta": -0.0052, "rho": 0.0351, "theo": 12.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7250003814697}, {"option": "USB261204P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 102.0, "iv": 0.6724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0077, "vega": 0.0088, "theta": -0.0071, "rho": -0.001, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "USB261204C00050000", "bid": 10.2, "bid_size": 200.0, "ask": 11.9, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0098, "vega": 0.0106, "theta": -0.0065, "rho": 0.0355, "theo": 11.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "USB261204P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 100.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0098, "vega": 0.0106, "theta": -0.0083, "rho": -0.0012, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "USB261204C00051000", "bid": 9.3, "bid_size": 156.0, "ask": 10.95, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0124, "vega": 0.0129, "theta": -0.0081, "rho": 0.0359, "theo": 10.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.07500004768372}, {"option": "USB261204P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 101.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0125, "vega": 0.013, "theta": -0.0097, "rho": -0.0015, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 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": "USB261204C00052000", "bid": 8.25, "bid_size": 137.0, "ask": 9.95, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0159, "vega": 0.0157, "theta": -0.0099, "rho": 0.0362, "theo": 9.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "USB261204P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 95.0, "iv": 0.5956, "open_interest": 1.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.016, "vega": 0.0157, "theta": -0.0114, "rho": -0.002, "theo": 0.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T11:50:44", "percent_change": 0.0, "prev_day_close": 0.209999998100102}, {"option": "USB261204C00053000", "bid": 7.3, "bid_size": 147.0, "ask": 9.05, "ask_size": 61.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0204, "vega": 0.0191, "theta": -0.0119, "rho": 0.0363, "theo": 8.2892, "change": 0.0, "open": 0.0, "high": 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": "USB261204P00053000", "bid": 0.03, "bid_size": 33.0, "ask": 0.75, "ask_size": 123.0, "iv": 0.4594, "open_interest": 3.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0206, "vega": 0.0192, "theta": -0.0133, "rho": -0.0025, "theo": 0.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T11:50:13", "percent_change": 0.0, "prev_day_close": 0.465000011026859}, {"option": "USB261204C00054000", "bid": 6.35, "bid_size": 129.0, "ask": 7.95, "ask_size": 45.0, "iv": 0.1889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0262, "vega": 0.0233, "theta": -0.0143, "rho": 0.0362, "theo": 7.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "USB261204P00054000", "bid": 0.01, "bid_size": 185.0, "ask": 0.74, "ask_size": 302.0, "iv": 0.4102, "open_interest": 9.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0264, "vega": 0.0235, "theta": -0.0155, "rho": -0.0032, "theo": 0.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T11:49:43", "percent_change": 0.0, "prev_day_close": 0.524999998509884}, {"option": "USB261204C00055000", "bid": 5.4, "bid_size": 185.0, "ask": 7.0, "ask_size": 72.0, "iv": 0.2285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0335, "vega": 0.0283, "theta": -0.0169, "rho": 0.0359, "theo": 6.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "USB261204P00055000", "bid": 0.05, "bid_size": 192.0, "ask": 0.41, "ask_size": 180.0, "iv": 0.3176, "open_interest": 25.0, "volume": 1.0, "delta": -0.1002, "gamma": 0.0338, "vega": 0.0286, "theta": -0.018, "rho": -0.0042, "theo": 0.2506, "change": -0.205, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:54:30", "percent_change": -50.6173, "prev_day_close": 0.405000001192093}, {"option": "USB261204C00056000", "bid": 4.45, "bid_size": 332.0, "ask": 6.05, "ask_size": 137.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0427, "vega": 0.0342, "theta": -0.0198, "rho": 0.0352, "theo": 5.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "USB261204P00056000", "bid": 0.08, "bid_size": 251.0, "ask": 0.87, "ask_size": 345.0, "iv": 0.3487, "open_interest": 4.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0431, "vega": 0.0344, "theta": -0.0208, "rho": -0.0054, "theo": 0.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-23T15:18:51", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "USB261204C00057000", "bid": 3.6, "bid_size": 652.0, "ask": 5.15, "ask_size": 136.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0539, "vega": 0.0408, "theta": -0.0229, "rho": 0.034, "theo": 4.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "USB261204P00057000", "bid": 0.31, "bid_size": 67.0, "ask": 0.64, "ask_size": 390.0, "iv": 0.3016, "open_interest": 15.0, "volume": 0.0, "delta": -0.172, "gamma": 0.0545, "vega": 0.041, "theta": -0.0238, "rho": -0.0071, "theo": 0.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-03T11:01:53", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "USB261204C00058000", "bid": 2.8, "bid_size": 379.0, "ask": 4.3, "ask_size": 151.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": 0.7768, "gamma": 0.0668, "vega": 0.048, "theta": -0.026, "rho": 0.0323, "theo": 3.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8050000667572}, {"option": "USB261204P00058000", "bid": 0.44, "bid_size": 156.0, "ask": 0.78, "ask_size": 169.0, "iv": 0.282, "open_interest": 1.0, "volume": 1.0, "delta": -0.2255, "gamma": 0.0677, "vega": 0.0483, "theta": -0.0268, "rho": -0.0092, "theo": 0.5937, "change": -0.19, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T09:40:31", "percent_change": -18.0952, "prev_day_close": 1.04999998211861}, {"option": "USB261204C00059000", "bid": 2.74, "bid_size": 164.0, "ask": 3.45, "ask_size": 174.0, "iv": 0.2899, "open_interest": 13.0, "volume": 0.0, "delta": 0.7093, "gamma": 0.0805, "vega": 0.0549, "theta": -0.0287, "rho": 0.0298, "theo": 2.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-11-03T09:41:58", "percent_change": 0.0, "prev_day_close": 2.12000000476837}, {"option": "USB261204P00059000", "bid": 0.62, "bid_size": 202.0, "ask": 0.98, "ask_size": 133.0, "iv": 0.2643, "open_interest": 15.0, "volume": 0.0, "delta": -0.2941, "gamma": 0.0817, "vega": 0.0552, "theta": -0.0294, "rho": -0.0117, "theo": 0.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-05T15:56:10", "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "USB261204C00060000", "bid": 2.08, "bid_size": 179.0, "ask": 2.65, "ask_size": 167.0, "iv": 0.2727, "open_interest": 128.0, "volume": 0.0, "delta": 0.6261, "gamma": 0.093, "vega": 0.0606, "theta": -0.0306, "rho": 0.0266, "theo": 2.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-05T11:07:34", "percent_change": 0.0, "prev_day_close": 1.56499999761581}, {"option": "USB261204P00060000", "bid": 0.89, "bid_size": 225.0, "ask": 1.34, "ask_size": 179.0, "iv": 0.2566, "open_interest": 10.0, "volume": 0.0, "delta": -0.3787, "gamma": 0.0946, "vega": 0.0607, "theta": -0.0313, "rho": -0.0145, "theo": 1.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T14:01:50", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "USB261204C00061000", "bid": 1.6, "bid_size": 52.0, "ask": 2.0, "ask_size": 400.0, "iv": 0.2696, "open_interest": 19.0, "volume": 2.0, "delta": 0.53, "gamma": 0.1011, "vega": 0.0635, "theta": -0.0311, "rho": 0.0227, "theo": 1.6472, "change": 0.45, "open": 1.57, "high": 1.57, "low": 1.57, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T12:23:15", "percent_change": 40.1786, "prev_day_close": 1.12000000476837}, {"option": "USB261204P00061000", "bid": 1.26, "bid_size": 390.0, "ask": 1.62, "ask_size": 47.0, "iv": 0.2365, "open_interest": 97.0, "volume": 0.0, "delta": -0.4769, "gamma": 0.1032, "vega": 0.0634, "theta": -0.0318, "rho": -0.0176, "theo": 1.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-05T10:48:32", "percent_change": 0.0, "prev_day_close": 2.41499996185303}, {"option": "USB261204C00062000", "bid": 0.93, "bid_size": 591.0, "ask": 1.35, "ask_size": 70.0, "iv": 0.2368, "open_interest": 48.0, "volume": 1.0, "delta": 0.428, "gamma": 0.102, "vega": 0.0627, "theta": -0.0301, "rho": 0.0184, "theo": 1.1597, "change": 0.65, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T13:41:04", "percent_change": 84.4156, "prev_day_close": 0.770000010728836}, {"option": "USB261204P00062000", "bid": 1.8, "bid_size": 175.0, "ask": 2.22, "ask_size": 44.0, "iv": 0.2391, "open_interest": 2.0, "volume": 0.0, "delta": -0.5817, "gamma": 0.1048, "vega": 0.062, "theta": -0.0308, "rho": -0.0201, "theo": 2.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-10-29T11:28:41", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "USB261204C00063000", "bid": 0.74, "bid_size": 31.0, "ask": 1.15, "ask_size": 635.0, "iv": 0.2637, "open_interest": 119.0, "volume": 92.0, "delta": 0.3303, "gamma": 0.095, "vega": 0.058, "theta": -0.0275, "rho": 0.0143, "theo": 0.7934, "change": 0.385, "open": 0.67, "high": 0.9, "low": 0.67, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T12:55:07", "percent_change": 74.7573, "prev_day_close": 0.515000000596046}, {"option": "USB261204P00063000", "bid": 2.41, "bid_size": 72.0, "ask": 2.82, "ask_size": 32.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0984, "vega": 0.0569, "theta": -0.0282, "rho": -0.022, "theo": 2.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "USB261204C00064000", "bid": 0.34, "bid_size": 278.0, "ask": 1.06, "ask_size": 358.0, "iv": 0.2707, "open_interest": 50.0, "volume": 0.0, "delta": 0.2459, "gamma": 0.0823, "vega": 0.0507, "theta": -0.0239, "rho": 0.0106, "theo": 0.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-04T09:57:56", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "USB261204P00064000", "bid": 2.9, "bid_size": 111.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.0863, "vega": 0.0483, "theta": -0.0246, "rho": -0.0222, "theo": 3.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "USB261204C00065000", "bid": 0.17, "bid_size": 152.0, "ask": 0.46, "ask_size": 30.0, "iv": 0.2314, "open_interest": 11.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.0672, "vega": 0.0423, "theta": -0.0201, "rho": 0.0077, "theo": 0.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T10:18:44", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "USB261204P00065000", "bid": 3.55, "bid_size": 111.0, "ask": 5.35, "ask_size": 88.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0718, "vega": 0.0386, "theta": -0.0208, "rho": -0.0213, "theo": 4.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "USB261204C00066000", "bid": 0.06, "bid_size": 523.0, "ask": 0.33, "ask_size": 85.0, "iv": 0.2325, "open_interest": 9.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.0529, "vega": 0.0343, "theta": -0.0165, "rho": 0.0056, "theo": 0.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:42:39", "percent_change": 0.0, "prev_day_close": 0.389999990351498}, {"option": "USB261204P00066000", "bid": 4.45, "bid_size": 146.0, "ask": 6.45, "ask_size": 116.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0582, "vega": 0.0295, "theta": -0.0174, "rho": -0.0185, "theo": 5.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "USB261204C00067000", "bid": 0.06, "bid_size": 138.0, "ask": 1.74, "ask_size": 598.0, "iv": 0.4405, "open_interest": 25.0, "volume": 25.0, "delta": 0.0934, "gamma": 0.0407, "vega": 0.0273, "theta": -0.0133, "rho": 0.004, "theo": 0.1694, "change": -0.97, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T13:39:31", "percent_change": -87.3874, "prev_day_close": 1.11000001430511}, {"option": "USB261204P00067000", "bid": 5.4, "bid_size": 142.0, "ask": 7.0, "ask_size": 114.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.046, "vega": 0.021, "theta": -0.0145, "rho": -0.0148, "theo": 6.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "USB261204C00068000", "bid": 0.01, "bid_size": 132.0, "ask": 0.18, "ask_size": 85.0, "iv": 0.251, "open_interest": 1.0, "volume": 1.0, "delta": 0.068, "gamma": 0.031, "vega": 0.0216, "theta": -0.0108, "rho": 0.0029, "theo": 0.1194, "change": 0.105, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T13:18:42", "percent_change": 84.0, "prev_day_close": 0.125}, {"option": "USB261204P00068000", "bid": 6.3, "bid_size": 154.0, "ask": 8.65, "ask_size": 117.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0383, "vega": 0.0138, "theta": -0.0115, "rho": -0.0112, "theo": 7.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "USB261204C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 290.0, "iv": 0.4901, "open_interest": 4.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0236, "vega": 0.017, "theta": -0.0087, "rho": 0.0021, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T11:48:38", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "USB261204P00069000", "bid": 6.3, "bid_size": 129.0, "ask": 9.55, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0273, "vega": 0.0068, "theta": -0.01, "rho": -0.0051, "theo": 8.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "USB261204C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 97.0, "iv": 0.5953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0179, "vega": 0.0134, "theta": -0.007, "rho": 0.0016, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 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": "USB261204P00070000", "bid": 8.05, "bid_size": 151.0, "ask": 10.85, "ask_size": 87.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0153, "vega": 0.0032, "theta": -0.008, "rho": -0.0009, "theo": 9.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "USB261204C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 90.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0137, "vega": 0.0107, "theta": -0.0057, "rho": 0.0012, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "USB261204P00071000", "bid": 9.25, "bid_size": 131.0, "ask": 11.65, "ask_size": 90.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0039, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 10.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "USB261204C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 88.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0106, "vega": 0.0085, "theta": -0.0046, "rho": 0.0009, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "USB261204P00072000", "bid": 10.05, "bid_size": 151.0, "ask": 12.85, "ask_size": 90.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 11.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "USB261204C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 96.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0082, "vega": 0.0068, "theta": -0.0038, "rho": 0.0007, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "USB261204P00073000", "bid": 10.8, "bid_size": 157.0, "ask": 14.0, "ask_size": 88.0, "iv": 0.5549, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 12.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "USB261204C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 84.0, "iv": 0.7604, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0051, "vega": 0.0045, "theta": -0.0026, "rho": 0.0004, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "USB261204P00075000", "bid": 12.8, "bid_size": 145.0, "ask": 16.0, "ask_size": 82.0, "iv": 0.6132, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 14.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "USB261211C00035000", "bid": 25.15, "bid_size": 149.0, "ask": 27.5, "ask_size": 95.0, "iv": 1.0547, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0005, "vega": 0.0012, "theta": 0.0, "rho": 0.0323, "theo": 26.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "USB261211P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 534.0, "iv": 1.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0012, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USB261211C00040000", "bid": 20.15, "bid_size": 166.0, "ask": 22.25, "ask_size": 95.0, "iv": 0.6805, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0014, "vega": 0.0027, "theta": 0.0, "rho": 0.0368, "theo": 21.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "USB261211P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 306.0, "iv": 1.0839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0014, "vega": 0.0028, "theta": -0.0023, "rho": -0.0003, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USB261211C00044000", "bid": 16.2, "bid_size": 331.0, "ask": 18.3, "ask_size": 196.0, "iv": 0.5832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0032, "vega": 0.0054, "theta": -0.0018, "rho": 0.0402, "theo": 17.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "USB261211P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 361.0, "iv": 1.0158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0032, "vega": 0.0054, "theta": -0.0039, "rho": -0.0006, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "USB261211C00045000", "bid": 15.2, "bid_size": 333.0, "ask": 17.1, "ask_size": 146.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0039, "vega": 0.0064, "theta": -0.0025, "rho": 0.0409, "theo": 16.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "USB261211P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 480.0, "iv": 0.9148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0039, "vega": 0.0064, "theta": -0.0045, "rho": -0.0007, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 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": "USB261211C00046000", "bid": 14.2, "bid_size": 331.0, "ask": 16.1, "ask_size": 143.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0048, "vega": 0.0075, "theta": -0.0033, "rho": 0.0417, "theo": 15.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "USB261211P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 251.0, "iv": 0.8583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0049, "vega": 0.0076, "theta": -0.0052, "rho": -0.0009, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "USB261211C00047000", "bid": 13.2, "bid_size": 333.0, "ask": 15.3, "ask_size": 178.0, "iv": 0.4703, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.006, "vega": 0.009, "theta": -0.0042, "rho": 0.0424, "theo": 14.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "USB261211P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 305.0, "iv": 0.7491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.006, "vega": 0.009, "theta": -0.0059, "rho": -0.0011, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "USB261211C00048000", "bid": 12.2, "bid_size": 341.0, "ask": 14.3, "ask_size": 188.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0074, "vega": 0.0107, "theta": -0.0052, "rho": 0.043, "theo": 13.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "USB261211P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 309.0, "iv": 0.763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0075, "vega": 0.0108, "theta": -0.0068, "rho": -0.0014, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "USB261211C00049000", "bid": 11.25, "bid_size": 158.0, "ask": 13.15, "ask_size": 84.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0092, "vega": 0.0127, "theta": -0.0063, "rho": 0.0436, "theo": 12.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "USB261211P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 420.0, "iv": 0.7161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0093, "vega": 0.0128, "theta": -0.0078, "rho": -0.0017, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "USB261211C00050000", "bid": 10.25, "bid_size": 341.0, "ask": 12.4, "ask_size": 180.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0115, "vega": 0.0152, "theta": -0.0076, "rho": 0.0441, "theo": 11.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "USB261211P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 359.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0116, "vega": 0.0154, "theta": -0.009, "rho": -0.0021, "theo": 0.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "USB261211C00051000", "bid": 9.3, "bid_size": 165.0, "ask": 10.95, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0143, "vega": 0.0182, "theta": -0.0091, "rho": 0.0445, "theo": 10.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.17499995231628}, {"option": "USB261211P00051000", "bid": 0.01, "bid_size": 34.0, "ask": 1.55, "ask_size": 501.0, "iv": 0.5995, "open_interest": 2.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0144, "vega": 0.0182, "theta": -0.0104, "rho": -0.0026, "theo": 0.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T11:47:35", "percent_change": 0.0, "prev_day_close": 1.14499998558313}, {"option": "USB261211C00052000", "bid": 8.3, "bid_size": 305.0, "ask": 10.0, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0178, "vega": 0.0216, "theta": -0.0107, "rho": 0.0447, "theo": 9.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "USB261211P00052000", "bid": 0.01, "bid_size": 95.0, "ask": 0.75, "ask_size": 341.0, "iv": 0.4435, "open_interest": 1.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.018, "vega": 0.0218, "theta": -0.0119, "rho": -0.0032, "theo": 0.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T11:48:04", "percent_change": 0.0, "prev_day_close": 1.17999995220453}, {"option": "USB261211C00053000", "bid": 7.35, "bid_size": 311.0, "ask": 9.1, "ask_size": 103.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0222, "vega": 0.0258, "theta": -0.0125, "rho": 0.0448, "theo": 8.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "USB261211P00053000", "bid": 0.01, "bid_size": 133.0, "ask": 0.75, "ask_size": 254.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0225, "vega": 0.026, "theta": -0.0136, "rho": -0.004, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.739999998360872}, {"option": "USB261211C00054000", "bid": 6.45, "bid_size": 324.0, "ask": 8.1, "ask_size": 115.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0277, "vega": 0.0306, "theta": -0.0146, "rho": 0.0446, "theo": 7.4663, "change": 0.0, "open": 0.0, "high": 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": "USB261211P00054000", "bid": 0.01, "bid_size": 165.0, "ask": 0.9, "ask_size": 263.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.028, "vega": 0.0308, "theta": -0.0156, "rho": -0.005, "theo": 0.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T09:40:37", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "USB261211C00055000", "bid": 5.5, "bid_size": 304.0, "ask": 7.2, "ask_size": 95.0, "iv": 0.2532, "open_interest": 0.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0344, "vega": 0.0362, "theta": -0.0168, "rho": 0.044, "theo": 6.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "USB261211P00055000", "bid": 0.19, "bid_size": 223.0, "ask": 0.75, "ask_size": 586.0, "iv": 0.3498, "open_interest": 38.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0349, "vega": 0.0365, "theta": -0.0177, "rho": -0.0063, "theo": 0.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T10:14:20", "percent_change": 0.0, "prev_day_close": 0.61999998986721}, {"option": "USB261211C00056000", "bid": 4.65, "bid_size": 565.0, "ask": 6.25, "ask_size": 230.0, "iv": 0.2514, "open_interest": 0.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0425, "vega": 0.0426, "theta": -0.0191, "rho": 0.043, "theo": 5.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "USB261211P00056000", "bid": 0.12, "bid_size": 607.0, "ask": 0.67, "ask_size": 495.0, "iv": 0.2909, "open_interest": 7.0, "volume": 20.0, "delta": -0.152, "gamma": 0.0431, "vega": 0.043, "theta": -0.02, "rho": -0.0079, "theo": 0.4425, "change": -0.44, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T13:06:05", "percent_change": -56.4103, "prev_day_close": 0.780000001192093}, {"option": "USB261211C00057000", "bid": 3.75, "bid_size": 582.0, "ask": 5.45, "ask_size": 264.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": 0.8094, "gamma": 0.052, "vega": 0.0495, "theta": -0.0215, "rho": 0.0415, "theo": 4.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "USB261211P00057000", "bid": 0.27, "bid_size": 504.0, "ask": 0.64, "ask_size": 94.0, "iv": 0.2639, "open_interest": 1.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0528, "vega": 0.05, "theta": -0.0223, "rho": -0.01, "theo": 0.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-05T10:00:10", "percent_change": 0.0, "prev_day_close": 0.984999984502792}, {"option": "USB261211C00058000", "bid": 3.15, "bid_size": 563.0, "ask": 4.6, "ask_size": 413.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": 0.7583, "gamma": 0.0625, "vega": 0.0567, "theta": -0.0238, "rho": 0.0394, "theo": 3.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.11000001430512}, {"option": "USB261211P00058000", "bid": 0.42, "bid_size": 609.0, "ask": 0.82, "ask_size": 85.0, "iv": 0.2534, "open_interest": 1.0, "volume": 1.0, "delta": -0.2447, "gamma": 0.0634, "vega": 0.0572, "theta": -0.0246, "rho": -0.0124, "theo": 0.743, "change": -0.565, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T13:29:44", "percent_change": -43.9689, "prev_day_close": 1.2849999666214}, {"option": "USB261211C00059000", "bid": 2.82, "bid_size": 464.0, "ask": 3.75, "ask_size": 413.0, "iv": 0.2801, "open_interest": 2.0, "volume": 0.0, "delta": 0.6954, "gamma": 0.0732, "vega": 0.0634, "theta": -0.0258, "rho": 0.0365, "theo": 3.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-11-03T14:12:18", "percent_change": 0.0, "prev_day_close": 2.4449999332428}, {"option": "USB261211P00059000", "bid": 0.84, "bid_size": 289.0, "ask": 1.06, "ask_size": 58.0, "iv": 0.2601, "open_interest": 27.0, "volume": 0.0, "delta": -0.3088, "gamma": 0.0745, "vega": 0.0638, "theta": -0.0265, "rho": -0.0154, "theo": 0.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T15:16:24", "percent_change": 0.0, "prev_day_close": 1.65499997138977}, {"option": "USB261211C00060000", "bid": 2.25, "bid_size": 365.0, "ask": 2.81, "ask_size": 236.0, "iv": 0.26, "open_interest": 146.0, "volume": 0.0, "delta": 0.6203, "gamma": 0.0828, "vega": 0.0688, "theta": -0.0271, "rho": 0.0329, "theo": 2.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-06T11:20:08", "percent_change": 0.0, "prev_day_close": 1.88499999046326}, {"option": "USB261211P00060000", "bid": 1.14, "bid_size": 325.0, "ask": 1.48, "ask_size": 247.0, "iv": 0.2581, "open_interest": 44.0, "volume": 3.0, "delta": -0.3856, "gamma": 0.0845, "vega": 0.069, "theta": -0.0278, "rho": -0.0187, "theo": 1.2783, "change": -0.935, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T12:58:59", "percent_change": -44.4181, "prev_day_close": 2.10500001907349}, {"option": "USB261211C00061000", "bid": 1.71, "bid_size": 379.0, "ask": 2.22, "ask_size": 256.0, "iv": 0.2571, "open_interest": 9.0, "volume": 1.0, "delta": 0.5351, "gamma": 0.0894, "vega": 0.0718, "theta": -0.0274, "rho": 0.0286, "theo": 1.8794, "change": 0.35, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T09:30:05", "percent_change": 24.6479, "prev_day_close": 1.4200000166893}, {"option": "USB261211P00061000", "bid": 1.53, "bid_size": 119.0, "ask": 1.78, "ask_size": 13.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0917, "vega": 0.0717, "theta": -0.0282, "rho": -0.022, "theo": 1.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.63499999046326}, {"option": "USB261211C00062000", "bid": 1.19, "bid_size": 483.0, "ask": 1.71, "ask_size": 300.0, "iv": 0.2494, "open_interest": 19.0, "volume": 5.0, "delta": 0.4446, "gamma": 0.091, "vega": 0.0714, "theta": -0.0267, "rho": 0.0239, "theo": 1.3778, "change": 0.45, "open": 1.37, "high": 1.5, "low": 1.37, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T13:37:46", "percent_change": 42.8571, "prev_day_close": 1.05000004172325}, {"option": "USB261211P00062000", "bid": 1.82, "bid_size": 233.0, "ask": 2.41, "ask_size": 58.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": -0.5665, "gamma": 0.094, "vega": 0.0708, "theta": -0.0274, "rho": -0.025, "theo": 2.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "USB261211C00063000", "bid": 0.81, "bid_size": 594.0, "ask": 1.28, "ask_size": 374.0, "iv": 0.245, "open_interest": 171.0, "volume": 7.0, "delta": 0.3558, "gamma": 0.087, "vega": 0.0674, "theta": -0.0248, "rho": 0.0192, "theo": 0.9844, "change": 0.2, "open": 0.81, "high": 0.99, "low": 0.81, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T10:09:52", "percent_change": 25.3165, "prev_day_close": 0.78999999165535}, {"option": "USB261211P00063000", "bid": 2.43, "bid_size": 181.0, "ask": 2.91, "ask_size": 10.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.0907, "vega": 0.0658, "theta": -0.0256, "rho": -0.0272, "theo": 2.7953, "change": 0.0, "open": 0.0, "high": 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": "USB261211C00064000", "bid": 0.49, "bid_size": 539.0, "ask": 0.86, "ask_size": 130.0, "iv": 0.2326, "open_interest": 68.0, "volume": 1.0, "delta": 0.2758, "gamma": 0.0782, "vega": 0.0607, "theta": -0.0221, "rho": 0.015, "theo": 0.6919, "change": 0.33, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T15:04:13", "percent_change": 67.3469, "prev_day_close": 0.489999994635582}, {"option": "USB261211P00064000", "bid": 2.84, "bid_size": 262.0, "ask": 3.8, "ask_size": 84.0, "iv": 0.1995, "open_interest": 0.0, "volume": 0.0, "delta": -0.7427, "gamma": 0.0826, "vega": 0.0579, "theta": -0.023, "rho": -0.0276, "theo": 3.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "USB261211C00065000", "bid": 0.25, "bid_size": 616.0, "ask": 0.61, "ask_size": 94.0, "iv": 0.2265, "open_interest": 11.0, "volume": 1.0, "delta": 0.2089, "gamma": 0.0668, "vega": 0.0524, "theta": -0.0191, "rho": 0.0113, "theo": 0.4835, "change": 0.245, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T14:59:34", "percent_change": 65.3333, "prev_day_close": 0.375}, {"option": "USB261211P00065000", "bid": 3.8, "bid_size": 266.0, "ask": 5.4, "ask_size": 260.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.0718, "vega": 0.0484, "theta": -0.02, "rho": -0.0269, "theo": 4.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "USB261211C00066000", "bid": 0.09, "bid_size": 607.0, "ask": 0.52, "ask_size": 340.0, "iv": 0.2329, "open_interest": 0.0, "volume": 50.0, "delta": 0.1558, "gamma": 0.0547, "vega": 0.0439, "theta": -0.0161, "rho": 0.0084, "theo": 0.3378, "change": -1.02, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T13:03:02", "percent_change": -85.0, "prev_day_close": 1.19999996200204}, {"option": "USB261211P00066000", "bid": 4.5, "bid_size": 334.0, "ask": 6.5, "ask_size": 268.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0606, "vega": 0.0382, "theta": -0.0172, "rho": -0.0234, "theo": 5.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.57499980926514}, {"option": "USB261211C00067000", "bid": 0.06, "bid_size": 451.0, "ask": 0.81, "ask_size": 600.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": 0.116, "gamma": 0.0438, "vega": 0.036, "theta": -0.0133, "rho": 0.0063, "theo": 0.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "USB261211P00067000", "bid": 5.55, "bid_size": 192.0, "ask": 7.4, "ask_size": 180.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0502, "vega": 0.0284, "theta": -0.0147, "rho": -0.0193, "theo": 6.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "USB261211C00068000", "bid": 0.04, "bid_size": 385.0, "ask": 0.41, "ask_size": 492.0, "iv": 0.2696, "open_interest": 0.0, "volume": 14.0, "delta": 0.0866, "gamma": 0.0345, "vega": 0.0293, "theta": -0.011, "rho": 0.0047, "theo": 0.172, "change": -0.95, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T11:59:50", "percent_change": -85.5856, "prev_day_close": 1.11000001430511}, {"option": "USB261211P00068000", "bid": 6.35, "bid_size": 228.0, "ask": 8.1, "ask_size": 175.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0414, "vega": 0.0191, "theta": -0.0125, "rho": -0.0158, "theo": 7.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.97500014305115}, {"option": "USB261211C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 356.0, "iv": 0.4324, "open_interest": 6.0, "volume": 0.0, "delta": 0.065, "gamma": 0.027, "vega": 0.0236, "theta": -0.009, "rho": 0.0035, "theo": 0.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T13:20:24", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "USB261211P00069000", "bid": 7.3, "bid_size": 153.0, "ask": 9.0, "ask_size": 113.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0339, "vega": 0.0117, "theta": -0.0095, "rho": -0.0063, "theo": 8.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "USB261211C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 174.0, "iv": 0.4188, "open_interest": 5.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0211, "vega": 0.0191, "theta": -0.0074, "rho": 0.0027, "theo": 0.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T13:20:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "USB261211P00070000", "bid": 7.35, "bid_size": 172.0, "ask": 10.85, "ask_size": 94.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0199, "vega": 0.0052, "theta": -0.0087, "rho": -0.0045, "theo": 9.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "USB261211C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 166.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0165, "vega": 0.0154, "theta": -0.0061, "rho": 0.002, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 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": "USB261211P00071000", "bid": 8.9, "bid_size": 151.0, "ask": 11.7, "ask_size": 95.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.008, "vega": 0.0006, "theta": -0.0075, "rho": 0.0, "theo": 10.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "USB261211C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 169.0, "iv": 0.5854, "open_interest": 0.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.013, "vega": 0.0125, "theta": -0.005, "rho": 0.0016, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "USB261211P00072000", "bid": 10.15, "bid_size": 141.0, "ask": 12.7, "ask_size": 95.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 11.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "USB261211C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 166.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0102, "vega": 0.0102, "theta": -0.0042, "rho": 0.0012, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USB261211P00073000", "bid": 11.05, "bid_size": 149.0, "ask": 13.85, "ask_size": 88.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 12.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "USB261211C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.62, "ask_size": 167.0, "iv": 0.6137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0065, "vega": 0.0069, "theta": -0.0029, "rho": 0.0008, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USB261211P00075000", "bid": 12.95, "bid_size": 152.0, "ask": 15.85, "ask_size": 106.0, "iv": 0.5521, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 14.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "USB261218C00020000", "bid": 39.55, "bid_size": 137.0, "ask": 41.95, "ask_size": 138.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0223, "theo": 41.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-09-29T15:47:15", "percent_change": 0.0, "prev_day_close": 39.5500011444092}, {"option": "USB261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 597.0, "iv": 1.6708, "open_interest": 321.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-14T14:45:37", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "USB261218C00022500", "bid": 37.15, "bid_size": 160.0, "ask": 40.2, "ask_size": 147.0, "iv": 1.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0251, "theo": 38.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "USB261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 509.0, "iv": 1.5057, "open_interest": 12.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T14:11:13", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "USB261218C00025000", "bid": 34.95, "bid_size": 152.0, "ask": 37.1, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0279, "theo": 36.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.89, "last_trade_time": "2024-08-21T10:42:52", "percent_change": 0.0, "prev_day_close": 34.6749992370606}, {"option": "USB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 588.0, "iv": 1.3585, "open_interest": 99.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T14:27:16", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "USB261218C00027500", "bid": 32.65, "bid_size": 153.0, "ask": 34.4, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0307, "theo": 33.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.55, "last_trade_time": "2025-11-12T14:19:10", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "USB261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 615.0, "iv": 1.4357, "open_interest": 81.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-03-09T15:02:48", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "USB261218C00030000", "bid": 29.7, "bid_size": 137.0, "ask": 33.1, "ask_size": 158.0, "iv": 1.2492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.0334, "theo": 31.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.19, "last_trade_time": "2026-08-10T12:05:31", "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "USB261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 644.0, "iv": 1.2966, "open_interest": 94.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0006, "rho": -0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-05T15:59:00", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "USB261218C00032500", "bid": 27.65, "bid_size": 153.0, "ask": 29.5, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.001, "theta": 0.0, "rho": 0.0362, "theo": 28.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.22, "last_trade_time": "2026-06-01T11:08:13", "percent_change": 0.0, "prev_day_close": 27.1749992370605}, {"option": "USB261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 626.0, "iv": 1.1686, "open_interest": 995.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0004, "vega": 0.001, "theta": -0.0008, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-14T14:54:05", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "USB261218C00035000", "bid": 25.2, "bid_size": 154.0, "ask": 26.85, "ask_size": 147.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0006, "vega": 0.0015, "theta": 0.0, "rho": 0.0389, "theo": 26.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-09-30T11:46:43", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "USB261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 232.0, "iv": 0.7327, "open_interest": 168.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0006, "vega": 0.0016, "theta": -0.0011, "rho": -0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T12:01:43", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "USB261218C00037500", "bid": 22.55, "bid_size": 154.0, "ask": 24.65, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.001, "vega": 0.0023, "theta": 0.0, "rho": 0.0416, "theo": 23.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-09-29T15:18:38", "percent_change": 0.0, "prev_day_close": 22.2000007629395}, {"option": "USB261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 540.0, "iv": 0.6615, "open_interest": 166.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.001, "vega": 0.0023, "theta": -0.0016, "rho": -0.0003, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T09:42:02", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "USB261218C00040000", "bid": 19.8, "bid_size": 156.0, "ask": 22.25, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0016, "vega": 0.0035, "theta": -0.0001, "rho": 0.0442, "theo": 21.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-09-29T15:18:22", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "USB261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 563.0, "iv": 0.592, "open_interest": 491.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0016, "vega": 0.0035, "theta": -0.0022, "rho": -0.0004, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:30:14", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "USB261218C00042500", "bid": 17.35, "bid_size": 398.0, "ask": 19.95, "ask_size": 222.0, "iv": 0.0, "open_interest": 724.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0026, "vega": 0.0053, "theta": -0.0013, "rho": 0.0468, "theo": 18.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-08-24T09:30:05", "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "USB261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 301.0, "iv": 0.5165, "open_interest": 939.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0026, "vega": 0.0054, "theta": -0.0031, "rho": -0.0007, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T09:44:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "USB261218C00045000", "bid": 14.85, "bid_size": 388.0, "ask": 17.5, "ask_size": 195.0, "iv": 0.0, "open_interest": 856.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0044, "vega": 0.0081, "theta": -0.0028, "rho": 0.0491, "theo": 16.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.08, "last_trade_time": "2026-10-29T15:44:09", "percent_change": 0.0, "prev_day_close": 14.7749996185303}, {"option": "USB261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 208.0, "iv": 0.4696, "open_interest": 1737.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0044, "vega": 0.0082, "theta": -0.0044, "rho": -0.0011, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:35:37", "percent_change": 0.0, "prev_day_close": 0.119999999180436}, {"option": "USB261218C00047500", "bid": 12.8, "bid_size": 603.0, "ask": 14.45, "ask_size": 300.0, "iv": 0.0, "open_interest": 413.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0073, "vega": 0.0124, "theta": -0.0049, "rho": 0.0512, "theo": 13.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.01, "last_trade_time": "2026-10-30T13:57:21", "percent_change": 0.0, "prev_day_close": 12.1749997138977}, {"option": "USB261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 97.0, "iv": 0.4113, "open_interest": 343.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0074, "vega": 0.0125, "theta": -0.0062, "rho": -0.0017, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T12:02:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "USB261218C00050000", "bid": 10.55, "bid_size": 504.0, "ask": 11.9, "ask_size": 350.0, "iv": 0.0, "open_interest": 700.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0124, "vega": 0.019, "theta": -0.0076, "rho": 0.0527, "theo": 11.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-11-02T13:50:19", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "USB261218P00050000", "bid": 0.03, "bid_size": 219.0, "ask": 0.18, "ask_size": 266.0, "iv": 0.357, "open_interest": 367.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0124, "vega": 0.019, "theta": -0.0088, "rho": -0.0029, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T10:02:50", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "USB261218C00052500", "bid": 8.85, "bid_size": 30.0, "ask": 9.35, "ask_size": 447.0, "iv": 0.3813, "open_interest": 1904.0, "volume": 21.0, "delta": 0.9246, "gamma": 0.0208, "vega": 0.0289, "theta": -0.0113, "rho": 0.0533, "theo": 8.9748, "change": 1.35, "open": 8.35, "high": 9.3, "low": 7.85, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T15:54:12", "percent_change": 17.6471, "prev_day_close": 7.64999985694885}, {"option": "USB261218P00052500", "bid": 0.15, "bid_size": 23.0, "ask": 0.29, "ask_size": 287.0, "iv": 0.3348, "open_interest": 1032.0, "volume": 12.0, "delta": -0.076, "gamma": 0.021, "vega": 0.0291, "theta": -0.0123, "rho": -0.005, "theo": 0.2377, "change": -0.105, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T10:15:36", "percent_change": -31.3433, "prev_day_close": 0.33500000834465}, {"option": "USB261218C00055000", "bid": 6.4, "bid_size": 305.0, "ask": 7.15, "ask_size": 362.0, "iv": 0.3318, "open_interest": 1062.0, "volume": 3.0, "delta": 0.8689, "gamma": 0.0346, "vega": 0.043, "theta": -0.0159, "rho": 0.052, "theo": 6.6674, "change": 1.175, "open": 6.2, "high": 6.4, "low": 6.2, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T12:38:34", "percent_change": 22.488, "prev_day_close": 5.22499990463257}, {"option": "USB261218P00055000", "bid": 0.32, "bid_size": 26.0, "ask": 0.4, "ask_size": 59.0, "iv": 0.2931, "open_interest": 1553.0, "volume": 5.0, "delta": -0.1323, "gamma": 0.0349, "vega": 0.0432, "theta": -0.0167, "rho": -0.0084, "theo": 0.4193, "change": -0.27, "open": 0.44, "high": 0.44, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:56:15", "percent_change": -43.5484, "prev_day_close": 0.619999974966049}, {"option": "USB261218C00057500", "bid": 4.4, "bid_size": 21.0, "ask": 4.95, "ask_size": 383.0, "iv": 0.3018, "open_interest": 1048.0, "volume": 3.0, "delta": 0.7721, "gamma": 0.0545, "vega": 0.0606, "theta": -0.021, "rho": 0.0478, "theo": 4.5216, "change": 1.32, "open": 4.16, "high": 4.82, "low": 4.16, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-11-09T13:54:48", "percent_change": 37.7143, "prev_day_close": 3.5}, {"option": "USB261218P00057500", "bid": 0.64, "bid_size": 114.0, "ask": 0.81, "ask_size": 134.0, "iv": 0.2703, "open_interest": 989.0, "volume": 18.0, "delta": -0.2305, "gamma": 0.0553, "vega": 0.0608, "theta": -0.0216, "rho": -0.0144, "theo": 0.7646, "change": -0.45, "open": 0.83, "high": 0.83, "low": 0.72, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T12:15:55", "percent_change": -38.1356, "prev_day_close": 1.18000000715256}, {"option": "USB261218C00060000", "bid": 2.53, "bid_size": 273.0, "ask": 2.96, "ask_size": 285.0, "iv": 0.2597, "open_interest": 4241.0, "volume": 9.0, "delta": 0.6169, "gamma": 0.0758, "vega": 0.0762, "theta": -0.0244, "rho": 0.0392, "theo": 2.684, "change": 1.095, "open": 2.36, "high": 3.05, "low": 2.36, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T13:54:48", "percent_change": 56.0102, "prev_day_close": 1.9549999833107}, {"option": "USB261218P00060000", "bid": 1.27, "bid_size": 537.0, "ask": 1.46, "ask_size": 46.0, "iv": 0.2435, "open_interest": 985.0, "volume": 18.0, "delta": -0.3898, "gamma": 0.0776, "vega": 0.0764, "theta": -0.0251, "rho": -0.0228, "theo": 1.4273, "change": -0.65, "open": 1.88, "high": 1.88, "low": 1.44, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T12:15:55", "percent_change": -30.3738, "prev_day_close": 2.13999998569489}, {"option": "USB261218C00062500", "bid": 1.33, "bid_size": 16.0, "ask": 1.43, "ask_size": 190.0, "iv": 0.2397, "open_interest": 6231.0, "volume": 62.0, "delta": 0.4153, "gamma": 0.0826, "vega": 0.0778, "theta": -0.0235, "rho": 0.0269, "theo": 1.3501, "change": 0.46, "open": 1.34, "high": 1.52, "low": 1.25, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T15:59:30", "percent_change": 47.4227, "prev_day_close": 0.969999998807907}, {"option": "USB261218P00062500", "bid": 2.43, "bid_size": 211.0, "ask": 2.84, "ask_size": 221.0, "iv": 0.2395, "open_interest": 385.0, "volume": 16.0, "delta": -0.5986, "gamma": 0.086, "vega": 0.0765, "theta": -0.0244, "rho": -0.031, "theo": 2.6066, "change": -1.295, "open": 3.2, "high": 3.2, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T12:48:57", "percent_change": -35.2381, "prev_day_close": 3.67499995231628}, {"option": "USB261218C00065000", "bid": 0.45, "bid_size": 416.0, "ask": 0.89, "ask_size": 527.0, "iv": 0.2439, "open_interest": 4589.0, "volume": 36.0, "delta": 0.232, "gamma": 0.0656, "vega": 0.0614, "theta": -0.018, "rho": 0.0151, "theo": 0.597, "change": 0.23, "open": 0.49, "high": 0.72, "low": 0.49, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:24:19", "percent_change": 54.7619, "prev_day_close": 0.419999986886978}, {"option": "USB261218P00065000", "bid": 3.9, "bid_size": 388.0, "ask": 4.8, "ask_size": 336.0, "iv": 0.2249, "open_interest": 202.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0709, "vega": 0.0564, "theta": -0.0191, "rho": -0.0319, "theo": 4.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-10-16T11:47:52", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "USB261218C00067500", "bid": 0.07, "bid_size": 436.0, "ask": 0.29, "ask_size": 94.0, "iv": 0.2166, "open_interest": 7578.0, "volume": 44.0, "delta": 0.1171, "gamma": 0.0411, "vega": 0.0401, "theta": -0.0118, "rho": 0.0076, "theo": 0.2588, "change": 0.07, "open": 0.2, "high": 0.27, "low": 0.2, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:29:00", "percent_change": 36.8421, "prev_day_close": 0.189999997615814}, {"option": "USB261218P00067500", "bid": 6.05, "bid_size": 182.0, "ask": 7.4, "ask_size": 434.0, "iv": 0.2735, "open_interest": 11.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0482, "vega": 0.0296, "theta": -0.0134, "rho": -0.0234, "theo": 6.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.68, "last_trade_time": "2026-10-01T12:42:39", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "USB261218C00070000", "bid": 0.06, "bid_size": 25.0, "ask": 0.14, "ask_size": 54.0, "iv": 0.2427, "open_interest": 1112.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0232, "vega": 0.0241, "theta": -0.0073, "rho": 0.0038, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T13:26:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "USB261218P00070000", "bid": 7.6, "bid_size": 129.0, "ask": 10.5, "ask_size": 129.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0218, "vega": 0.0062, "theta": -0.0084, "rho": -0.0055, "theo": 9.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.93, "last_trade_time": "2026-10-19T13:23:23", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "USB261218C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 87.0, "iv": 0.2597, "open_interest": 71.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0128, "vega": 0.0143, "theta": -0.0045, "rho": 0.002, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-09T11:01:28", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "USB261218P00072500", "bid": 10.75, "bid_size": 156.0, "ask": 12.35, "ask_size": 156.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 11.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "USB261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 100.0, "iv": 0.2927, "open_interest": 184.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0073, "vega": 0.0087, "theta": -0.0028, "rho": 0.0011, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-23T11:36:14", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "USB261218P00075000", "bid": 13.0, "bid_size": 149.0, "ask": 15.4, "ask_size": 158.0, "iv": 0.4479, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 14.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-07-30T11:07:53", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "USB261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 223.0, "iv": 0.4466, "open_interest": 15.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0026, "vega": 0.0035, "theta": -0.0012, "rho": 0.0004, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-30T14:23:22", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "USB261218P00080000", "bid": 17.9, "bid_size": 148.0, "ask": 20.45, "ask_size": 145.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 19.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-07-22T13:58:32", "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "USB261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.3506, "open_interest": 41.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.001, "vega": 0.0016, "theta": -0.0006, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-26T11:33:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "USB261218P00085000", "bid": 23.0, "bid_size": 149.0, "ask": 25.45, "ask_size": 137.0, "iv": 0.6539, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 24.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "USB261224C00035000", "bid": 25.0, "bid_size": 156.0, "ask": 27.5, "ask_size": 19.0, "iv": 1.0214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0013, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 25.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "USB261224P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 340.0, "iv": 0.7817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0017, "vega": 0.0056, "theta": -0.0042, "rho": -0.0008, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "USB261224C00040000", "bid": 20.25, "bid_size": 311.0, "ask": 22.1, "ask_size": 31.0, "iv": 0.7692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0045, "vega": 0.0054, "theta": -0.0043, "rho": 0.0094, "theo": 20.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "USB261224P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.7867, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0035, "vega": 0.0097, "theta": -0.0062, "rho": -0.0016, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "USB261224C00045000", "bid": 15.3, "bid_size": 327.0, "ask": 17.2, "ask_size": 32.0, "iv": 0.6155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0085, "vega": 0.0135, "theta": -0.0079, "rho": 0.0173, "theo": 16.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "USB261224P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 65.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0074, "vega": 0.0172, "theta": -0.0093, "rho": -0.0031, "theo": 0.1609, "change": 0.0, "open": 0.0, "high": 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": "USB261224C00048000", "bid": 12.35, "bid_size": 332.0, "ask": 14.25, "ask_size": 46.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0129, "vega": 0.0214, "theta": -0.0107, "rho": 0.024, "theo": 13.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "USB261224P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0118, "vega": 0.0244, "theta": -0.0117, "rho": -0.0047, "theo": 0.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999511987}, {"option": "USB261224C00049000", "bid": 11.4, "bid_size": 310.0, "ask": 13.15, "ask_size": 42.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0149, "vega": 0.0248, "theta": -0.0117, "rho": 0.0272, "theo": 12.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4249997138977}, {"option": "USB261224P00049000", "bid": 0.01, "bid_size": 70.0, "ask": 1.55, "ask_size": 316.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0138, "vega": 0.0275, "theta": -0.0127, "rho": -0.0055, "theo": 0.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999998081476}, {"option": "USB261224C00050000", "bid": 10.4, "bid_size": 313.0, "ask": 12.2, "ask_size": 39.0, "iv": 0.4539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0174, "vega": 0.0284, "theta": -0.0129, "rho": 0.0288, "theo": 11.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "USB261224P00050000", "bid": 0.01, "bid_size": 87.0, "ask": 1.0, "ask_size": 182.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0162, "vega": 0.0309, "theta": -0.0137, "rho": -0.0064, "theo": 0.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1749999569729}, {"option": "USB261224C00051000", "bid": 9.45, "bid_size": 329.0, "ask": 11.3, "ask_size": 33.0, "iv": 0.4391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0202, "vega": 0.0325, "theta": -0.0141, "rho": 0.0306, "theo": 10.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.07500004768372}, {"option": "USB261224P00051000", "bid": 0.01, "bid_size": 127.0, "ask": 0.75, "ask_size": 102.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0191, "vega": 0.0348, "theta": -0.0148, "rho": -0.0075, "theo": 0.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000005234033}, {"option": "USB261224C00052000", "bid": 8.5, "bid_size": 289.0, "ask": 10.25, "ask_size": 44.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0237, "vega": 0.0372, "theta": -0.0154, "rho": 0.0328, "theo": 9.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "USB261224P00052000", "bid": 0.01, "bid_size": 463.0, "ask": 0.75, "ask_size": 136.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0225, "vega": 0.0392, "theta": -0.016, "rho": -0.0089, "theo": 0.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.23500002361834}, {"option": "USB261224C00053000", "bid": 7.6, "bid_size": 305.0, "ask": 9.3, "ask_size": 41.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.0277, "vega": 0.0422, "theta": -0.0167, "rho": 0.0342, "theo": 8.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "USB261224P00053000", "bid": 0.01, "bid_size": 469.0, "ask": 0.93, "ask_size": 154.0, "iv": 0.3538, "open_interest": 0.0, "volume": 1.0, "delta": -0.1238, "gamma": 0.0265, "vega": 0.0441, "theta": -0.0172, "rho": -0.0105, "theo": 0.4919, "change": -1.0, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -78.125, "prev_day_close": 1.27999997604638}, {"option": "USB261224C00054000", "bid": 6.65, "bid_size": 297.0, "ask": 8.35, "ask_size": 38.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0324, "vega": 0.048, "theta": -0.0181, "rho": 0.0359, "theo": 7.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.37500023841858}, {"option": "USB261224P00054000", "bid": 0.07, "bid_size": 520.0, "ask": 0.75, "ask_size": 80.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.0311, "vega": 0.0494, "theta": -0.0185, "rho": -0.0124, "theo": 0.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57000005245209}, {"option": "USB261224C00055000", "bid": 5.75, "bid_size": 329.0, "ask": 7.45, "ask_size": 43.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8267, "gamma": 0.0378, "vega": 0.0539, "theta": -0.0195, "rho": 0.0367, "theo": 6.5301, "change": 0.0, "open": 0.0, "high": 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": "USB261224P00055000", "bid": 0.19, "bid_size": 189.0, "ask": 0.85, "ask_size": 36.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": -0.1745, "gamma": 0.0366, "vega": 0.0553, "theta": -0.0198, "rho": -0.0148, "theo": 0.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54000002145767}, {"option": "USB261224C00056000", "bid": 4.9, "bid_size": 350.0, "ask": 6.65, "ask_size": 37.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.044, "vega": 0.0605, "theta": -0.0208, "rho": 0.0377, "theo": 5.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "USB261224P00056000", "bid": 0.33, "bid_size": 175.0, "ask": 1.05, "ask_size": 37.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0427, "vega": 0.0615, "theta": -0.021, "rho": -0.0177, "theo": 0.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.594999987632036}, {"option": "USB261224C00057000", "bid": 4.05, "bid_size": 382.0, "ask": 5.75, "ask_size": 41.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.0507, "vega": 0.0672, "theta": -0.0221, "rho": 0.038, "theo": 4.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "USB261224P00057000", "bid": 0.51, "bid_size": 181.0, "ask": 1.4, "ask_size": 43.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": -0.249, "gamma": 0.0494, "vega": 0.0678, "theta": -0.0222, "rho": -0.0212, "theo": 0.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "USB261224C00058000", "bid": 3.5, "bid_size": 287.0, "ask": 5.65, "ask_size": 112.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.7012, "gamma": 0.0577, "vega": 0.0735, "theta": -0.0232, "rho": 0.0371, "theo": 4.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "USB261224P00058000", "bid": 0.59, "bid_size": 268.0, "ask": 1.65, "ask_size": 38.0, "iv": 0.2725, "open_interest": 1.0, "volume": 0.0, "delta": -0.2976, "gamma": 0.0564, "vega": 0.074, "theta": -0.0232, "rho": -0.0254, "theo": 1.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-05T10:41:39", "percent_change": 0.0, "prev_day_close": 1.53500002622604}, {"option": "USB261224C00059000", "bid": 2.7, "bid_size": 310.0, "ask": 4.9, "ask_size": 110.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.6432, "gamma": 0.0643, "vega": 0.0789, "theta": -0.024, "rho": 0.0357, "theo": 3.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8199999332428}, {"option": "USB261224P00059000", "bid": 0.9, "bid_size": 216.0, "ask": 2.08, "ask_size": 44.0, "iv": 0.2741, "open_interest": 0.0, "volume": 0.0, "delta": -0.3547, "gamma": 0.0631, "vega": 0.0793, "theta": -0.0239, "rho": -0.0303, "theo": 1.4816, "change": 0.0, "open": 0.0, "high": 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": "USB261224C00060000", "bid": 2.12, "bid_size": 652.0, "ask": 3.4, "ask_size": 82.0, "iv": 0.2746, "open_interest": 1.0, "volume": 0.0, "delta": 0.5774, "gamma": 0.0697, "vega": 0.083, "theta": -0.0244, "rho": 0.0334, "theo": 2.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T15:32:16", "percent_change": 0.0, "prev_day_close": 2.1949999332428}, {"option": "USB261224P00060000", "bid": 1.12, "bid_size": 283.0, "ask": 1.91, "ask_size": 44.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": -0.4197, "gamma": 0.0686, "vega": 0.0831, "theta": -0.0241, "rho": -0.036, "theo": 1.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3400000333786}, {"option": "USB261224C00061000", "bid": 1.98, "bid_size": 494.0, "ask": 2.75, "ask_size": 96.0, "iv": 0.2875, "open_interest": 50.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.0728, "vega": 0.0847, "theta": -0.0242, "rho": 0.0304, "theo": 2.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-06T13:36:08", "percent_change": 0.0, "prev_day_close": 1.7950000166893}, {"option": "USB261224P00061000", "bid": 1.65, "bid_size": 172.0, "ask": 3.05, "ask_size": 43.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": -0.4903, "gamma": 0.0718, "vega": 0.0846, "theta": -0.0238, "rho": -0.0423, "theo": 2.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "USB261224C00062000", "bid": 1.36, "bid_size": 680.0, "ask": 2.2, "ask_size": 116.0, "iv": 0.2699, "open_interest": 50.0, "volume": 0.0, "delta": 0.4326, "gamma": 0.0728, "vega": 0.0837, "theta": -0.0235, "rho": 0.0268, "theo": 1.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-06T13:36:08", "percent_change": 0.0, "prev_day_close": 1.37999999523163}, {"option": "USB261224P00062000", "bid": 1.98, "bid_size": 204.0, "ask": 3.6, "ask_size": 58.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.072, "vega": 0.0834, "theta": -0.023, "rho": -0.0488, "theo": 2.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "USB261224C00063000", "bid": 0.97, "bid_size": 620.0, "ask": 2.1, "ask_size": 104.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": 0.3623, "gamma": 0.0697, "vega": 0.08, "theta": -0.0223, "rho": 0.0231, "theo": 1.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "USB261224P00063000", "bid": 2.5, "bid_size": 253.0, "ask": 4.15, "ask_size": 49.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.069, "vega": 0.0797, "theta": -0.0217, "rho": -0.0552, "theo": 3.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "USB261224C00064000", "bid": 0.74, "bid_size": 519.0, "ask": 1.31, "ask_size": 92.0, "iv": 0.2597, "open_interest": 0.0, "volume": 5.0, "delta": 0.2991, "gamma": 0.0641, "vega": 0.0743, "theta": -0.0207, "rho": 0.0194, "theo": 0.9701, "change": -0.695, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:09:58", "percent_change": -43.5737, "prev_day_close": 1.59499996900558}, {"option": "USB261224P00064000", "bid": 3.15, "bid_size": 217.0, "ask": 4.75, "ask_size": 48.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.0636, "vega": 0.074, "theta": -0.02, "rho": -0.0611, "theo": 4.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "USB261224C00065000", "bid": 0.57, "bid_size": 370.0, "ask": 0.95, "ask_size": 103.0, "iv": 0.2569, "open_interest": 0.0, "volume": 4.0, "delta": 0.2451, "gamma": 0.0572, "vega": 0.0675, "theta": -0.019, "rho": 0.0162, "theo": 0.754, "change": 0.12, "open": 0.75, "high": 0.75, "low": 0.71, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T10:15:08", "percent_change": 20.339, "prev_day_close": 0.590000003576279}, {"option": "USB261224P00065000", "bid": 3.9, "bid_size": 210.0, "ask": 5.5, "ask_size": 54.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.7483, "gamma": 0.0567, "vega": 0.0672, "theta": -0.0182, "rho": -0.0664, "theo": 4.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "USB261224C00066000", "bid": 0.29, "bid_size": 556.0, "ask": 0.75, "ask_size": 96.0, "iv": 0.2489, "open_interest": 0.0, "volume": 0.0, "delta": 0.2006, "gamma": 0.0499, "vega": 0.0604, "theta": -0.0173, "rho": 0.0134, "theo": 0.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999986775219}, {"option": "USB261224P00066000", "bid": 4.65, "bid_size": 281.0, "ask": 6.25, "ask_size": 44.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0496, "vega": 0.0602, "theta": -0.0163, "rho": -0.071, "theo": 5.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "USB261224C00067000", "bid": 0.01, "bid_size": 279.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.043, "vega": 0.0535, "theta": -0.0156, "rho": 0.0112, "theo": 0.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.26999997347593}, {"option": "USB261224P00067000", "bid": 5.4, "bid_size": 150.0, "ask": 7.1, "ask_size": 23.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0427, "vega": 0.0534, "theta": -0.0145, "rho": -0.0749, "theo": 6.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "USB261224C00068000", "bid": 0.01, "bid_size": 196.0, "ask": 1.01, "ask_size": 63.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": 0.136, "gamma": 0.0368, "vega": 0.0473, "theta": -0.0141, "rho": 0.0094, "theo": 0.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500005234033}, {"option": "USB261224P00068000", "bid": 6.35, "bid_size": 146.0, "ask": 8.0, "ask_size": 23.0, "iv": 0.169, "open_interest": 0.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0366, "vega": 0.0471, "theta": -0.0128, "rho": -0.0781, "theo": 7.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "USB261224C00069000", "bid": 0.01, "bid_size": 132.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0314, "vega": 0.0417, "theta": -0.0128, "rho": 0.0077, "theo": 0.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.68000001180917}, {"option": "USB261224P00069000", "bid": 7.25, "bid_size": 151.0, "ask": 8.95, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8793, "gamma": 0.0312, "vega": 0.0415, "theta": -0.0113, "rho": -0.0808, "theo": 8.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "USB261224C00070000", "bid": 0.03, "bid_size": 326.0, "ask": 1.0, "ask_size": 158.0, "iv": 0.353, "open_interest": 2.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0268, "vega": 0.0367, "theta": -0.0116, "rho": 0.0066, "theo": 0.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T10:22:53", "percent_change": 0.0, "prev_day_close": 0.145000000484288}, {"option": "USB261224P00070000", "bid": 8.3, "bid_size": 240.0, "ask": 9.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0267, "vega": 0.0366, "theta": -0.0099, "rho": -0.0829, "theo": 9.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "USB261224C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 20.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.023, "vega": 0.0325, "theta": -0.0105, "rho": 0.0055, "theo": 0.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "USB261224P00071000", "bid": 9.25, "bid_size": 136.0, "ask": 11.3, "ask_size": 20.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0229, "vega": 0.0324, "theta": -0.0087, "rho": -0.0845, "theo": 10.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "USB261224C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 20.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0197, "vega": 0.0287, "theta": -0.0095, "rho": 0.0048, "theo": 0.1862, "change": 0.0, "open": 0.0, "high": 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": "USB261224P00072000", "bid": 10.15, "bid_size": 149.0, "ask": 11.95, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0197, "vega": 0.0287, "theta": -0.0076, "rho": -0.0855, "theo": 11.2935, "change": 0.0, "open": 0.0, "high": 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": "USB261224C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 64.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.017, "vega": 0.0256, "theta": -0.0087, "rho": 0.004, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "USB261224P00073000", "bid": 11.25, "bid_size": 129.0, "ask": 13.65, "ask_size": 26.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.017, "vega": 0.0256, "theta": -0.0066, "rho": -0.0861, "theo": 12.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "USB261224C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 65.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0128, "vega": 0.0204, "theta": -0.0072, "rho": 0.0031, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USB261224P00075000", "bid": 12.75, "bid_size": 145.0, "ask": 16.0, "ask_size": 25.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0129, "vega": 0.0205, "theta": -0.0049, "rho": -0.0856, "theo": 14.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "USB270115C00020000", "bid": 40.15, "bid_size": 169.0, "ask": 41.9, "ask_size": 169.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0278, "theo": 41.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.1, "last_trade_time": "2026-03-27T10:15:57", "percent_change": 0.0, "prev_day_close": 39.4750003814697}, {"option": "USB270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 652.0, "iv": 1.1084, "open_interest": 57.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-12T15:51:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "USB270115C00022500", "bid": 37.65, "bid_size": 169.0, "ask": 39.4, "ask_size": 169.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0312, "theo": 38.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.35, "last_trade_time": "2026-09-29T15:31:35", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "USB270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1.0, "iv": 1.1812, "open_interest": 145.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-29T13:01:23", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "USB270115C00025000", "bid": 35.2, "bid_size": 169.0, "ask": 37.0, "ask_size": 169.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0347, "theo": 36.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.42, "last_trade_time": "2025-09-11T10:18:05", "percent_change": 0.0, "prev_day_close": 34.5250015258789}, {"option": "USB270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.7055, "open_interest": 229.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T09:39:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "USB270115C00027500", "bid": 32.7, "bid_size": 169.0, "ask": 34.4, "ask_size": 159.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0382, "theo": 33.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.14, "last_trade_time": "2026-06-29T14:36:56", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "USB270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 853.0, "iv": 1.277, "open_interest": 1144.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T09:40:27", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "USB270115C00030000", "bid": 30.2, "bid_size": 168.0, "ask": 32.0, "ask_size": 159.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0416, "theo": 31.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-09-29T15:31:35", "percent_change": 0.0, "prev_day_close": 29.7000007629394}, {"option": "USB270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 949.0, "iv": 1.2844, "open_interest": 237.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0003, "rho": -0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T09:39:33", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "USB270115C00032500", "bid": 27.75, "bid_size": 169.0, "ask": 29.35, "ask_size": 168.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0451, "theo": 28.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.85, "last_trade_time": "2026-06-29T14:37:03", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "USB270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 794.0, "iv": 1.1642, "open_interest": 770.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0004, "rho": -0.0002, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-07-06T11:39:39", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "USB270115C00035000", "bid": 25.05, "bid_size": 206.0, "ask": 27.2, "ask_size": 206.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0003, "vega": 0.0009, "theta": 0.0, "rho": 0.0485, "theo": 26.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.52, "last_trade_time": "2026-10-26T11:01:39", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "USB270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.98, "ask_size": 947.0, "iv": 1.0299, "open_interest": 984.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0007, "rho": -0.0003, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-14T12:16:11", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "USB270115C00037500", "bid": 22.75, "bid_size": 197.0, "ask": 24.5, "ask_size": 168.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0006, "vega": 0.0017, "theta": 0.0, "rho": 0.0519, "theo": 23.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.53, "last_trade_time": "2026-10-28T12:06:03", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "USB270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 886.0, "iv": 0.5705, "open_interest": 3791.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0011, "vega": 0.0034, "theta": -0.001, "rho": -0.0005, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T09:30:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "USB270115C00040000", "bid": 20.1, "bid_size": 384.0, "ask": 22.2, "ask_size": 210.0, "iv": 0.0, "open_interest": 574.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0012, "vega": 0.003, "theta": 0.0, "rho": 0.0553, "theo": 21.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 19.4750003814697}, {"option": "USB270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 258.0, "iv": 0.4598, "open_interest": 506.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0019, "vega": 0.0056, "theta": -0.0016, "rho": -0.0009, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T11:14:14", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "USB270115C00042500", "bid": 17.6, "bid_size": 442.0, "ask": 19.8, "ask_size": 310.0, "iv": 0.0, "open_interest": 861.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0023, "vega": 0.0052, "theta": 0.0, "rho": 0.0586, "theo": 18.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-09-29T09:51:49", "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "USB270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 120.0, "iv": 0.4198, "open_interest": 1183.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0033, "vega": 0.009, "theta": -0.0024, "rho": -0.0015, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T09:36:15", "percent_change": 0.0, "prev_day_close": 0.11500000115484}, {"option": "USB270115C00045000", "bid": 15.6, "bid_size": 168.0, "ask": 17.2, "ask_size": 202.0, "iv": 0.4371, "open_interest": 1203.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0042, "vega": 0.0096, "theta": -0.0008, "rho": 0.0617, "theo": 16.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.47, "last_trade_time": "2026-10-27T11:16:48", "percent_change": 0.0, "prev_day_close": 14.6749997138977}, {"option": "USB270115P00045000", "bid": 0.01, "bid_size": 166.0, "ask": 0.21, "ask_size": 339.0, "iv": 0.3852, "open_interest": 2436.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0056, "vega": 0.0142, "theta": -0.0036, "rho": -0.0025, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-16T13:58:24", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "USB270115C00047500", "bid": 12.9, "bid_size": 709.0, "ask": 14.45, "ask_size": 525.0, "iv": 0.0, "open_interest": 447.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0075, "vega": 0.0167, "theta": -0.0027, "rho": 0.0645, "theo": 13.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.44, "last_trade_time": "2026-10-01T14:35:28", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "USB270115P00047500", "bid": 0.06, "bid_size": 260.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.3234, "open_interest": 4078.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0094, "vega": 0.0221, "theta": -0.0053, "rho": -0.0043, "theo": 0.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T13:56:16", "percent_change": 0.0, "prev_day_close": 0.255000002682209}, {"option": "USB270115C00050000", "bid": 10.5, "bid_size": 703.0, "ask": 12.0, "ask_size": 525.0, "iv": 0.0, "open_interest": 361.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0131, "vega": 0.0258, "theta": -0.0052, "rho": 0.0666, "theo": 11.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-03T10:20:29", "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "USB270115P00050000", "bid": 0.07, "bid_size": 611.0, "ask": 0.27, "ask_size": 19.0, "iv": 0.2937, "open_interest": 1786.0, "volume": 9.0, "delta": -0.0646, "gamma": 0.0154, "vega": 0.0333, "theta": -0.0076, "rho": -0.0072, "theo": 0.2381, "change": -0.115, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T09:32:46", "percent_change": -29.8701, "prev_day_close": 0.385000005364418}, {"option": "USB270115C00052500", "bid": 8.45, "bid_size": 694.0, "ask": 9.65, "ask_size": 524.0, "iv": 0.2819, "open_interest": 624.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.022, "vega": 0.0423, "theta": -0.0084, "rho": 0.0677, "theo": 9.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.83, "last_trade_time": "2026-11-04T13:34:12", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "USB270115P00052500", "bid": 0.36, "bid_size": 41.0, "ask": 0.62, "ask_size": 449.0, "iv": 0.3101, "open_interest": 1204.0, "volume": 6.0, "delta": -0.1083, "gamma": 0.0244, "vega": 0.049, "theta": -0.0105, "rho": -0.0121, "theo": 0.4116, "change": -0.23, "open": 0.4, "high": 0.4, "low": 0.39, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:16:32", "percent_change": -37.0968, "prev_day_close": 0.620000004768372}, {"option": "USB270115C00055000", "bid": 6.75, "bid_size": 25.0, "ask": 7.4, "ask_size": 532.0, "iv": 0.3079, "open_interest": 1505.0, "volume": 217.0, "delta": 0.849, "gamma": 0.0349, "vega": 0.0589, "theta": -0.0123, "rho": 0.0662, "theo": 6.86, "change": 1.315, "open": 7.14, "high": 7.14, "low": 7.14, "tick": "up", "last_trade_price": 7.14, "last_trade_time": "2026-11-09T14:38:18", "percent_change": 22.5751, "prev_day_close": 5.82500004768372}, {"option": "USB270115P00055000", "bid": 0.6, "bid_size": 319.0, "ask": 0.75, "ask_size": 60.0, "iv": 0.2682, "open_interest": 2902.0, "volume": 354.0, "delta": -0.1779, "gamma": 0.0368, "vega": 0.0679, "theta": -0.0137, "rho": -0.0197, "theo": 0.7109, "change": -0.375, "open": 0.72, "high": 0.72, "low": 0.59, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T15:10:12", "percent_change": -36.2319, "prev_day_close": 1.03500002622604}, {"option": "USB270115C00057500", "bid": 4.55, "bid_size": 450.0, "ask": 4.95, "ask_size": 137.0, "iv": 0.2468, "open_interest": 1211.0, "volume": 7.0, "delta": 0.7481, "gamma": 0.0507, "vega": 0.0812, "theta": -0.016, "rho": 0.0617, "theo": 4.8172, "change": 1.1, "open": 4.64, "high": 5.07, "low": 4.64, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T15:20:27", "percent_change": 27.8481, "prev_day_close": 3.94999992847443}, {"option": "USB270115P00057500", "bid": 1.13, "bid_size": 203.0, "ask": 1.41, "ask_size": 587.0, "iv": 0.2613, "open_interest": 1326.0, "volume": 92.0, "delta": -0.2824, "gamma": 0.0513, "vega": 0.0877, "theta": -0.0167, "rho": -0.0309, "theo": 1.2166, "change": -0.57, "open": 1.4, "high": 1.4, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:42:04", "percent_change": -33.1395, "prev_day_close": 1.71999996900558}, {"option": "USB270115C00060000", "bid": 2.94, "bid_size": 380.0, "ask": 3.4, "ask_size": 380.0, "iv": 0.2488, "open_interest": 2272.0, "volume": 20.0, "delta": 0.6062, "gamma": 0.0646, "vega": 0.098, "theta": -0.0184, "rho": 0.0529, "theo": 3.081, "change": 0.925, "open": 2.82, "high": 3.36, "low": 2.82, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-11-09T15:00:35", "percent_change": 38.6221, "prev_day_close": 2.39499998092651}, {"option": "USB270115P00060000", "bid": 1.94, "bid_size": 203.0, "ask": 2.1, "ask_size": 13.0, "iv": 0.2381, "open_interest": 3555.0, "volume": 12.0, "delta": -0.424, "gamma": 0.0634, "vega": 0.1013, "theta": -0.0181, "rho": -0.046, "theo": 2.0361, "change": -0.83, "open": 2.03, "high": 2.03, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T15:29:32", "percent_change": -29.5374, "prev_day_close": 2.80999994277954}, {"option": "USB270115C00062500", "bid": 1.62, "bid_size": 478.0, "ask": 2.22, "ask_size": 538.0, "iv": 0.2436, "open_interest": 2404.0, "volume": 106.0, "delta": 0.4374, "gamma": 0.0689, "vega": 0.1012, "theta": -0.0179, "rho": 0.0406, "theo": 1.7642, "change": 0.665, "open": 1.65, "high": 2.03, "low": 1.65, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T13:48:07", "percent_change": 49.8127, "prev_day_close": 1.33499997854233}, {"option": "USB270115P00062500", "bid": 3.1, "bid_size": 302.0, "ask": 3.45, "ask_size": 88.0, "iv": 0.2286, "open_interest": 1823.0, "volume": 122.0, "delta": -0.588, "gamma": 0.0663, "vega": 0.1006, "theta": -0.017, "rho": -0.0635, "theo": 3.2716, "change": -1.6, "open": 3.3, "high": 3.3, "low": 3.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T14:38:58", "percent_change": -34.4086, "prev_day_close": 4.64999985694885}, {"option": "USB270115C00065000", "bid": 0.91, "bid_size": 28.0, "ask": 1.1, "ask_size": 274.0, "iv": 0.2326, "open_interest": 5423.0, "volume": 100.0, "delta": 0.2773, "gamma": 0.0597, "vega": 0.0866, "theta": -0.0146, "rho": 0.0269, "theo": 0.9107, "change": 0.33, "open": 0.85, "high": 1.02, "low": 0.84, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T13:00:24", "percent_change": 47.8261, "prev_day_close": 0.689999997615814}, {"option": "USB270115P00065000", "bid": 4.55, "bid_size": 406.0, "ask": 5.2, "ask_size": 137.0, "iv": 0.2123, "open_interest": 497.0, "volume": 0.0, "delta": -0.7413, "gamma": 0.0569, "vega": 0.0841, "theta": -0.0135, "rho": -0.0792, "theo": 4.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-11-05T10:41:32", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "USB270115C00067500", "bid": 0.42, "bid_size": 9.0, "ask": 0.72, "ask_size": 525.0, "iv": 0.2406, "open_interest": 4920.0, "volume": 8.0, "delta": 0.1573, "gamma": 0.0428, "vega": 0.0633, "theta": -0.0103, "rho": 0.0159, "theo": 0.4374, "change": 0.165, "open": 0.4, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:16:47", "percent_change": 49.2537, "prev_day_close": 0.33500000834465}, {"option": "USB270115P00067500", "bid": 6.4, "bid_size": 344.0, "ask": 8.15, "ask_size": 414.0, "iv": 0.2631, "open_interest": 98.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0405, "vega": 0.0602, "theta": -0.009, "rho": -0.0919, "theo": 6.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-11T09:45:24", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "USB270115C00070000", "bid": 0.18, "bid_size": 11.0, "ask": 0.24, "ask_size": 19.0, "iv": 0.2238, "open_interest": 4553.0, "volume": 3.0, "delta": 0.0837, "gamma": 0.0269, "vega": 0.0412, "theta": -0.0066, "rho": 0.0087, "theo": 0.2055, "change": 0.1, "open": 0.21, "high": 0.22, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:58:18", "percent_change": 100.0, "prev_day_close": 0.0999999977648258}, {"option": "USB270115P00070000", "bid": 8.65, "bid_size": 174.0, "ask": 10.4, "ask_size": 156.0, "iv": 0.2788, "open_interest": 3.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0252, "vega": 0.0384, "theta": -0.0051, "rho": -0.1007, "theo": 9.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-12T11:34:20", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "USB270115C00072500", "bid": 0.02, "bid_size": 283.0, "ask": 0.19, "ask_size": 391.0, "iv": 0.2308, "open_interest": 248.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0157, "vega": 0.0252, "theta": -0.004, "rho": 0.0046, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T14:40:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "USB270115P00072500", "bid": 11.1, "bid_size": 188.0, "ask": 13.1, "ask_size": 189.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0146, "vega": 0.0229, "theta": -0.0024, "rho": -0.1069, "theo": 11.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-19T10:31:11", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "USB270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 93.0, "iv": 0.2427, "open_interest": 2800.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.009, "vega": 0.0151, "theta": -0.0024, "rho": 0.0025, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:32:18", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "USB270115P00075000", "bid": 13.5, "bid_size": 168.0, "ask": 15.45, "ask_size": 160.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0082, "vega": 0.0137, "theta": -0.0006, "rho": -0.1119, "theo": 14.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.875}, {"option": "USB270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 153.0, "iv": 0.2872, "open_interest": 80.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.003, "vega": 0.0056, "theta": -0.0009, "rho": 0.0008, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T14:32:19", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "USB270115P00080000", "bid": 17.95, "bid_size": 168.0, "ask": 20.4, "ask_size": 169.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0011, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 19.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "USB270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 497.0, "iv": 0.4076, "open_interest": 80.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0011, "vega": 0.0023, "theta": -0.0004, "rho": 0.0003, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T13:21:28", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "USB270115P00085000", "bid": 23.2, "bid_size": 160.0, "ask": 25.2, "ask_size": 169.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 24.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "USB270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 207.0, "iv": 0.3837, "open_interest": 34.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.001, "theta": -0.0002, "rho": 0.0001, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-29T11:40:25", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "USB270115P00090000", "bid": 28.1, "bid_size": 168.0, "ask": 30.45, "ask_size": 169.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 29.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.29, "last_trade_time": "2026-08-04T14:18:48", "percent_change": 0.0, "prev_day_close": 30.4750003814697}, {"option": "USB270219C00035000", "bid": 25.05, "bid_size": 149.0, "ask": 27.2, "ask_size": 149.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0009, "vega": 0.0034, "theta": 0.0, "rho": 0.0496, "theo": 26.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "USB270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 551.0, "iv": 0.4812, "open_interest": 53.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0015, "vega": 0.0072, "theta": -0.0015, "rho": -0.0014, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-07T10:15:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "USB270219C00037500", "bid": 22.75, "bid_size": 155.0, "ask": 24.45, "ask_size": 151.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0016, "vega": 0.0058, "theta": 0.0, "rho": 0.0539, "theo": 23.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "USB270219P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 516.0, "iv": 0.4469, "open_interest": 21.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0023, "vega": 0.0104, "theta": -0.0021, "rho": -0.0021, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-05T14:16:38", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "USB270219C00040000", "bid": 20.3, "bid_size": 155.0, "ask": 22.15, "ask_size": 148.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0028, "vega": 0.0096, "theta": 0.0, "rho": 0.0587, "theo": 21.2943, "change": 0.0, "open": 0.0, "high": 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": "USB270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 391.0, "iv": 0.4091, "open_interest": 10.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0035, "vega": 0.015, "theta": -0.0028, "rho": -0.0032, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-21T14:00:54", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "USB270219C00042500", "bid": 17.85, "bid_size": 149.0, "ask": 19.55, "ask_size": 158.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0046, "vega": 0.0152, "theta": -0.0004, "rho": 0.0639, "theo": 18.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "USB270219P00042500", "bid": 0.04, "bid_size": 135.0, "ask": 0.23, "ask_size": 264.0, "iv": 0.3799, "open_interest": 4.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0053, "vega": 0.0214, "theta": -0.0038, "rho": -0.0049, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:03:41", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "USB270219C00045000", "bid": 15.4, "bid_size": 194.0, "ask": 17.1, "ask_size": 193.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0074, "vega": 0.0232, "theta": -0.0022, "rho": 0.0696, "theo": 16.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "USB270219P00045000", "bid": 0.12, "bid_size": 189.0, "ask": 0.3, "ask_size": 402.0, "iv": 0.3579, "open_interest": 173.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.008, "vega": 0.0301, "theta": -0.0051, "rho": -0.0074, "theo": 0.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T13:42:34", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "USB270219C00047500", "bid": 13.05, "bid_size": 195.0, "ask": 14.75, "ask_size": 190.0, "iv": 0.2917, "open_interest": 4.0, "volume": 1.0, "delta": 0.9453, "gamma": 0.0114, "vega": 0.0358, "theta": -0.0043, "rho": 0.0754, "theo": 14.0258, "change": 1.8, "open": 14.25, "high": 14.25, "low": 14.25, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-11-09T15:01:23", "percent_change": 14.4578, "prev_day_close": 12.4500002861023}, {"option": "USB270219P00047500", "bid": 0.23, "bid_size": 96.0, "ask": 0.41, "ask_size": 385.0, "iv": 0.3357, "open_interest": 60.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0119, "vega": 0.0415, "theta": -0.0066, "rho": -0.0111, "theo": 0.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T13:40:39", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "USB270219C00050000", "bid": 10.65, "bid_size": 193.0, "ask": 12.2, "ask_size": 189.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0171, "vega": 0.0518, "theta": -0.0067, "rho": 0.0867, "theo": 11.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "USB270219P00050000", "bid": 0.39, "bid_size": 75.0, "ask": 0.54, "ask_size": 143.0, "iv": 0.31, "open_interest": 33.0, "volume": 2.0, "delta": -0.0988, "gamma": 0.0173, "vega": 0.0564, "theta": -0.0085, "rho": -0.0166, "theo": 0.4943, "change": -0.185, "open": 0.47, "high": 0.48, "low": 0.47, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T11:19:53", "percent_change": -27.8195, "prev_day_close": 0.66499999165535}, {"option": "USB270219C00052500", "bid": 8.4, "bid_size": 341.0, "ask": 9.9, "ask_size": 315.0, "iv": 0.246, "open_interest": 39.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0244, "vega": 0.0696, "theta": -0.0093, "rho": 0.0907, "theo": 9.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T14:29:50", "percent_change": 0.0, "prev_day_close": 8.3250002861023}, {"option": "USB270219P00052500", "bid": 0.63, "bid_size": 151.0, "ask": 0.9, "ask_size": 453.0, "iv": 0.2973, "open_interest": 41.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0245, "vega": 0.0741, "theta": -0.0106, "rho": -0.0242, "theo": 0.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T10:08:44", "percent_change": 0.0, "prev_day_close": 1.06999999284744}, {"option": "USB270219C00055000", "bid": 6.3, "bid_size": 769.0, "ask": 7.8, "ask_size": 529.0, "iv": 0.2426, "open_interest": 76.0, "volume": 0.0, "delta": 0.7961, "gamma": 0.0331, "vega": 0.0913, "theta": -0.0117, "rho": 0.0973, "theo": 7.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-02T14:25:49", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "USB270219P00055000", "bid": 0.99, "bid_size": 276.0, "ask": 1.2, "ask_size": 41.0, "iv": 0.272, "open_interest": 52.0, "volume": 8.0, "delta": -0.215, "gamma": 0.0333, "vega": 0.0937, "theta": -0.0127, "rho": -0.0348, "theo": 1.1501, "change": -0.395, "open": 1.18, "high": 1.19, "low": 1.15, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T11:19:53", "percent_change": -25.4019, "prev_day_close": 1.55500000715256}, {"option": "USB270219C00057500", "bid": 5.35, "bid_size": 16.0, "ask": 5.9, "ask_size": 393.0, "iv": 0.2778, "open_interest": 167.0, "volume": 0.0, "delta": 0.7047, "gamma": 0.042, "vega": 0.1106, "theta": -0.0137, "rho": 0.0939, "theo": 5.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-04T13:19:24", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "USB270219P00057500", "bid": 1.56, "bid_size": 259.0, "ask": 1.98, "ask_size": 248.0, "iv": 0.2644, "open_interest": 57.0, "volume": 28.0, "delta": -0.3072, "gamma": 0.0427, "vega": 0.1121, "theta": -0.0145, "rho": -0.0481, "theo": 1.7441, "change": -0.63, "open": 1.84, "high": 1.85, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-09T12:08:29", "percent_change": -26.6949, "prev_day_close": 2.36000001430511}, {"option": "USB270219C00060000", "bid": 3.75, "bid_size": 18.0, "ask": 4.25, "ask_size": 421.0, "iv": 0.2636, "open_interest": 142.0, "volume": 0.0, "delta": 0.5915, "gamma": 0.0492, "vega": 0.1241, "theta": -0.0148, "rho": 0.0851, "theo": 3.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-11-06T13:04:49", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "USB270219P00060000", "bid": 2.41, "bid_size": 291.0, "ask": 2.91, "ask_size": 261.0, "iv": 0.2528, "open_interest": 230.0, "volume": 2.0, "delta": -0.4233, "gamma": 0.0507, "vega": 0.1246, "theta": -0.0154, "rho": -0.0637, "theo": 2.6111, "change": -0.855, "open": 2.62, "high": 2.62, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T12:08:40", "percent_change": -24.6043, "prev_day_close": 3.47500002384186}, {"option": "USB270219C00062500", "bid": 2.45, "bid_size": 230.0, "ask": 3.4, "ask_size": 571.0, "iv": 0.2712, "open_interest": 385.0, "volume": 123.0, "delta": 0.4648, "gamma": 0.0521, "vega": 0.1271, "theta": -0.0146, "rho": 0.0712, "theo": 2.5128, "change": 0.465, "open": 2.51, "high": 2.53, "low": 2.5, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-11-09T11:12:10", "percent_change": 22.6277, "prev_day_close": 2.05500000715256}, {"option": "USB270219P00062500", "bid": 3.6, "bid_size": 270.0, "ask": 3.95, "ask_size": 13.0, "iv": 0.2353, "open_interest": 140.0, "volume": 128.0, "delta": -0.5548, "gamma": 0.054, "vega": 0.1255, "theta": -0.015, "rho": -0.0796, "theo": 3.8193, "change": -1.1, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T11:16:59", "percent_change": -22.2222, "prev_day_close": 4.95000004768372}, {"option": "USB270219C00065000", "bid": 1.5, "bid_size": 241.0, "ask": 2.26, "ask_size": 539.0, "iv": 0.2592, "open_interest": 380.0, "volume": 54.0, "delta": 0.34, "gamma": 0.0492, "vega": 0.1175, "theta": -0.0131, "rho": 0.0539, "theo": 1.5632, "change": 0.41, "open": 1.14, "high": 1.75, "low": 1.14, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:42:36", "percent_change": 30.597, "prev_day_close": 1.33999997377396}, {"option": "USB270219P00065000", "bid": 5.15, "bid_size": 267.0, "ask": 5.75, "ask_size": 306.0, "iv": 0.2374, "open_interest": 34.0, "volume": 0.0, "delta": -0.6845, "gamma": 0.0507, "vega": 0.1129, "theta": -0.013, "rho": -0.0925, "theo": 5.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T15:23:43", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "USB270219C00067500", "bid": 0.74, "bid_size": 465.0, "ask": 1.17, "ask_size": 327.0, "iv": 0.232, "open_interest": 273.0, "volume": 0.0, "delta": 0.2335, "gamma": 0.0415, "vega": 0.0987, "theta": -0.0109, "rho": 0.0374, "theo": 0.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-05T11:04:46", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "USB270219P00067500", "bid": 7.1, "bid_size": 76.0, "ask": 8.3, "ask_size": 246.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0418, "vega": 0.0906, "theta": -0.01, "rho": -0.1014, "theo": 7.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "USB270219C00070000", "bid": 0.49, "bid_size": 30.0, "ask": 0.7, "ask_size": 135.0, "iv": 0.2366, "open_interest": 347.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.032, "vega": 0.077, "theta": -0.0084, "rho": 0.0247, "theo": 0.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-05T11:53:28", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "USB270219P00070000", "bid": 8.75, "bid_size": 137.0, "ask": 10.35, "ask_size": 137.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.031, "vega": 0.067, "theta": -0.0068, "rho": -0.1078, "theo": 9.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "USB270219C00072500", "bid": 0.24, "bid_size": 335.0, "ask": 0.39, "ask_size": 34.0, "iv": 0.2322, "open_interest": 1553.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0231, "vega": 0.0571, "theta": -0.0062, "rho": 0.016, "theo": 0.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T13:42:04", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "USB270219P00072500", "bid": 11.1, "bid_size": 133.0, "ask": 12.65, "ask_size": 128.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.9243, "gamma": 0.0212, "vega": 0.0458, "theta": -0.004, "rho": -0.1119, "theo": 11.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "USB270219C00075000", "bid": 0.14, "bid_size": 24.0, "ask": 0.25, "ask_size": 18.0, "iv": 0.2384, "open_interest": 19.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0163, "vega": 0.0415, "theta": -0.0046, "rho": 0.0103, "theo": 0.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T12:14:33", "percent_change": 0.0, "prev_day_close": 0.14499999769032}, {"option": "USB270219P00075000", "bid": 13.45, "bid_size": 211.0, "ask": 15.8, "ask_size": 199.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0139, "vega": 0.0308, "theta": -0.0018, "rho": -0.1157, "theo": 14.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "USB270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 47.0, "iv": 0.2453, "open_interest": 42.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0078, "vega": 0.0213, "theta": -0.0024, "rho": 0.0044, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-09-15T15:05:38", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "USB270219P00080000", "bid": 18.25, "bid_size": 155.0, "ask": 20.2, "ask_size": 155.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0093, "vega": 0.0043, "theta": -0.0045, "rho": 0.0, "theo": 19.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7749996185303}, {"option": "USB270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 85.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0038, "vega": 0.0112, "theta": -0.0013, "rho": 0.002, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "USB270219P00085000", "bid": 23.05, "bid_size": 155.0, "ask": 25.5, "ask_size": 151.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0101, "rho": 0.0, "theo": 24.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7999992370605}, {"option": "USB270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 139.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.002, "vega": 0.0062, "theta": -0.0008, "rho": 0.001, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "USB270219P00090000", "bid": 28.15, "bid_size": 155.0, "ask": 30.2, "ask_size": 150.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0101, "rho": 0.0, "theo": 29.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.625}, {"option": "USB270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 182.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0011, "vega": 0.0036, "theta": -0.0004, "rho": 0.0005, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "USB270219P00095000", "bid": 32.95, "bid_size": 155.0, "ask": 35.55, "ask_size": 149.0, "iv": 0.5218, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0101, "rho": 0.0, "theo": 34.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "USB270319C00027500", "bid": 32.7, "bid_size": 136.0, "ask": 34.4, "ask_size": 145.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": 0.0388, "theo": 33.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "USB270319P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 571.0, "iv": 0.6785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0006, "vega": 0.0039, "theta": -0.0007, "rho": -0.0008, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "USB270319C00030000", "bid": 30.2, "bid_size": 146.0, "ask": 32.0, "ask_size": 145.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0005, "vega": 0.002, "theta": 0.0, "rho": 0.043, "theo": 31.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.85, "last_trade_time": "2026-10-30T09:34:00", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "USB270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 259.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0008, "vega": 0.0057, "theta": -0.001, "rho": -0.0012, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T09:30:30", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "USB270319C00032500", "bid": 27.75, "bid_size": 144.0, "ask": 29.45, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0009, "vega": 0.0038, "theta": 0.0, "rho": 0.0478, "theo": 28.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.375}, {"option": "USB270319P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 606.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0013, "vega": 0.0082, "theta": -0.0014, "rho": -0.0018, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "USB270319C00035000", "bid": 25.25, "bid_size": 153.0, "ask": 27.15, "ask_size": 152.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0015, "vega": 0.0068, "theta": 0.0, "rho": 0.0537, "theo": 26.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.44, "last_trade_time": "2026-08-17T09:30:07", "percent_change": 0.0, "prev_day_close": 24.625}, {"option": "USB270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 826.0, "iv": 0.5144, "open_interest": 53.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.002, "vega": 0.0116, "theta": -0.0019, "rho": -0.0027, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-04-09T11:04:41", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "USB270319C00037500", "bid": 22.8, "bid_size": 155.0, "ask": 24.6, "ask_size": 155.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0026, "vega": 0.0119, "theta": 0.0, "rho": 0.0609, "theo": 23.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.03, "last_trade_time": "2026-06-26T09:30:09", "percent_change": 0.0, "prev_day_close": 21.9750003814697}, {"option": "USB270319P00037500", "bid": 0.01, "bid_size": 179.0, "ask": 0.19, "ask_size": 416.0, "iv": 0.4159, "open_interest": 6.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0029, "vega": 0.0164, "theta": -0.0025, "rho": -0.004, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-04-14T11:28:51", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "USB270319C00040000", "bid": 20.45, "bid_size": 158.0, "ask": 22.05, "ask_size": 158.0, "iv": 0.3168, "open_interest": 2.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0041, "vega": 0.0191, "theta": -0.0006, "rho": 0.077, "theo": 21.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.91, "last_trade_time": "2026-10-07T15:24:04", "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "USB270319P00040000", "bid": 0.05, "bid_size": 141.0, "ask": 0.24, "ask_size": 315.0, "iv": 0.3913, "open_interest": 815.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0043, "vega": 0.0227, "theta": -0.0033, "rho": -0.0058, "theo": 0.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "USB270319C00042500", "bid": 17.9, "bid_size": 188.0, "ask": 19.45, "ask_size": 183.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0062, "vega": 0.0277, "theta": -0.002, "rho": 0.0889, "theo": 18.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "USB270319P00042500", "bid": 0.11, "bid_size": 248.0, "ask": 0.3, "ask_size": 706.0, "iv": 0.3662, "open_interest": 1751.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0063, "vega": 0.0311, "theta": -0.0042, "rho": -0.0085, "theo": 0.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-21T11:19:42", "percent_change": 0.0, "prev_day_close": 0.25500001013279}, {"option": "USB270319C00045000", "bid": 16.05, "bid_size": 269.0, "ask": 17.1, "ask_size": 264.0, "iv": 0.36, "open_interest": 82.0, "volume": 1.0, "delta": 0.9472, "gamma": 0.009, "vega": 0.0395, "theta": -0.0035, "rho": 0.1041, "theo": 16.5373, "change": 0.5, "open": 15.5, "high": 15.5, "low": 15.5, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-09T10:34:55", "percent_change": 3.33333, "prev_day_close": 15.0}, {"option": "USB270319P00045000", "bid": 0.23, "bid_size": 54.0, "ask": 0.38, "ask_size": 312.0, "iv": 0.3461, "open_interest": 335.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.009, "vega": 0.0419, "theta": -0.0054, "rho": -0.0123, "theo": 0.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T14:10:06", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "USB270319C00047500", "bid": 13.15, "bid_size": 590.0, "ask": 14.7, "ask_size": 388.0, "iv": 0.2622, "open_interest": 284.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0127, "vega": 0.054, "theta": -0.0052, "rho": 0.1226, "theo": 14.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.77, "last_trade_time": "2026-10-23T10:31:46", "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "USB270319P00047500", "bid": 0.36, "bid_size": 46.0, "ask": 0.55, "ask_size": 409.0, "iv": 0.3276, "open_interest": 76.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0127, "vega": 0.0555, "theta": -0.0069, "rho": -0.0176, "theo": 0.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T12:07:23", "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "USB270319C00050000", "bid": 10.9, "bid_size": 630.0, "ask": 12.45, "ask_size": 380.0, "iv": 0.2665, "open_interest": 313.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0173, "vega": 0.0711, "theta": -0.007, "rho": 0.1416, "theo": 11.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.54, "last_trade_time": "2026-10-21T14:11:53", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "USB270319P00050000", "bid": 0.53, "bid_size": 232.0, "ask": 0.82, "ask_size": 585.0, "iv": 0.3097, "open_interest": 298.0, "volume": 3.0, "delta": -0.1179, "gamma": 0.0176, "vega": 0.0722, "theta": -0.0085, "rho": -0.0252, "theo": 0.6926, "change": -0.245, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T13:06:51", "percent_change": -30.0613, "prev_day_close": 0.814999997615814}, {"option": "USB270319C00052500", "bid": 8.75, "bid_size": 366.0, "ask": 10.25, "ask_size": 313.0, "iv": 0.2577, "open_interest": 92.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0231, "vega": 0.09, "theta": -0.0089, "rho": 0.147, "theo": 9.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "USB270319P00052500", "bid": 0.83, "bid_size": 291.0, "ask": 1.14, "ask_size": 728.0, "iv": 0.2923, "open_interest": 982.0, "volume": 4.0, "delta": -0.1673, "gamma": 0.0238, "vega": 0.0909, "theta": -0.0102, "rho": -0.0349, "theo": 1.0108, "change": -0.265, "open": 0.95, "high": 0.95, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T12:22:43", "percent_change": -22.3629, "prev_day_close": 1.18500000238419}, {"option": "USB270319C00055000", "bid": 7.6, "bid_size": 41.0, "ask": 8.25, "ask_size": 389.0, "iv": 0.2909, "open_interest": 61.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.0298, "vega": 0.1096, "theta": -0.0108, "rho": 0.1402, "theo": 7.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-11-04T11:17:27", "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "USB270319P00055000", "bid": 1.25, "bid_size": 395.0, "ask": 1.59, "ask_size": 437.0, "iv": 0.2752, "open_interest": 996.0, "volume": 9.0, "delta": -0.2335, "gamma": 0.0309, "vega": 0.1106, "theta": -0.012, "rho": -0.0476, "theo": 1.4697, "change": -0.415, "open": 1.45, "high": 1.45, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T12:32:41", "percent_change": -23.5128, "prev_day_close": 1.76500004529953}, {"option": "USB270319C00057500", "bid": 4.95, "bid_size": 763.0, "ask": 6.35, "ask_size": 395.0, "iv": 0.2402, "open_interest": 809.0, "volume": 217.0, "delta": 0.6911, "gamma": 0.0366, "vega": 0.1274, "theta": -0.0123, "rho": 0.129, "theo": 5.9759, "change": 1.09, "open": 6.14, "high": 6.14, "low": 6.14, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-11-09T14:38:18", "percent_change": 21.5842, "prev_day_close": 5.04999995231628}, {"option": "USB270319P00057500", "bid": 1.9, "bid_size": 206.0, "ask": 2.25, "ask_size": 160.0, "iv": 0.2624, "open_interest": 2333.0, "volume": 54.0, "delta": -0.3187, "gamma": 0.0382, "vega": 0.1285, "theta": -0.0134, "rho": -0.0626, "theo": 2.1217, "change": -0.565, "open": 2.16, "high": 2.2, "low": 2.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-09T12:34:53", "percent_change": -21.8569, "prev_day_close": 2.58500003814697}, {"option": "USB270319C00060000", "bid": 3.4, "bid_size": 1021.0, "ask": 4.75, "ask_size": 387.0, "iv": 0.2324, "open_interest": 833.0, "volume": 0.0, "delta": 0.5932, "gamma": 0.0421, "vega": 0.1401, "theta": -0.0132, "rho": 0.1133, "theo": 4.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-11-05T12:08:33", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "USB270319P00060000", "bid": 2.83, "bid_size": 169.0, "ask": 3.15, "ask_size": 84.0, "iv": 0.2522, "open_interest": 852.0, "volume": 7.0, "delta": -0.4219, "gamma": 0.0443, "vega": 0.1402, "theta": -0.0141, "rho": -0.0792, "theo": 3.0249, "change": -0.815, "open": 2.95, "high": 2.95, "low": 2.86, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-11-09T15:19:27", "percent_change": -22.1769, "prev_day_close": 3.67499995231628}, {"option": "USB270319C00062500", "bid": 2.81, "bid_size": 472.0, "ask": 3.45, "ask_size": 432.0, "iv": 0.2492, "open_interest": 1032.0, "volume": 8.0, "delta": 0.485, "gamma": 0.0448, "vega": 0.1439, "theta": -0.0133, "rho": 0.0944, "theo": 3.0833, "change": 0.78, "open": 3.2, "high": 3.35, "low": 3.2, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T13:15:35", "percent_change": 30.9524, "prev_day_close": 2.51999998092651}, {"option": "USB270319P00062500", "bid": 3.9, "bid_size": 310.0, "ask": 4.4, "ask_size": 197.0, "iv": 0.2404, "open_interest": 469.0, "volume": 1.0, "delta": -0.5371, "gamma": 0.0475, "vega": 0.1417, "theta": -0.014, "rho": -0.0944, "theo": 4.2286, "change": -0.7, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-09T10:14:23", "percent_change": -13.8614, "prev_day_close": 5.04999995231628}, {"option": "USB270319C00065000", "bid": 1.88, "bid_size": 418.0, "ask": 2.41, "ask_size": 409.0, "iv": 0.2447, "open_interest": 1194.0, "volume": 10.0, "delta": 0.3767, "gamma": 0.0437, "vega": 0.1372, "theta": -0.0124, "rho": 0.0743, "theo": 2.081, "change": 0.49, "open": 1.89, "high": 2.18, "low": 1.8, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T12:34:46", "percent_change": 29.1667, "prev_day_close": 1.68000000715256}, {"option": "USB270319P00065000", "bid": 5.4, "bid_size": 355.0, "ask": 5.85, "ask_size": 60.0, "iv": 0.2301, "open_interest": 38.0, "volume": 0.0, "delta": -0.6527, "gamma": 0.0463, "vega": 0.1314, "theta": -0.0128, "rho": -0.1066, "theo": 5.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-10-22T12:27:44", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "USB270319C00067500", "bid": 1.11, "bid_size": 509.0, "ask": 1.62, "ask_size": 419.0, "iv": 0.2371, "open_interest": 437.0, "volume": 3.0, "delta": 0.2791, "gamma": 0.0392, "vega": 0.122, "theta": -0.0109, "rho": 0.0556, "theo": 1.3626, "change": 0.34, "open": 1.4, "high": 1.42, "low": 1.4, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T12:34:46", "percent_change": 31.4815, "prev_day_close": 1.0799999833107}, {"option": "USB270319P00067500", "bid": 7.25, "bid_size": 193.0, "ask": 8.6, "ask_size": 248.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": -0.7559, "gamma": 0.0409, "vega": 0.1114, "theta": -0.0106, "rho": -0.1148, "theo": 7.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "USB270319C00070000", "bid": 0.61, "bid_size": 572.0, "ask": 1.13, "ask_size": 498.0, "iv": 0.2357, "open_interest": 901.0, "volume": 0.0, "delta": 0.1996, "gamma": 0.0326, "vega": 0.102, "theta": -0.009, "rho": 0.04, "theo": 0.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-05T15:03:30", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "USB270319P00070000", "bid": 9.1, "bid_size": 232.0, "ask": 10.8, "ask_size": 233.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.0329, "vega": 0.0874, "theta": -0.0081, "rho": -0.1183, "theo": 9.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "USB270319C00072500", "bid": 0.32, "bid_size": 489.0, "ask": 0.86, "ask_size": 506.0, "iv": 0.2414, "open_interest": 118.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.0257, "vega": 0.0816, "theta": -0.0072, "rho": 0.028, "theo": 0.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T15:32:52", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "USB270319P00072500", "bid": 11.2, "bid_size": 133.0, "ask": 13.45, "ask_size": 128.0, "iv": 0.2967, "open_interest": 15.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.0245, "vega": 0.0642, "theta": -0.0055, "rho": -0.1199, "theo": 11.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-07-14T13:42:24", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "USB270319C00075000", "bid": 0.11, "bid_size": 1034.0, "ask": 0.4, "ask_size": 140.0, "iv": 0.2217, "open_interest": 3630.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0196, "vega": 0.0635, "theta": -0.0056, "rho": 0.0195, "theo": 0.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T14:22:52", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "USB270319P00075000", "bid": 13.45, "bid_size": 217.0, "ask": 15.55, "ask_size": 218.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0173, "vega": 0.045, "theta": -0.0033, "rho": -0.1216, "theo": 14.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "USB270319C00080000", "bid": 0.04, "bid_size": 177.0, "ask": 0.21, "ask_size": 110.0, "iv": 0.2393, "open_interest": 276.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0108, "vega": 0.0371, "theta": -0.0033, "rho": 0.0095, "theo": 0.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-26T15:15:55", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "USB270319P00080000", "bid": 18.0, "bid_size": 151.0, "ask": 20.4, "ask_size": 155.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0078, "vega": 0.0207, "theta": -0.0001, "rho": -0.1249, "theo": 19.0654, "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": 20.7249994277954}, {"option": "USB270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 107.0, "iv": 0.2529, "open_interest": 76.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0059, "vega": 0.0216, "theta": -0.002, "rho": 0.0048, "theo": 0.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-10T15:08:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "USB270319P00085000", "bid": 22.9, "bid_size": 158.0, "ask": 25.6, "ask_size": 159.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 24.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "USB270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 162.0, "iv": 0.2789, "open_interest": 20.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0033, "vega": 0.0129, "theta": -0.0012, "rho": 0.0026, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-07-17T14:06:00", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "USB270319P00090000", "bid": 28.15, "bid_size": 149.0, "ask": 30.55, "ask_size": 149.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 29.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7250003814697}, {"option": "USB270617C00027500", "bid": 32.7, "bid_size": 161.0, "ask": 34.45, "ask_size": 149.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.002, "theta": 0.0, "rho": 0.0407, "theo": 33.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "USB270617P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 403.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0009, "vega": 0.0092, "theta": -0.0009, "rho": -0.0026, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "USB270617C00030000", "bid": 30.1, "bid_size": 168.0, "ask": 32.25, "ask_size": 168.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0007, "vega": 0.0044, "theta": 0.0, "rho": 0.0476, "theo": 31.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "USB270617P00030000", "bid": 0.01, "bid_size": 178.0, "ask": 0.19, "ask_size": 385.0, "iv": 0.4487, "open_interest": 8.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0014, "vega": 0.013, "theta": -0.0012, "rho": -0.0039, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-05-20T10:27:13", "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "USB270617C00032500", "bid": 27.05, "bid_size": 169.0, "ask": 30.05, "ask_size": 169.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0014, "vega": 0.0086, "theta": 0.0, "rho": 0.0575, "theo": 28.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9250001907349}, {"option": "USB270617P00032500", "bid": 0.05, "bid_size": 129.0, "ask": 0.23, "ask_size": 301.0, "iv": 0.4252, "open_interest": 4.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.002, "vega": 0.0182, "theta": -0.0016, "rho": -0.0057, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T09:30:06", "percent_change": 0.0, "prev_day_close": 0.165000004693866}, {"option": "USB270617C00035000", "bid": 25.3, "bid_size": 168.0, "ask": 27.2, "ask_size": 158.0, "iv": 0.3595, "open_interest": 4.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0025, "vega": 0.0171, "theta": 0.0, "rho": 0.0748, "theo": 26.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-08-19T14:53:00", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "USB270617P00035000", "bid": 0.1, "bid_size": 107.0, "ask": 0.28, "ask_size": 237.0, "iv": 0.4018, "open_interest": 13.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0029, "vega": 0.0249, "theta": -0.0021, "rho": -0.0082, "theo": 0.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-27T15:26:21", "percent_change": 0.0, "prev_day_close": 0.225000005215406}, {"option": "USB270617C00037500", "bid": 22.9, "bid_size": 222.0, "ask": 24.6, "ask_size": 214.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.004, "vega": 0.0276, "theta": 0.0, "rho": 0.1065, "theo": 23.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "USB270617P00037500", "bid": 0.16, "bid_size": 104.0, "ask": 0.35, "ask_size": 205.0, "iv": 0.3791, "open_interest": 480.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0041, "vega": 0.0335, "theta": -0.0027, "rho": -0.0118, "theo": 0.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-07-01T11:52:13", "percent_change": 0.0, "prev_day_close": 0.304999999701977}, {"option": "USB270617C00040000", "bid": 20.5, "bid_size": 222.0, "ask": 22.2, "ask_size": 214.0, "iv": 0.3091, "open_interest": 4.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0056, "vega": 0.0408, "theta": 0.0, "rho": 0.1423, "theo": 21.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-10-28T12:06:03", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "USB270617P00040000", "bid": 0.23, "bid_size": 158.0, "ask": 0.45, "ask_size": 172.0, "iv": 0.3575, "open_interest": 40.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0057, "vega": 0.0446, "theta": -0.0034, "rho": -0.0166, "theo": 0.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-28T12:06:03", "percent_change": 0.0, "prev_day_close": 0.424999982118607}, {"option": "USB270617C00042500", "bid": 18.15, "bid_size": 197.0, "ask": 19.75, "ask_size": 188.0, "iv": 0.2905, "open_interest": 6.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0076, "vega": 0.0552, "theta": -0.0002, "rho": 0.1734, "theo": 19.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-06-18T10:49:26", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "USB270617P00042500", "bid": 0.41, "bid_size": 64.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.3373, "open_interest": 1233.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0078, "vega": 0.0581, "theta": -0.0043, "rho": -0.0231, "theo": 0.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T13:31:47", "percent_change": 0.0, "prev_day_close": 0.589999988675118}, {"option": "USB270617C00045000", "bid": 16.55, "bid_size": 115.0, "ask": 17.45, "ask_size": 189.0, "iv": 0.337, "open_interest": 2.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0102, "vega": 0.0723, "theta": -0.0017, "rho": 0.1936, "theo": 16.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-09-02T15:31:49", "percent_change": 0.0, "prev_day_close": 15.5750002861023}, {"option": "USB270617P00045000", "bid": 0.42, "bid_size": 609.0, "ask": 0.69, "ask_size": 19.0, "iv": 0.3105, "open_interest": 1434.0, "volume": 4.0, "delta": -0.0861, "gamma": 0.0105, "vega": 0.0742, "theta": -0.0052, "rho": -0.0316, "theo": 0.6475, "change": -0.18, "open": 0.7, "high": 0.7, "low": 0.6, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T14:27:42", "percent_change": -22.2222, "prev_day_close": 0.810000002384186}, {"option": "USB270617C00047500", "bid": 13.65, "bid_size": 358.0, "ask": 15.25, "ask_size": 331.0, "iv": 0.2788, "open_interest": 53.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0134, "vega": 0.091, "theta": -0.0032, "rho": 0.2191, "theo": 14.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.01, "last_trade_time": "2026-10-30T13:57:21", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "USB270617P00047500", "bid": 0.65, "bid_size": 615.0, "ask": 1.05, "ask_size": 348.0, "iv": 0.3042, "open_interest": 1117.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.0138, "vega": 0.0927, "theta": -0.0063, "rho": -0.0428, "theo": 0.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T13:20:05", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "USB270617C00050000", "bid": 11.55, "bid_size": 263.0, "ask": 13.15, "ask_size": 246.0, "iv": 0.2723, "open_interest": 28.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.017, "vega": 0.1112, "theta": -0.0048, "rho": 0.2347, "theo": 12.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-05T14:41:29", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "USB270617P00050000", "bid": 1.1, "bid_size": 140.0, "ask": 1.41, "ask_size": 180.0, "iv": 0.2982, "open_interest": 434.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.0176, "vega": 0.113, "theta": -0.0074, "rho": -0.0569, "theo": 1.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-03T14:12:19", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "USB270617C00052500", "bid": 10.4, "bid_size": 11.0, "ask": 11.3, "ask_size": 295.0, "iv": 0.3025, "open_interest": 44.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.021, "vega": 0.1318, "theta": -0.0063, "rho": 0.229, "theo": 10.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.48, "last_trade_time": "2026-10-30T14:39:57", "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "USB270617P00052500", "bid": 1.45, "bid_size": 274.0, "ask": 1.88, "ask_size": 133.0, "iv": 0.2828, "open_interest": 611.0, "volume": 0.0, "delta": -0.2083, "gamma": 0.0218, "vega": 0.1339, "theta": -0.0085, "rho": -0.0741, "theo": 1.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T10:06:26", "percent_change": 0.0, "prev_day_close": 2.05500000715256}, {"option": "USB270617C00055000", "bid": 8.65, "bid_size": 21.0, "ask": 9.2, "ask_size": 360.0, "iv": 0.2848, "open_interest": 362.0, "volume": 0.0, "delta": 0.7409, "gamma": 0.0252, "vega": 0.1517, "theta": -0.0077, "rho": 0.2186, "theo": 8.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T14:26:46", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "USB270617P00055000", "bid": 2.07, "bid_size": 387.0, "ask": 2.59, "ask_size": 422.0, "iv": 0.2768, "open_interest": 3194.0, "volume": 0.0, "delta": -0.2695, "gamma": 0.0262, "vega": 0.1536, "theta": -0.0094, "rho": -0.0945, "theo": 2.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T10:21:39", "percent_change": 0.0, "prev_day_close": 2.87999999523163}, {"option": "USB270617C00057500", "bid": 6.75, "bid_size": 452.0, "ask": 7.55, "ask_size": 535.0, "iv": 0.2687, "open_interest": 386.0, "volume": 0.0, "delta": 0.6729, "gamma": 0.0289, "vega": 0.1686, "theta": -0.0088, "rho": 0.2037, "theo": 7.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.36, "last_trade_time": "2026-11-04T11:17:27", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "USB270617P00057500", "bid": 2.86, "bid_size": 293.0, "ask": 3.3, "ask_size": 156.0, "iv": 0.2658, "open_interest": 1276.0, "volume": 10.0, "delta": -0.341, "gamma": 0.0302, "vega": 0.17, "theta": -0.0101, "rho": -0.1175, "theo": 3.1138, "change": -0.675, "open": 3.15, "high": 3.25, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T12:33:37", "percent_change": -18.1208, "prev_day_close": 3.72500002384186}, {"option": "USB270617C00060000", "bid": 4.55, "bid_size": 736.0, "ask": 5.95, "ask_size": 304.0, "iv": 0.2378, "open_interest": 1455.0, "volume": 0.0, "delta": 0.5969, "gamma": 0.0319, "vega": 0.1805, "theta": -0.0095, "rho": 0.1847, "theo": 5.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-11-05T14:36:51", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "USB270617P00060000", "bid": 3.8, "bid_size": 297.0, "ask": 4.4, "ask_size": 283.0, "iv": 0.26, "open_interest": 2494.0, "volume": 0.0, "delta": -0.4209, "gamma": 0.0334, "vega": 0.1808, "theta": -0.0103, "rho": -0.1419, "theo": 4.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T14:40:22", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "USB270617C00062500", "bid": 3.85, "bid_size": 527.0, "ask": 4.65, "ask_size": 318.0, "iv": 0.2468, "open_interest": 540.0, "volume": 0.0, "delta": 0.5161, "gamma": 0.0337, "vega": 0.1857, "theta": -0.0098, "rho": 0.1626, "theo": 4.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T12:18:20", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "USB270617P00062500", "bid": 4.95, "bid_size": 307.0, "ask": 5.55, "ask_size": 177.0, "iv": 0.2505, "open_interest": 478.0, "volume": 1.0, "delta": -0.5061, "gamma": 0.0353, "vega": 0.1841, "theta": -0.0102, "rho": -0.1661, "theo": 5.3097, "change": -0.475, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T09:47:42", "percent_change": -7.63052, "prev_day_close": 6.22500014305115}, {"option": "USB270617C00065000", "bid": 3.1, "bid_size": 285.0, "ask": 3.55, "ask_size": 314.0, "iv": 0.249, "open_interest": 562.0, "volume": 5.0, "delta": 0.4344, "gamma": 0.0339, "vega": 0.1834, "theta": -0.0097, "rho": 0.139, "theo": 3.3189, "change": 0.565, "open": 3.1, "high": 3.35, "low": 3.1, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T12:51:11", "percent_change": 20.2873, "prev_day_close": 2.7849999666214}, {"option": "USB270617P00065000", "bid": 6.35, "bid_size": 296.0, "ask": 6.95, "ask_size": 112.0, "iv": 0.2429, "open_interest": 111.0, "volume": 0.0, "delta": -0.5929, "gamma": 0.0357, "vega": 0.1791, "theta": -0.0095, "rho": -0.1861, "theo": 6.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-04T11:49:33", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "USB270617C00067500", "bid": 2.23, "bid_size": 335.0, "ask": 2.67, "ask_size": 331.0, "iv": 0.2437, "open_interest": 1576.0, "volume": 0.0, "delta": 0.3563, "gamma": 0.0326, "vega": 0.174, "theta": -0.0092, "rho": 0.1154, "theo": 2.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-11-05T15:02:07", "percent_change": 0.0, "prev_day_close": 2.06499999761581}, {"option": "USB270617P00067500", "bid": 7.95, "bid_size": 245.0, "ask": 8.55, "ask_size": 70.0, "iv": 0.235, "open_interest": 43.0, "volume": 0.0, "delta": -0.6763, "gamma": 0.0345, "vega": 0.1654, "theta": -0.0085, "rho": -0.1975, "theo": 8.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-19T15:57:17", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "USB270617C00070000", "bid": 1.58, "bid_size": 337.0, "ask": 2.02, "ask_size": 422.0, "iv": 0.2417, "open_interest": 1418.0, "volume": 400.0, "delta": 0.2854, "gamma": 0.03, "vega": 0.1591, "theta": -0.0083, "rho": 0.0934, "theo": 1.8059, "change": 0.245, "open": 1.6, "high": 1.77, "low": 1.6, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T13:01:05", "percent_change": 16.0656, "prev_day_close": 1.52500003576279}, {"option": "USB270617P00070000", "bid": 9.95, "bid_size": 229.0, "ask": 10.3, "ask_size": 7.0, "iv": 0.2316, "open_interest": 1.0, "volume": 0.0, "delta": -0.7529, "gamma": 0.032, "vega": 0.1448, "theta": -0.0071, "rho": -0.2013, "theo": 10.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.59, "last_trade_time": "2026-06-10T11:48:29", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "USB270617C00072500", "bid": 1.05, "bid_size": 588.0, "ask": 1.45, "ask_size": 357.0, "iv": 0.2364, "open_interest": 450.0, "volume": 1.0, "delta": 0.2239, "gamma": 0.0266, "vega": 0.1406, "theta": -0.0073, "rho": 0.0738, "theo": 1.306, "change": 0.0, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T09:48:14", "percent_change": 2.40606e-06, "prev_day_close": 1.08999997377396}, {"option": "USB270617P00072500", "bid": 11.65, "bid_size": 228.0, "ask": 13.6, "ask_size": 229.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0282, "vega": 0.1204, "theta": -0.0055, "rho": -0.1938, "theo": 12.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "USB270617C00075000", "bid": 0.72, "bid_size": 611.0, "ask": 1.04, "ask_size": 327.0, "iv": 0.2349, "open_interest": 1182.0, "volume": 1.0, "delta": 0.1729, "gamma": 0.0228, "vega": 0.1208, "theta": -0.0062, "rho": 0.0573, "theo": 0.9375, "change": 0.055, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T09:50:32", "percent_change": 7.483, "prev_day_close": 0.734999984502792}, {"option": "USB270617P00075000", "bid": 13.9, "bid_size": 219.0, "ask": 15.5, "ask_size": 220.0, "iv": 0.261, "open_interest": 32.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.0234, "vega": 0.0946, "theta": -0.0036, "rho": -0.1825, "theo": 14.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-10-07T09:43:20", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "USB270617C00080000", "bid": 0.35, "bid_size": 264.0, "ask": 0.54, "ask_size": 93.0, "iv": 0.2364, "open_interest": 66.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.0156, "vega": 0.0838, "theta": -0.0043, "rho": 0.0333, "theo": 0.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T14:14:51", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "USB270617P00080000", "bid": 18.4, "bid_size": 190.0, "ask": 20.1, "ask_size": 189.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0135, "vega": 0.0496, "theta": 0.0, "rho": -0.1566, "theo": 19.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "USB270617C00085000", "bid": 0.15, "bid_size": 128.0, "ask": 0.31, "ask_size": 44.0, "iv": 0.2404, "open_interest": 118.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.01, "vega": 0.0552, "theta": -0.0028, "rho": 0.019, "theo": 0.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-08T11:28:12", "percent_change": 0.0, "prev_day_close": 0.194999996572733}, {"option": "USB270617P00085000", "bid": 23.1, "bid_size": 159.0, "ask": 25.7, "ask_size": 168.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0043, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 24.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.625}, {"option": "USB270617C00090000", "bid": 0.04, "bid_size": 251.0, "ask": 0.21, "ask_size": 149.0, "iv": 0.2463, "open_interest": 28.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0062, "vega": 0.0356, "theta": -0.0018, "rho": 0.0109, "theo": 0.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-27T13:45:55", "percent_change": 0.0, "prev_day_close": 0.114999996498227}, {"option": "USB270617P00090000", "bid": 28.05, "bid_size": 168.0, "ask": 30.65, "ask_size": 168.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 29.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "USB270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 208.0, "iv": 0.2526, "open_interest": 200.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0039, "vega": 0.0229, "theta": -0.0012, "rho": 0.0063, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-10T10:17:08", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "USB270617P00095000", "bid": 32.95, "bid_size": 168.0, "ask": 35.7, "ask_size": 145.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 34.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8000011444092}, {"option": "USB270917C00030000", "bid": 29.1, "bid_size": 169.0, "ask": 33.05, "ask_size": 169.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0012, "vega": 0.0086, "theta": 0.0, "rho": 0.0544, "theo": 31.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4750003814697}, {"option": "USB270917P00030000", "bid": 0.1, "bid_size": 163.0, "ask": 0.29, "ask_size": 274.0, "iv": 0.4203, "open_interest": 10.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0021, "vega": 0.0262, "theta": -0.0016, "rho": -0.0105, "theo": 0.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T10:23:06", "percent_change": 0.0, "prev_day_close": 0.225000005215406}, {"option": "USB270917C00032500", "bid": 27.05, "bid_size": 169.0, "ask": 29.65, "ask_size": 168.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0022, "vega": 0.0165, "theta": 0.0, "rho": 0.0731, "theo": 28.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0499992370605}, {"option": "USB270917P00032500", "bid": 0.17, "bid_size": 82.0, "ask": 0.36, "ask_size": 217.0, "iv": 0.4002, "open_interest": 2.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0028, "vega": 0.0346, "theta": -0.0021, "rho": -0.0146, "theo": 0.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "USB270917C00035000", "bid": 24.4, "bid_size": 231.0, "ask": 27.1, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0036, "vega": 0.0283, "theta": 0.0, "rho": 0.0986, "theo": 26.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "USB270917P00035000", "bid": 0.25, "bid_size": 76.0, "ask": 0.45, "ask_size": 181.0, "iv": 0.3801, "open_interest": 10.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0039, "vega": 0.0447, "theta": -0.0026, "rho": -0.0198, "theo": 0.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-14T09:30:04", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "USB270917C00037500", "bid": 22.5, "bid_size": 224.0, "ask": 24.7, "ask_size": 209.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0052, "vega": 0.0441, "theta": 0.0, "rho": 0.1316, "theo": 23.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "USB270917P00037500", "bid": 0.37, "bid_size": 57.0, "ask": 0.58, "ask_size": 181.0, "iv": 0.364, "open_interest": 17.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0052, "vega": 0.057, "theta": -0.0031, "rho": -0.0267, "theo": 0.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 0.529999986290932}, {"option": "USB270917C00040000", "bid": 19.7, "bid_size": 223.0, "ask": 22.4, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0069, "vega": 0.0637, "theta": -0.0008, "rho": 0.1789, "theo": 21.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "USB270917P00040000", "bid": 0.51, "bid_size": 38.0, "ask": 0.74, "ask_size": 156.0, "iv": 0.3471, "open_interest": 14.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0068, "vega": 0.0714, "theta": -0.0038, "rho": -0.0356, "theo": 0.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-22T10:18:31", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "USB270917C00042500", "bid": 17.75, "bid_size": 224.0, "ask": 20.1, "ask_size": 198.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0088, "vega": 0.0826, "theta": -0.0018, "rho": 0.2118, "theo": 19.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "USB270917P00042500", "bid": 0.71, "bid_size": 70.0, "ask": 0.9, "ask_size": 80.0, "iv": 0.3297, "open_interest": 1.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0088, "vega": 0.0884, "theta": -0.0045, "rho": -0.0469, "theo": 0.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-15T09:30:14", "percent_change": 0.0, "prev_day_close": 0.934999972581864}, {"option": "USB270917C00045000", "bid": 15.9, "bid_size": 304.0, "ask": 17.9, "ask_size": 265.0, "iv": 0.2874, "open_interest": 56.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0109, "vega": 0.103, "theta": -0.0028, "rho": 0.2425, "theo": 17.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-09-29T09:51:49", "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "USB270917P00045000", "bid": 0.81, "bid_size": 527.0, "ask": 1.17, "ask_size": 120.0, "iv": 0.309, "open_interest": 46.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0111, "vega": 0.107, "theta": -0.0053, "rho": -0.0611, "theo": 1.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T09:58:24", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "USB270917C00047500", "bid": 13.85, "bid_size": 259.0, "ask": 15.8, "ask_size": 220.0, "iv": 0.2824, "open_interest": 27.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.0134, "vega": 0.1245, "theta": -0.0039, "rho": 0.2641, "theo": 15.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.31, "last_trade_time": "2026-09-29T10:15:51", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "USB270917P00047500", "bid": 0.81, "bid_size": 731.0, "ask": 2.1, "ask_size": 662.0, "iv": 0.3083, "open_interest": 266.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0138, "vega": 0.1275, "theta": -0.0061, "rho": -0.0784, "theo": 1.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-04T10:25:02", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "USB270917C00050000", "bid": 12.25, "bid_size": 356.0, "ask": 13.9, "ask_size": 335.0, "iv": 0.2922, "open_interest": 102.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0162, "vega": 0.1458, "theta": -0.005, "rho": 0.2764, "theo": 13.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-09-15T15:38:34", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "USB270917P00050000", "bid": 1.47, "bid_size": 439.0, "ask": 2.37, "ask_size": 529.0, "iv": 0.2987, "open_interest": 229.0, "volume": 0.0, "delta": -0.1876, "gamma": 0.0167, "vega": 0.1484, "theta": -0.0068, "rho": -0.0993, "theo": 1.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.91, "last_trade_time": "2026-11-02T12:52:30", "percent_change": 0.0, "prev_day_close": 2.18499994277954}, {"option": "USB270917C00052500", "bid": 10.35, "bid_size": 323.0, "ask": 11.85, "ask_size": 209.0, "iv": 0.2763, "open_interest": 7.0, "volume": 0.0, "delta": 0.7704, "gamma": 0.0192, "vega": 0.1666, "theta": -0.006, "rho": 0.2806, "theo": 11.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-29T13:40:22", "percent_change": 0.0, "prev_day_close": 10.1749997138977}, {"option": "USB270917P00052500", "bid": 2.13, "bid_size": 137.0, "ask": 2.69, "ask_size": 136.0, "iv": 0.2845, "open_interest": 215.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.0198, "vega": 0.169, "theta": -0.0075, "rho": -0.1234, "theo": 2.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-26T14:18:00", "percent_change": 0.0, "prev_day_close": 2.76999998092651}, {"option": "USB270917C00055000", "bid": 8.6, "bid_size": 475.0, "ask": 10.05, "ask_size": 185.0, "iv": 0.2662, "open_interest": 207.0, "volume": 0.0, "delta": 0.7172, "gamma": 0.022, "vega": 0.1855, "theta": -0.0069, "rho": 0.284, "theo": 9.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-10-22T15:05:38", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "USB270917P00055000", "bid": 2.82, "bid_size": 350.0, "ask": 3.2, "ask_size": 50.0, "iv": 0.2708, "open_interest": 76.0, "volume": 0.0, "delta": -0.2903, "gamma": 0.0228, "vega": 0.1874, "theta": -0.0081, "rho": -0.1504, "theo": 3.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T12:45:28", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "USB270917C00057500", "bid": 7.1, "bid_size": 395.0, "ask": 8.5, "ask_size": 199.0, "iv": 0.2621, "open_interest": 18.0, "volume": 0.0, "delta": 0.6581, "gamma": 0.0245, "vega": 0.2012, "theta": -0.0076, "rho": 0.2706, "theo": 7.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-03T14:49:07", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "USB270917P00057500", "bid": 3.65, "bid_size": 290.0, "ask": 4.15, "ask_size": 156.0, "iv": 0.2654, "open_interest": 181.0, "volume": 0.0, "delta": -0.3519, "gamma": 0.0254, "vega": 0.2028, "theta": -0.0085, "rho": -0.1797, "theo": 4.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T12:45:26", "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "USB270917C00060000", "bid": 5.55, "bid_size": 549.0, "ask": 7.0, "ask_size": 294.0, "iv": 0.2506, "open_interest": 119.0, "volume": 0.0, "delta": 0.5944, "gamma": 0.0265, "vega": 0.2124, "theta": -0.0081, "rho": 0.2497, "theo": 6.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.87, "last_trade_time": "2026-11-06T15:50:01", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "USB270917P00060000", "bid": 4.55, "bid_size": 155.0, "ask": 7.15, "ask_size": 464.0, "iv": 0.3024, "open_interest": 152.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0276, "vega": 0.2131, "theta": -0.0087, "rho": -0.2098, "theo": 5.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-26T10:28:14", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "USB270917C00062500", "bid": 4.4, "bid_size": 649.0, "ask": 6.75, "ask_size": 613.0, "iv": 0.27, "open_interest": 324.0, "volume": 0.0, "delta": 0.5279, "gamma": 0.0278, "vega": 0.218, "theta": -0.0083, "rho": 0.2258, "theo": 5.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-06T13:43:49", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "USB270917P00062500", "bid": 5.8, "bid_size": 118.0, "ask": 6.6, "ask_size": 129.0, "iv": 0.2564, "open_interest": 26.0, "volume": 0.0, "delta": -0.4886, "gamma": 0.029, "vega": 0.2171, "theta": -0.0086, "rho": -0.2381, "theo": 6.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-08-27T14:41:17", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "USB270917C00065000", "bid": 4.2, "bid_size": 15.0, "ask": 4.65, "ask_size": 372.0, "iv": 0.2613, "open_interest": 309.0, "volume": 0.0, "delta": 0.461, "gamma": 0.0282, "vega": 0.2177, "theta": -0.0083, "rho": 0.2003, "theo": 4.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-06T13:11:38", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "USB270917P00065000", "bid": 7.15, "bid_size": 221.0, "ask": 7.95, "ask_size": 112.0, "iv": 0.2495, "open_interest": 1.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.0296, "vega": 0.2144, "theta": -0.0082, "rho": -0.2631, "theo": 7.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-09-21T10:19:59", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "USB270917C00067500", "bid": 3.2, "bid_size": 292.0, "ask": 4.3, "ask_size": 584.0, "iv": 0.268, "open_interest": 383.0, "volume": 0.0, "delta": 0.3962, "gamma": 0.0277, "vega": 0.2116, "theta": -0.008, "rho": 0.1744, "theo": 3.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-11-06T15:45:23", "percent_change": 0.0, "prev_day_close": 2.98499989509582}, {"option": "USB270917P00067500", "bid": 8.7, "bid_size": 114.0, "ask": 9.45, "ask_size": 122.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.0293, "vega": 0.2051, "theta": -0.0076, "rho": -0.2817, "theo": 9.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "USB270917C00070000", "bid": 2.37, "bid_size": 237.0, "ask": 4.05, "ask_size": 516.0, "iv": 0.2756, "open_interest": 82.0, "volume": 0.0, "delta": 0.3354, "gamma": 0.0265, "vega": 0.2006, "theta": -0.0076, "rho": 0.1492, "theo": 2.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-04T15:33:38", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "USB270917P00070000", "bid": 10.45, "bid_size": 108.0, "ask": 11.15, "ask_size": 88.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.0284, "vega": 0.1898, "theta": -0.0069, "rho": -0.2917, "theo": 11.0079, "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": 12.1750001907349}, {"option": "USB270917C00072500", "bid": 1.74, "bid_size": 472.0, "ask": 2.73, "ask_size": 428.0, "iv": 0.2554, "open_interest": 169.0, "volume": 0.0, "delta": 0.2802, "gamma": 0.0247, "vega": 0.1858, "theta": -0.007, "rho": 0.1258, "theo": 2.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-05T10:07:26", "percent_change": 0.0, "prev_day_close": 1.79000002145767}, {"option": "USB270917P00072500", "bid": 12.15, "bid_size": 134.0, "ask": 13.85, "ask_size": 134.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": -0.7559, "gamma": 0.0268, "vega": 0.1694, "theta": -0.006, "rho": -0.289, "theo": 12.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "USB270917C00075000", "bid": 1.45, "bid_size": 43.0, "ask": 2.48, "ask_size": 602.0, "iv": 0.2665, "open_interest": 2.0, "volume": 0.0, "delta": 0.2316, "gamma": 0.0224, "vega": 0.1688, "theta": -0.0063, "rho": 0.1047, "theo": 1.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-04T10:29:04", "percent_change": 0.0, "prev_day_close": 1.2950000166893}, {"option": "USB270917P00075000", "bid": 14.15, "bid_size": 135.0, "ask": 16.2, "ask_size": 134.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": -0.8109, "gamma": 0.0246, "vega": 0.1452, "theta": -0.005, "rho": -0.2753, "theo": 14.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2250003814697}, {"option": "USB270917C00080000", "bid": 0.69, "bid_size": 367.0, "ask": 1.2, "ask_size": 373.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0175, "vega": 0.1326, "theta": -0.005, "rho": 0.0705, "theo": 0.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "USB270917P00080000", "bid": 18.65, "bid_size": 133.0, "ask": 20.75, "ask_size": 128.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0184, "vega": 0.0932, "theta": -0.0025, "rho": -0.2227, "theo": 19.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7749996185303}, {"option": "USB270917C00085000", "bid": 0.43, "bid_size": 156.0, "ask": 0.67, "ask_size": 137.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.013, "vega": 0.0998, "theta": -0.0037, "rho": 0.0466, "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": 0.450000002980232}, {"option": "USB270917P00085000", "bid": 23.45, "bid_size": 205.0, "ask": 25.6, "ask_size": 209.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0113, "vega": 0.0518, "theta": 0.0, "rho": -0.1763, "theo": 24.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "USB270917C00090000", "bid": 0.23, "bid_size": 103.0, "ask": 0.41, "ask_size": 68.0, "iv": 0.2449, "open_interest": 1.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0093, "vega": 0.0732, "theta": -0.0027, "rho": 0.0305, "theo": 0.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-08-28T10:54:21", "percent_change": 0.0, "prev_day_close": 0.279999993741512}, {"option": "USB270917P00090000", "bid": 27.2, "bid_size": 169.0, "ask": 31.0, "ask_size": 169.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0044, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 29.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "USB270917C00095000", "bid": 0.11, "bid_size": 194.0, "ask": 0.28, "ask_size": 68.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0066, "vega": 0.0529, "theta": -0.002, "rho": 0.0201, "theo": 0.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "USB270917P00095000", "bid": 32.3, "bid_size": 168.0, "ask": 35.7, "ask_size": 168.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 34.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "USB271217C00030000", "bid": 29.0, "bid_size": 172.0, "ask": 33.15, "ask_size": 169.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0019, "vega": 0.017, "theta": 0.0, "rho": 0.0598, "theo": 31.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3249998092651}, {"option": "USB271217P00030000", "bid": 0.22, "bid_size": 137.0, "ask": 0.42, "ask_size": 261.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0026, "vega": 0.0402, "theta": -0.0019, "rho": -0.0201, "theo": 0.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "USB271217C00032500", "bid": 27.0, "bid_size": 223.0, "ask": 30.1, "ask_size": 218.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0032, "vega": 0.0324, "theta": 0.0, "rho": 0.1155, "theo": 28.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "USB271217P00032500", "bid": 0.31, "bid_size": 102.0, "ask": 0.53, "ask_size": 181.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0034, "vega": 0.0509, "theta": -0.0023, "rho": -0.0267, "theo": 0.4, "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": 0.454999983310699}, {"option": "USB271217C00035000", "bid": 24.95, "bid_size": 221.0, "ask": 27.15, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0045, "vega": 0.0494, "theta": 0.0, "rho": 0.1608, "theo": 26.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9250001907349}, {"option": "USB271217P00035000", "bid": 0.41, "bid_size": 101.0, "ask": 0.66, "ask_size": 158.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0044, "vega": 0.0637, "theta": -0.0028, "rho": -0.0351, "theo": 0.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "USB271217C00037500", "bid": 22.0, "bid_size": 231.0, "ask": 24.9, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0057, "vega": 0.0691, "theta": -0.0002, "rho": 0.2116, "theo": 24.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "USB271217P00037500", "bid": 0.58, "bid_size": 72.0, "ask": 0.79, "ask_size": 94.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0057, "vega": 0.0783, "theta": -0.0033, "rho": -0.0455, "theo": 0.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "USB271217C00040000", "bid": 20.0, "bid_size": 222.0, "ask": 22.7, "ask_size": 196.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0071, "vega": 0.0893, "theta": -0.001, "rho": 0.2579, "theo": 21.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "USB271217P00040000", "bid": 0.79, "bid_size": 32.0, "ask": 1.01, "ask_size": 98.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0072, "vega": 0.0949, "theta": -0.0038, "rho": -0.0586, "theo": 0.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00499996542931}, {"option": "USB271217C00042500", "bid": 18.7, "bid_size": 228.0, "ask": 20.5, "ask_size": 184.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0088, "vega": 0.1094, "theta": -0.0018, "rho": 0.2957, "theo": 19.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "USB271217P00042500", "bid": 0.91, "bid_size": 223.0, "ask": 1.29, "ask_size": 142.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.009, "vega": 0.1137, "theta": -0.0044, "rho": -0.075, "theo": 1.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "USB271217C00045000", "bid": 16.35, "bid_size": 220.0, "ask": 18.35, "ask_size": 157.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0107, "vega": 0.1303, "theta": -0.0027, "rho": 0.3268, "theo": 17.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "USB271217P00045000", "bid": 1.32, "bid_size": 71.0, "ask": 1.63, "ask_size": 154.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.011, "vega": 0.1337, "theta": -0.005, "rho": -0.0941, "theo": 1.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.71499997377396}, {"option": "USB271217C00047500", "bid": 14.65, "bid_size": 205.0, "ask": 16.35, "ask_size": 160.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.8403, "gamma": 0.0129, "vega": 0.1515, "theta": -0.0036, "rho": 0.3424, "theo": 15.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "USB271217P00047500", "bid": 1.58, "bid_size": 239.0, "ask": 2.06, "ask_size": 78.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.0132, "vega": 0.1548, "theta": -0.0056, "rho": -0.117, "theo": 1.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15499997138977}, {"option": "USB271217C00050000", "bid": 12.55, "bid_size": 231.0, "ask": 14.4, "ask_size": 146.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0151, "vega": 0.1731, "theta": -0.0045, "rho": 0.3512, "theo": 13.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "USB271217P00050000", "bid": 2.2, "bid_size": 141.0, "ask": 2.62, "ask_size": 154.0, "iv": 0.296, "open_interest": 30.0, "volume": 0.0, "delta": -0.2041, "gamma": 0.0156, "vega": 0.1757, "theta": -0.0062, "rho": -0.1432, "theo": 2.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-06T09:51:18", "percent_change": 0.0, "prev_day_close": 2.76499998569489}, {"option": "USB271217C00052500", "bid": 11.2, "bid_size": 473.0, "ask": 12.65, "ask_size": 383.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": 0.7596, "gamma": 0.0174, "vega": 0.1932, "theta": -0.0053, "rho": 0.3701, "theo": 12.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "USB271217P00052500", "bid": 2.79, "bid_size": 167.0, "ask": 3.25, "ask_size": 144.0, "iv": 0.2869, "open_interest": 14.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.018, "vega": 0.196, "theta": -0.0067, "rho": -0.1733, "theo": 3.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T13:21:21", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "USB271217C00055000", "bid": 9.3, "bid_size": 337.0, "ask": 11.0, "ask_size": 264.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": 0.712, "gamma": 0.0196, "vega": 0.2115, "theta": -0.006, "rho": 0.3572, "theo": 10.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "USB271217P00055000", "bid": 2.95, "bid_size": 436.0, "ask": 4.05, "ask_size": 207.0, "iv": 0.2668, "open_interest": 50.0, "volume": 2.0, "delta": -0.298, "gamma": 0.0203, "vega": 0.214, "theta": -0.0071, "rho": -0.205, "theo": 3.8017, "change": -0.575, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T12:35:06", "percent_change": -13.4503, "prev_day_close": 4.27499985694885}, {"option": "USB271217C00057500", "bid": 8.15, "bid_size": 342.0, "ask": 9.35, "ask_size": 250.0, "iv": 0.2672, "open_interest": 3.0, "volume": 0.0, "delta": 0.66, "gamma": 0.0215, "vega": 0.2269, "theta": -0.0066, "rho": 0.3392, "theo": 8.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-02T15:52:21", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "USB271217P00057500", "bid": 4.25, "bid_size": 248.0, "ask": 5.0, "ask_size": 209.0, "iv": 0.2713, "open_interest": 81.0, "volume": 0.0, "delta": -0.3526, "gamma": 0.0224, "vega": 0.2289, "theta": -0.0074, "rho": -0.2381, "theo": 4.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-11-06T13:46:08", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "USB271217C00060000", "bid": 7.35, "bid_size": 30.0, "ask": 8.0, "ask_size": 133.0, "iv": 0.2741, "open_interest": 0.0, "volume": 0.0, "delta": 0.6046, "gamma": 0.0231, "vega": 0.2383, "theta": -0.007, "rho": 0.3173, "theo": 7.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "USB271217P00060000", "bid": 5.35, "bid_size": 103.0, "ask": 6.15, "ask_size": 127.0, "iv": 0.269, "open_interest": 88.0, "volume": 0.0, "delta": -0.4109, "gamma": 0.0241, "vega": 0.2392, "theta": -0.0076, "rho": -0.2703, "theo": 5.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.08, "last_trade_time": "2026-11-03T15:47:31", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "USB271217C00062500", "bid": 6.1, "bid_size": 52.0, "ask": 6.75, "ask_size": 126.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.5472, "gamma": 0.0242, "vega": 0.245, "theta": -0.0072, "rho": 0.2926, "theo": 6.3301, "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": 5.59999990463257}, {"option": "USB271217P00062500", "bid": 6.0, "bid_size": 274.0, "ask": 7.35, "ask_size": 106.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": -0.4719, "gamma": 0.0254, "vega": 0.2446, "theta": -0.0075, "rho": -0.3024, "theo": 6.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "USB271217C00065000", "bid": 4.2, "bid_size": 788.0, "ask": 5.6, "ask_size": 272.0, "iv": 0.2451, "open_interest": 44.0, "volume": 0.0, "delta": 0.4894, "gamma": 0.0247, "vega": 0.2467, "theta": -0.0073, "rho": 0.2661, "theo": 5.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T13:21:57", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "USB271217P00065000", "bid": 7.85, "bid_size": 99.0, "ask": 8.75, "ask_size": 108.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.534, "gamma": 0.0262, "vega": 0.2438, "theta": -0.0073, "rho": -0.3296, "theo": 8.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "USB271217C00067500", "bid": 3.85, "bid_size": 406.0, "ask": 4.7, "ask_size": 291.0, "iv": 0.2538, "open_interest": 31.0, "volume": 0.0, "delta": 0.4328, "gamma": 0.0247, "vega": 0.2435, "theta": -0.0072, "rho": 0.2385, "theo": 4.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T13:46:08", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "USB271217P00067500", "bid": 9.3, "bid_size": 104.0, "ask": 10.15, "ask_size": 87.0, "iv": 0.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.5957, "gamma": 0.0264, "vega": 0.2373, "theta": -0.007, "rho": -0.3502, "theo": 9.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "USB271217C00070000", "bid": 2.89, "bid_size": 420.0, "ask": 3.85, "ask_size": 122.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": 0.3786, "gamma": 0.0241, "vega": 0.2357, "theta": -0.007, "rho": 0.211, "theo": 3.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05999994277954}, {"option": "USB271217P00070000", "bid": 11.0, "bid_size": 96.0, "ask": 11.8, "ask_size": 83.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": -0.6562, "gamma": 0.0262, "vega": 0.2239, "theta": -0.0065, "rho": -0.359, "theo": 11.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "USB271217C00075000", "bid": 2.22, "bid_size": 19.0, "ask": 2.57, "ask_size": 118.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": 0.2819, "gamma": 0.0217, "vega": 0.2102, "theta": -0.0062, "rho": 0.16, "theo": 2.3585, "change": 0.0, "open": 0.0, "high": 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": "USB271217P00075000", "bid": 14.8, "bid_size": 118.0, "ask": 15.4, "ask_size": 24.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.7681, "gamma": 0.0246, "vega": 0.1828, "theta": -0.0054, "rho": -0.3385, "theo": 15.3249, "change": 0.0, "open": 0.0, "high": 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": "USB271217C00080000", "bid": 1.39, "bid_size": 11.0, "ask": 1.81, "ask_size": 211.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.0183, "vega": 0.1773, "theta": -0.0052, "rho": 0.1173, "theo": 1.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "USB271217P00080000", "bid": 18.8, "bid_size": 133.0, "ask": 20.65, "ask_size": 133.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0207, "vega": 0.1303, "theta": -0.0036, "rho": -0.2928, "theo": 19.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "USB271217C00085000", "bid": 0.66, "bid_size": 357.0, "ask": 1.11, "ask_size": 99.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0147, "vega": 0.1439, "theta": -0.0042, "rho": 0.0844, "theo": 1.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.78999999165535}, {"option": "USB271217P00085000", "bid": 23.35, "bid_size": 211.0, "ask": 25.6, "ask_size": 214.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0145, "vega": 0.0775, "theta": -0.0011, "rho": -0.2222, "theo": 24.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "USB271217C00090000", "bid": 0.45, "bid_size": 217.0, "ask": 0.92, "ask_size": 253.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0115, "vega": 0.1137, "theta": -0.0033, "rho": 0.06, "theo": 0.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.515000000596046}, {"option": "USB271217P00090000", "bid": 26.5, "bid_size": 170.0, "ask": 31.1, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0117, "vega": 0.0144, "theta": -0.0029, "rho": 0.0, "theo": 29.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "USB280121C00025000", "bid": 34.0, "bid_size": 169.0, "ask": 37.7, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0022, "theta": 0.0, "rho": 0.0367, "theo": 36.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.09, "last_trade_time": "2026-06-17T10:29:35", "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "USB280121P00025000", "bid": 0.14, "bid_size": 71.0, "ask": 0.32, "ask_size": 241.0, "iv": 0.4497, "open_interest": 147.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0015, "vega": 0.0284, "theta": -0.0014, "rho": -0.0146, "theo": 0.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T10:08:15", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "USB280121C00027500", "bid": 31.5, "bid_size": 169.0, "ask": 35.9, "ask_size": 169.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0009, "vega": 0.0067, "theta": 0.0, "rho": 0.048, "theo": 33.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.05, "last_trade_time": "2026-04-01T12:27:44", "percent_change": 0.0, "prev_day_close": 32.2499990463257}, {"option": "USB280121P00027500", "bid": 0.26, "bid_size": 1.0, "ask": 0.37, "ask_size": 138.0, "iv": 0.4323, "open_interest": 35.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0021, "vega": 0.0365, "theta": -0.0016, "rho": -0.0196, "theo": 0.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T14:11:13", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "USB280121C00030000", "bid": 29.0, "bid_size": 194.0, "ask": 33.2, "ask_size": 183.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.002, "vega": 0.015, "theta": 0.0, "rho": 0.0693, "theo": 31.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.47, "last_trade_time": "2026-10-09T14:57:47", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "USB280121P00030000", "bid": 0.29, "bid_size": 61.0, "ask": 0.49, "ask_size": 190.0, "iv": 0.4066, "open_interest": 113.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0028, "vega": 0.0464, "theta": -0.002, "rho": -0.026, "theo": 0.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T14:11:13", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "USB280121C00032500", "bid": 27.3, "bid_size": 312.0, "ask": 30.2, "ask_size": 330.0, "iv": 0.3571, "open_interest": 8.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0033, "vega": 0.034, "theta": 0.0, "rho": 0.1089, "theo": 28.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-04-01T12:30:20", "percent_change": 0.0, "prev_day_close": 27.375}, {"option": "USB280121P00032500", "bid": 0.2, "bid_size": 492.0, "ask": 1.16, "ask_size": 864.0, "iv": 0.4164, "open_interest": 138.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0036, "vega": 0.0577, "theta": -0.0024, "rho": -0.0342, "theo": 0.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-26T09:34:38", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "USB280121C00035000", "bid": 24.5, "bid_size": 330.0, "ask": 27.3, "ask_size": 278.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0046, "vega": 0.0553, "theta": 0.0, "rho": 0.1799, "theo": 26.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-10-16T14:24:38", "percent_change": 0.0, "prev_day_close": 25.0250005722046}, {"option": "USB280121P00035000", "bid": 0.54, "bid_size": 47.0, "ask": 0.97, "ask_size": 952.0, "iv": 0.3859, "open_interest": 778.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0047, "vega": 0.0711, "theta": -0.0028, "rho": -0.0444, "theo": 0.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "USB280121C00037500", "bid": 22.7, "bid_size": 295.0, "ask": 24.9, "ask_size": 234.0, "iv": 0.2754, "open_interest": 18.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0057, "vega": 0.0721, "theta": -0.0003, "rho": 0.226, "theo": 24.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.52, "last_trade_time": "2026-10-26T11:01:39", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "USB280121P00037500", "bid": 0.51, "bid_size": 508.0, "ask": 0.88, "ask_size": 49.0, "iv": 0.3397, "open_interest": 74.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0059, "vega": 0.0867, "theta": -0.0033, "rho": -0.0572, "theo": 0.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 0.895000010728836}, {"option": "USB280121C00040000", "bid": 20.55, "bid_size": 516.0, "ask": 22.6, "ask_size": 424.0, "iv": 0.287, "open_interest": 113.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0071, "vega": 0.0942, "theta": -0.0011, "rho": 0.2792, "theo": 21.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-11-06T14:52:38", "percent_change": 0.0, "prev_day_close": 20.7249994277954}, {"option": "USB280121P00040000", "bid": 0.88, "bid_size": 140.0, "ask": 1.5, "ask_size": 577.0, "iv": 0.3546, "open_interest": 626.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0074, "vega": 0.1037, "theta": -0.0038, "rho": -0.0732, "theo": 1.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-22T15:16:59", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "USB280121C00042500", "bid": 18.0, "bid_size": 610.0, "ask": 20.6, "ask_size": 405.0, "iv": 0.2711, "open_interest": 514.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0088, "vega": 0.1168, "theta": -0.0019, "rho": 0.3213, "theo": 19.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.64, "last_trade_time": "2026-09-02T15:38:01", "percent_change": 0.0, "prev_day_close": 18.4250001907349}, {"option": "USB280121P00042500", "bid": 1.0, "bid_size": 495.0, "ask": 2.25, "ask_size": 755.0, "iv": 0.3518, "open_interest": 205.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0091, "vega": 0.1226, "theta": -0.0044, "rho": -0.0923, "theo": 1.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-09-23T09:30:06", "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "USB280121C00045000", "bid": 16.8, "bid_size": 537.0, "ask": 18.65, "ask_size": 446.0, "iv": 0.3092, "open_interest": 256.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0106, "vega": 0.1387, "theta": -0.0028, "rho": 0.3611, "theo": 17.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.39, "last_trade_time": "2026-10-01T09:30:15", "percent_change": 0.0, "prev_day_close": 16.4750003814697}, {"option": "USB280121P00045000", "bid": 1.47, "bid_size": 323.0, "ask": 1.77, "ask_size": 68.0, "iv": 0.3125, "open_interest": 777.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.011, "vega": 0.1433, "theta": -0.0049, "rho": -0.1153, "theo": 1.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-06T10:01:00", "percent_change": 0.0, "prev_day_close": 1.91499996185303}, {"option": "USB280121C00047500", "bid": 14.9, "bid_size": 492.0, "ask": 16.55, "ask_size": 395.0, "iv": 0.297, "open_interest": 153.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0127, "vega": 0.1559, "theta": -0.0036, "rho": 0.3923, "theo": 15.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.02, "last_trade_time": "2026-10-27T10:01:15", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "USB280121P00047500", "bid": 1.91, "bid_size": 184.0, "ask": 2.28, "ask_size": 75.0, "iv": 0.3052, "open_interest": 1511.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.013, "vega": 0.1638, "theta": -0.0054, "rho": -0.1398, "theo": 2.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-03T13:37:55", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "USB280121C00050000", "bid": 12.75, "bid_size": 614.0, "ask": 14.5, "ask_size": 343.0, "iv": 0.275, "open_interest": 252.0, "volume": 0.0, "delta": 0.8008, "gamma": 0.0148, "vega": 0.1789, "theta": -0.0044, "rho": 0.3872, "theo": 14.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-11-02T15:51:58", "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "USB280121P00050000", "bid": 2.35, "bid_size": 456.0, "ask": 2.8, "ask_size": 146.0, "iv": 0.2933, "open_interest": 714.0, "volume": 0.0, "delta": -0.2096, "gamma": 0.0152, "vega": 0.185, "theta": -0.0059, "rho": -0.1692, "theo": 2.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-10-23T15:23:58", "percent_change": 0.0, "prev_day_close": 2.99000000953674}, {"option": "USB280121C00052500", "bid": 11.05, "bid_size": 644.0, "ask": 12.75, "ask_size": 341.0, "iv": 0.2706, "open_interest": 406.0, "volume": 0.0, "delta": 0.7589, "gamma": 0.017, "vega": 0.2004, "theta": -0.0051, "rho": 0.3779, "theo": 12.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-05T10:21:07", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "USB280121P00052500", "bid": 3.05, "bid_size": 256.0, "ask": 3.4, "ask_size": 49.0, "iv": 0.2858, "open_interest": 756.0, "volume": 120.0, "delta": -0.2526, "gamma": 0.0174, "vega": 0.2046, "theta": -0.0064, "rho": -0.2007, "theo": 3.2773, "change": -0.595, "open": 3.3, "high": 3.3, "low": 3.08, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-11-09T14:44:31", "percent_change": -16.1905, "prev_day_close": 3.67500007152557}, {"option": "USB280121C00055000", "bid": 10.45, "bid_size": 140.0, "ask": 11.1, "ask_size": 333.0, "iv": 0.2881, "open_interest": 552.0, "volume": 0.0, "delta": 0.7121, "gamma": 0.0191, "vega": 0.2193, "theta": -0.0058, "rho": 0.3644, "theo": 10.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.72, "last_trade_time": "2026-11-06T10:20:10", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "USB280121P00055000", "bid": 3.7, "bid_size": 362.0, "ask": 4.3, "ask_size": 218.0, "iv": 0.2791, "open_interest": 186.0, "volume": 1.0, "delta": -0.3005, "gamma": 0.0195, "vega": 0.2228, "theta": -0.0067, "rho": -0.2362, "theo": 4.0451, "change": -0.475, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -10.3825, "prev_day_close": 4.57500004768372}, {"option": "USB280121C00057500", "bid": 8.05, "bid_size": 638.0, "ask": 9.6, "ask_size": 324.0, "iv": 0.2619, "open_interest": 604.0, "volume": 0.0, "delta": 0.6612, "gamma": 0.0209, "vega": 0.2331, "theta": -0.0063, "rho": 0.3517, "theo": 9.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T10:21:14", "percent_change": 0.0, "prev_day_close": 8.3250002861023}, {"option": "USB280121P00057500", "bid": 4.5, "bid_size": 494.0, "ask": 5.3, "ask_size": 338.0, "iv": 0.2728, "open_interest": 361.0, "volume": 0.0, "delta": -0.3528, "gamma": 0.0214, "vega": 0.2371, "theta": -0.007, "rho": -0.271, "theo": 4.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-03T15:40:56", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "USB280121C00060000", "bid": 6.75, "bid_size": 629.0, "ask": 8.25, "ask_size": 327.0, "iv": 0.2582, "open_interest": 1845.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.0224, "vega": 0.245, "theta": -0.0067, "rho": 0.3287, "theo": 7.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-11-06T10:21:14", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "USB280121P00060000", "bid": 5.6, "bid_size": 371.0, "ask": 6.45, "ask_size": 374.0, "iv": 0.2704, "open_interest": 706.0, "volume": 0.0, "delta": -0.4085, "gamma": 0.023, "vega": 0.2475, "theta": -0.0071, "rho": -0.307, "theo": 6.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T15:26:42", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "USB280121C00062500", "bid": 6.05, "bid_size": 568.0, "ask": 7.05, "ask_size": 370.0, "iv": 0.2641, "open_interest": 285.0, "volume": 10.0, "delta": 0.5518, "gamma": 0.0234, "vega": 0.2525, "theta": -0.0069, "rho": 0.3035, "theo": 6.567, "change": 0.915, "open": 6.74, "high": 6.74, "low": 6.74, "tick": "up", "last_trade_price": 6.74, "last_trade_time": "2026-11-09T14:52:48", "percent_change": 15.7082, "prev_day_close": 5.82499980926514}, {"option": "USB280121P00062500", "bid": 6.8, "bid_size": 268.0, "ask": 7.65, "ask_size": 348.0, "iv": 0.2656, "open_interest": 67.0, "volume": 0.0, "delta": -0.4665, "gamma": 0.0242, "vega": 0.2528, "theta": -0.0071, "rho": -0.3384, "theo": 7.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-10-05T09:53:22", "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "USB280121C00065000", "bid": 4.6, "bid_size": 609.0, "ask": 5.95, "ask_size": 379.0, "iv": 0.252, "open_interest": 754.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.024, "vega": 0.2546, "theta": -0.007, "rho": 0.2769, "theo": 5.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.93, "last_trade_time": "2026-11-05T15:02:07", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "USB280121P00065000", "bid": 8.1, "bid_size": 273.0, "ask": 9.3, "ask_size": 340.0, "iv": 0.2664, "open_interest": 60.0, "volume": 0.0, "delta": -0.5258, "gamma": 0.025, "vega": 0.2527, "theta": -0.007, "rho": -0.3661, "theo": 8.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-22T12:31:00", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "USB280121C00067500", "bid": 4.35, "bid_size": 150.0, "ask": 5.1, "ask_size": 358.0, "iv": 0.2636, "open_interest": 213.0, "volume": 0.0, "delta": 0.4409, "gamma": 0.024, "vega": 0.2518, "theta": -0.0069, "rho": 0.2497, "theo": 4.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.11, "last_trade_time": "2026-11-05T15:02:07", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "USB280121P00067500", "bid": 9.6, "bid_size": 99.0, "ask": 10.4, "ask_size": 81.0, "iv": 0.2548, "open_interest": 43.0, "volume": 0.0, "delta": -0.5849, "gamma": 0.0254, "vega": 0.2466, "theta": -0.0067, "rho": -0.3849, "theo": 10.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.52, "last_trade_time": "2026-10-22T12:28:58", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "USB280121C00070000", "bid": 3.7, "bid_size": 19.0, "ask": 4.25, "ask_size": 354.0, "iv": 0.2629, "open_interest": 804.0, "volume": 0.0, "delta": 0.3883, "gamma": 0.0235, "vega": 0.2458, "theta": -0.0067, "rho": 0.2256, "theo": 3.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-05T15:40:27", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "USB280121P00070000", "bid": 11.15, "bid_size": 181.0, "ask": 12.0, "ask_size": 60.0, "iv": 0.2485, "open_interest": 154.0, "volume": 0.0, "delta": -0.643, "gamma": 0.0254, "vega": 0.2349, "theta": -0.0063, "rho": -0.3926, "theo": 11.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-16T13:07:14", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "USB280121C00072500", "bid": 3.0, "bid_size": 29.0, "ask": 5.0, "ask_size": 824.0, "iv": 0.2904, "open_interest": 272.0, "volume": 0.0, "delta": 0.3392, "gamma": 0.0226, "vega": 0.2347, "theta": -0.0064, "rho": 0.198, "theo": 3.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T10:02:06", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "USB280121P00072500", "bid": 12.95, "bid_size": 192.0, "ask": 13.75, "ask_size": 35.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.0252, "vega": 0.2189, "theta": -0.0059, "rho": -0.3937, "theo": 13.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "USB280121C00075000", "bid": 2.29, "bid_size": 311.0, "ask": 2.9, "ask_size": 541.0, "iv": 0.2535, "open_interest": 997.0, "volume": 0.0, "delta": 0.294, "gamma": 0.0214, "vega": 0.2209, "theta": -0.006, "rho": 0.1729, "theo": 2.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-23T14:33:40", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "USB280121P00075000", "bid": 14.85, "bid_size": 184.0, "ask": 16.45, "ask_size": 223.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.0246, "vega": 0.1973, "theta": -0.0054, "rho": -0.3782, "theo": 15.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7749996185303}, {"option": "USB280121C00080000", "bid": 1.46, "bid_size": 456.0, "ask": 1.8, "ask_size": 11.0, "iv": 0.2459, "open_interest": 448.0, "volume": 100.0, "delta": 0.2172, "gamma": 0.0183, "vega": 0.1901, "theta": -0.0052, "rho": 0.1305, "theo": 1.7223, "change": 0.22, "open": 1.72, "high": 1.72, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:56:13", "percent_change": 14.8649, "prev_day_close": 1.48000001907349}, {"option": "USB280121P00080000", "bid": 18.9, "bid_size": 213.0, "ask": 21.0, "ask_size": 213.0, "iv": 0.2697, "open_interest": 2.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.0215, "vega": 0.1446, "theta": -0.004, "rho": -0.3197, "theo": 19.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.77, "last_trade_time": "2026-08-28T10:07:20", "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "USB280121C00085000", "bid": 0.8, "bid_size": 572.0, "ask": 1.34, "ask_size": 463.0, "iv": 0.2453, "open_interest": 110.0, "volume": 0.0, "delta": 0.158, "gamma": 0.015, "vega": 0.1565, "theta": -0.0042, "rho": 0.0955, "theo": 1.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-10-12T14:28:06", "percent_change": 0.0, "prev_day_close": 0.919999957084656}, {"option": "USB280121P00085000", "bid": 23.45, "bid_size": 147.0, "ask": 25.55, "ask_size": 129.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0157, "vega": 0.0869, "theta": -0.0017, "rho": -0.2351, "theo": 24.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-08-21T13:38:41", "percent_change": 0.0, "prev_day_close": 25.7250003814697}, {"option": "USB280121C00090000", "bid": 0.63, "bid_size": 154.0, "ask": 0.88, "ask_size": 286.0, "iv": 0.25, "open_interest": 169.0, "volume": 0.0, "delta": 0.1143, "gamma": 0.0119, "vega": 0.1258, "theta": -0.0034, "rho": 0.0697, "theo": 0.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-20T09:57:45", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "USB280121P00090000", "bid": 26.5, "bid_size": 172.0, "ask": 31.0, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0156, "vega": 0.0299, "theta": -0.0011, "rho": 0.0, "theo": 29.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4749994277954}, {"option": "USB280121C00095000", "bid": 0.41, "bid_size": 44.0, "ask": 0.61, "ask_size": 161.0, "iv": 0.2516, "open_interest": 85.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0093, "vega": 0.0999, "theta": -0.0027, "rho": 0.0508, "theo": 0.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-09-17T14:28:52", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "USB280121P00095000", "bid": 32.05, "bid_size": 169.0, "ask": 36.35, "ask_size": 169.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 34.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "USB280218C00030000", "bid": 29.0, "bid_size": 171.0, "ask": 33.8, "ask_size": 168.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0022, "vega": 0.0198, "theta": 0.0, "rho": 0.0804, "theo": 31.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "USB280218P00030000", "bid": 0.28, "bid_size": 103.0, "ask": 0.55, "ask_size": 130.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0028, "vega": 0.0501, "theta": -0.002, "rho": -0.0289, "theo": 0.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "USB280218C00032500", "bid": 27.3, "bid_size": 221.0, "ask": 29.6, "ask_size": 190.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0035, "vega": 0.0363, "theta": 0.0, "rho": 0.1202, "theo": 28.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2749996185303}, {"option": "USB280218P00032500", "bid": 0.39, "bid_size": 108.0, "ask": 0.68, "ask_size": 141.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0037, "vega": 0.0621, "theta": -0.0024, "rho": -0.0376, "theo": 0.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.584999993443489}, {"option": "USB280218C00035000", "bid": 24.95, "bid_size": 207.0, "ask": 27.2, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0047, "vega": 0.0593, "theta": 0.0, "rho": 0.1741, "theo": 26.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0749998092651}, {"option": "USB280218P00035000", "bid": 0.61, "bid_size": 14.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.3658, "open_interest": 2.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0047, "vega": 0.0763, "theta": -0.0028, "rho": -0.0487, "theo": 0.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T09:38:24", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "USB280218C00037500", "bid": 22.5, "bid_size": 221.0, "ask": 24.95, "ask_size": 166.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0059, "vega": 0.0804, "theta": -0.0002, "rho": 0.2477, "theo": 24.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7250003814697}, {"option": "USB280218P00037500", "bid": 0.79, "bid_size": 18.0, "ask": 0.94, "ask_size": 51.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.006, "vega": 0.0923, "theta": -0.0033, "rho": -0.0625, "theo": 0.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.959999978542328}, {"option": "USB280218C00040000", "bid": 20.0, "bid_size": 214.0, "ask": 24.2, "ask_size": 226.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0072, "vega": 0.1015, "theta": -0.0009, "rho": 0.2883, "theo": 22.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "USB280218P00040000", "bid": 1.01, "bid_size": 16.0, "ask": 1.2, "ask_size": 57.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0074, "vega": 0.1098, "theta": -0.0038, "rho": -0.0788, "theo": 1.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "USB280218C00042500", "bid": 18.7, "bid_size": 226.0, "ask": 20.6, "ask_size": 146.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0088, "vega": 0.124, "theta": -0.0017, "rho": 0.332, "theo": 19.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4750003814697}, {"option": "USB280218P00042500", "bid": 1.14, "bid_size": 179.0, "ask": 1.54, "ask_size": 72.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0091, "vega": 0.1296, "theta": -0.0043, "rho": -0.0992, "theo": 1.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6149999499321}, {"option": "USB280218C00045000", "bid": 16.55, "bid_size": 306.0, "ask": 18.55, "ask_size": 126.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0106, "vega": 0.1457, "theta": -0.0026, "rho": 0.373, "theo": 17.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5249996185303}, {"option": "USB280218P00045000", "bid": 1.57, "bid_size": 150.0, "ask": 1.91, "ask_size": 102.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": -0.1429, "gamma": 0.0109, "vega": 0.1501, "theta": -0.0048, "rho": -0.1222, "theo": 1.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99500000476837}, {"option": "USB280218C00047500", "bid": 14.0, "bid_size": 320.0, "ask": 16.55, "ask_size": 115.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0125, "vega": 0.1652, "theta": -0.0034, "rho": 0.3943, "theo": 15.9983, "change": 0.0, "open": 0.0, "high": 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": "USB280218P00047500", "bid": 1.87, "bid_size": 417.0, "ask": 2.48, "ask_size": 373.0, "iv": 0.3022, "open_interest": 0.0, "volume": 4.0, "delta": -0.1754, "gamma": 0.0129, "vega": 0.1713, "theta": -0.0053, "rho": -0.1484, "theo": 2.2313, "change": -0.335, "open": 2.17, "high": 2.18, "low": 2.17, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-09T12:25:02", "percent_change": -13.3201, "prev_day_close": 2.51499998569489}, {"option": "USB280218C00050000", "bid": 13.1, "bid_size": 476.0, "ask": 14.7, "ask_size": 214.0, "iv": 0.2823, "open_interest": 1.0, "volume": 0.0, "delta": 0.7957, "gamma": 0.0146, "vega": 0.1875, "theta": -0.0042, "rho": 0.3918, "theo": 14.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.01, "last_trade_time": "2026-11-05T12:45:13", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "USB280218P00050000", "bid": 2.53, "bid_size": 159.0, "ask": 2.92, "ask_size": 69.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": -0.2128, "gamma": 0.0149, "vega": 0.1921, "theta": -0.0058, "rho": -0.1792, "theo": 2.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.16000008583069}, {"option": "USB280218C00052500", "bid": 11.55, "bid_size": 311.0, "ask": 12.95, "ask_size": 110.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.7543, "gamma": 0.0166, "vega": 0.2083, "theta": -0.0049, "rho": 0.3852, "theo": 12.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "USB280218P00052500", "bid": 3.15, "bid_size": 165.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.2836, "open_interest": 0.0, "volume": 3.0, "delta": -0.255, "gamma": 0.017, "vega": 0.2124, "theta": -0.0062, "rho": -0.2122, "theo": 3.4405, "change": -0.5, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T12:24:58", "percent_change": -12.8205, "prev_day_close": 3.89999985694885}, {"option": "USB280218C00055000", "bid": 10.25, "bid_size": 270.0, "ask": 11.4, "ask_size": 362.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": 0.7086, "gamma": 0.0185, "vega": 0.2268, "theta": -0.0055, "rho": 0.3746, "theo": 10.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "USB280218P00055000", "bid": 3.95, "bid_size": 136.0, "ask": 4.55, "ask_size": 167.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.019, "vega": 0.23, "theta": -0.0065, "rho": -0.2479, "theo": 4.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "USB280218C00057500", "bid": 8.65, "bid_size": 174.0, "ask": 9.9, "ask_size": 112.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": 0.6593, "gamma": 0.0202, "vega": 0.2421, "theta": -0.006, "rho": 0.3597, "theo": 9.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "USB280218P00057500", "bid": 4.75, "bid_size": 192.0, "ask": 5.6, "ask_size": 217.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": -0.3531, "gamma": 0.0208, "vega": 0.2442, "theta": -0.0068, "rho": -0.2828, "theo": 5.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82499980926514}, {"option": "USB280218C00060000", "bid": 7.5, "bid_size": 146.0, "ask": 8.5, "ask_size": 106.0, "iv": 0.2697, "open_interest": 0.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.0216, "vega": 0.2536, "theta": -0.0064, "rho": 0.3409, "theo": 8.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "USB280218P00060000", "bid": 5.8, "bid_size": 196.0, "ask": 6.65, "ask_size": 179.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.4071, "gamma": 0.0223, "vega": 0.2547, "theta": -0.0069, "rho": -0.3186, "theo": 6.2021, "change": 0.0, "open": 0.0, "high": 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": "USB280218C00062500", "bid": 6.55, "bid_size": 62.0, "ask": 7.25, "ask_size": 90.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.5539, "gamma": 0.0225, "vega": 0.2604, "theta": -0.0066, "rho": 0.3159, "theo": 6.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "USB280218P00062500", "bid": 7.0, "bid_size": 192.0, "ask": 7.85, "ask_size": 176.0, "iv": 0.2668, "open_interest": 1.0, "volume": 0.0, "delta": -0.4634, "gamma": 0.0235, "vega": 0.2601, "theta": -0.0068, "rho": -0.3531, "theo": 7.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-03T09:41:31", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "USB280218C00065000", "bid": 5.35, "bid_size": 196.0, "ask": 6.25, "ask_size": 125.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": 0.5002, "gamma": 0.023, "vega": 0.2629, "theta": -0.0067, "rho": 0.2921, "theo": 5.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "USB280218P00065000", "bid": 8.3, "bid_size": 190.0, "ask": 9.4, "ask_size": 120.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.0243, "vega": 0.2601, "theta": -0.0067, "rho": -0.3795, "theo": 8.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "USB280218C00067500", "bid": 4.7, "bid_size": 14.0, "ask": 5.35, "ask_size": 168.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": 0.4474, "gamma": 0.0231, "vega": 0.2608, "theta": -0.0066, "rho": 0.2669, "theo": 4.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "USB280218P00067500", "bid": 9.8, "bid_size": 85.0, "ask": 10.6, "ask_size": 113.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": -0.5782, "gamma": 0.0247, "vega": 0.2553, "theta": -0.0064, "rho": -0.4001, "theo": 10.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "USB280218C00070000", "bid": 3.85, "bid_size": 55.0, "ask": 4.9, "ask_size": 213.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": 0.3968, "gamma": 0.0227, "vega": 0.2544, "theta": -0.0065, "rho": 0.2411, "theo": 4.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "USB280218P00070000", "bid": 11.35, "bid_size": 163.0, "ask": 12.2, "ask_size": 83.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.6346, "gamma": 0.0248, "vega": 0.2449, "theta": -0.0061, "rho": -0.4147, "theo": 11.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "USB280218C00075000", "bid": 2.4, "bid_size": 197.0, "ask": 3.15, "ask_size": 127.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": 0.3051, "gamma": 0.0209, "vega": 0.232, "theta": -0.0059, "rho": 0.1929, "theo": 2.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.38499999046326}, {"option": "USB280218P00075000", "bid": 15.0, "bid_size": 166.0, "ask": 15.75, "ask_size": 30.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.7421, "gamma": 0.0241, "vega": 0.208, "theta": -0.0052, "rho": -0.4047, "theo": 15.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9250001907349}, {"option": "USB280218C00080000", "bid": 1.71, "bid_size": 49.0, "ask": 2.1, "ask_size": 141.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": 0.2293, "gamma": 0.0182, "vega": 0.2017, "theta": -0.0051, "rho": 0.15, "theo": 1.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.58499997854233}, {"option": "USB280218P00080000", "bid": 18.95, "bid_size": 117.0, "ask": 21.5, "ask_size": 134.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0216, "vega": 0.1548, "theta": -0.0039, "rho": -0.3342, "theo": 19.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1750001907349}, {"option": "USB280218C00085000", "bid": 1.11, "bid_size": 55.0, "ask": 1.41, "ask_size": 44.0, "iv": 0.2484, "open_interest": 0.0, "volume": 0.0, "delta": 0.1703, "gamma": 0.0152, "vega": 0.1695, "theta": -0.0043, "rho": 0.1124, "theo": 1.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0799999833107}, {"option": "USB280218P00085000", "bid": 23.45, "bid_size": 128.0, "ask": 26.0, "ask_size": 128.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0164, "vega": 0.096, "theta": -0.0017, "rho": -0.2615, "theo": 24.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "USB281215C00027500", "bid": 31.5, "bid_size": 168.0, "ask": 35.7, "ask_size": 162.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0016, "vega": 0.0135, "theta": 0.0, "rho": 0.0626, "theo": 33.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.77, "last_trade_time": "2026-10-21T15:40:50", "percent_change": 0.0, "prev_day_close": 32.1750011444092}, {"option": "USB281215P00027500", "bid": 0.48, "bid_size": 245.0, "ask": 1.0, "ask_size": 317.0, "iv": 0.3989, "open_interest": 102.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0028, "vega": 0.0768, "theta": -0.0018, "rho": -0.0647, "theo": 0.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "USB281215C00030000", "bid": 30.15, "bid_size": 293.0, "ask": 32.35, "ask_size": 289.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0032, "vega": 0.0342, "theta": 0.0, "rho": 0.113, "theo": 31.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.875}, {"option": "USB281215P00030000", "bid": 0.83, "bid_size": 12.0, "ask": 0.98, "ask_size": 61.0, "iv": 0.381, "open_interest": 130.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0035, "vega": 0.0921, "theta": -0.0021, "rho": -0.0808, "theo": 0.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-21T15:25:20", "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "USB281215C00032500", "bid": 27.7, "bid_size": 312.0, "ask": 29.75, "ask_size": 210.0, "iv": 0.3139, "open_interest": 7.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0046, "vega": 0.0664, "theta": 0.0, "rho": 0.1887, "theo": 28.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-05-26T10:44:01", "percent_change": 0.0, "prev_day_close": 27.4750003814697}, {"option": "USB281215P00032500", "bid": 1.03, "bid_size": 20.0, "ask": 1.4, "ask_size": 336.0, "iv": 0.3753, "open_interest": 45.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0044, "vega": 0.1088, "theta": -0.0024, "rho": -0.1, "theo": 1.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "USB281215C00035000", "bid": 25.35, "bid_size": 314.0, "ask": 27.7, "ask_size": 243.0, "iv": 0.3268, "open_interest": 23.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0056, "vega": 0.101, "theta": 0.0, "rho": 0.2876, "theo": 26.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.12, "last_trade_time": "2026-06-23T11:52:57", "percent_change": 0.0, "prev_day_close": 25.3249998092651}, {"option": "USB281215P00035000", "bid": 1.07, "bid_size": 309.0, "ask": 1.47, "ask_size": 84.0, "iv": 0.3449, "open_interest": 38.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0053, "vega": 0.1271, "theta": -0.0027, "rho": -0.1233, "theo": 1.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-01T15:30:00", "percent_change": 0.0, "prev_day_close": 1.48000001907349}, {"option": "USB281215C00037500", "bid": 23.3, "bid_size": 334.0, "ask": 25.55, "ask_size": 251.0, "iv": 0.3223, "open_interest": 1.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0065, "vega": 0.1293, "theta": -0.0001, "rho": 0.3637, "theo": 24.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.85, "last_trade_time": "2026-09-30T11:46:43", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "USB281215P00037500", "bid": 1.4, "bid_size": 196.0, "ask": 1.85, "ask_size": 92.0, "iv": 0.3378, "open_interest": 10.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0063, "vega": 0.1469, "theta": -0.003, "rho": -0.1499, "theo": 1.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-09-30T09:30:04", "percent_change": 0.0, "prev_day_close": 1.81000000238419}, {"option": "USB281215C00040000", "bid": 21.0, "bid_size": 342.0, "ask": 23.45, "ask_size": 189.0, "iv": 0.3019, "open_interest": 10.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0076, "vega": 0.1559, "theta": -0.0007, "rho": 0.423, "theo": 22.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-09-15T10:37:53", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "USB281215P00040000", "bid": 1.72, "bid_size": 211.0, "ask": 2.19, "ask_size": 82.0, "iv": 0.3256, "open_interest": 24.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.0075, "vega": 0.1675, "theta": -0.0033, "rho": -0.1802, "theo": 2.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T14:38:35", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "USB281215C00042500", "bid": 19.85, "bid_size": 362.0, "ask": 21.6, "ask_size": 291.0, "iv": 0.3208, "open_interest": 137.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0087, "vega": 0.1814, "theta": -0.0012, "rho": 0.4683, "theo": 20.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-09-17T11:38:33", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "USB281215P00042500", "bid": 2.24, "bid_size": 68.0, "ask": 2.59, "ask_size": 67.0, "iv": 0.3184, "open_interest": 2.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0087, "vega": 0.1892, "theta": -0.0036, "rho": -0.2159, "theo": 2.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-10-26T14:16:20", "percent_change": 0.0, "prev_day_close": 2.66499996185303}, {"option": "USB281215C00045000", "bid": 17.8, "bid_size": 356.0, "ask": 19.7, "ask_size": 193.0, "iv": 0.3048, "open_interest": 126.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0099, "vega": 0.2058, "theta": -0.0018, "rho": 0.5124, "theo": 18.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-09-17T11:39:25", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "USB281215P00045000", "bid": 2.64, "bid_size": 196.0, "ask": 3.1, "ask_size": 90.0, "iv": 0.308, "open_interest": 769.0, "volume": 0.0, "delta": -0.1723, "gamma": 0.01, "vega": 0.2107, "theta": -0.0039, "rho": -0.2567, "theo": 2.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-03T13:20:03", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "USB281215C00047500", "bid": 16.55, "bid_size": 257.0, "ask": 18.15, "ask_size": 205.0, "iv": 0.3122, "open_interest": 29.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0111, "vega": 0.2277, "theta": -0.0023, "rho": 0.5363, "theo": 17.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.16, "last_trade_time": "2026-09-23T15:47:18", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "USB281215P00047500", "bid": 2.86, "bid_size": 364.0, "ask": 4.7, "ask_size": 403.0, "iv": 0.3149, "open_interest": 15.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.0113, "vega": 0.2323, "theta": -0.0042, "rho": -0.2952, "theo": 3.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-07T11:40:48", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "USB281215C00050000", "bid": 14.95, "bid_size": 386.0, "ask": 16.45, "ask_size": 264.0, "iv": 0.3038, "open_interest": 225.0, "volume": 0.0, "delta": 0.7685, "gamma": 0.0124, "vega": 0.2492, "theta": -0.0028, "rho": 0.571, "theo": 15.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-05T12:45:13", "percent_change": 0.0, "prev_day_close": 14.6749997138977}, {"option": "USB281215P00050000", "bid": 3.85, "bid_size": 118.0, "ask": 4.85, "ask_size": 218.0, "iv": 0.3032, "open_interest": 23.0, "volume": 0.0, "delta": -0.2346, "gamma": 0.0126, "vega": 0.2529, "theta": -0.0044, "rho": -0.3381, "theo": 4.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-15T12:54:16", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "USB281215C00052500", "bid": 13.2, "bid_size": 411.0, "ask": 14.85, "ask_size": 233.0, "iv": 0.2916, "open_interest": 202.0, "volume": 0.0, "delta": 0.7338, "gamma": 0.0136, "vega": 0.2683, "theta": -0.0033, "rho": 0.5786, "theo": 13.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-21T10:09:25", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "USB281215P00052500", "bid": 4.65, "bid_size": 90.0, "ask": 5.2, "ask_size": 75.0, "iv": 0.2896, "open_interest": 8.0, "volume": 0.0, "delta": -0.2702, "gamma": 0.0139, "vega": 0.2714, "theta": -0.0046, "rho": -0.3821, "theo": 4.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-06T15:39:15", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "USB281215C00055000", "bid": 11.5, "bid_size": 340.0, "ask": 13.35, "ask_size": 151.0, "iv": 0.2801, "open_interest": 87.0, "volume": 0.0, "delta": 0.6971, "gamma": 0.0147, "vega": 0.2855, "theta": -0.0037, "rho": 0.5783, "theo": 12.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.72, "last_trade_time": "2026-10-30T14:42:43", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "USB281215P00055000", "bid": 5.45, "bid_size": 145.0, "ask": 6.15, "ask_size": 88.0, "iv": 0.2845, "open_interest": 38.0, "volume": 0.0, "delta": -0.3082, "gamma": 0.0152, "vega": 0.2884, "theta": -0.0048, "rho": -0.4264, "theo": 5.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-08-05T11:03:15", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "USB281215C00057500", "bid": 10.75, "bid_size": 257.0, "ask": 12.05, "ask_size": 179.0, "iv": 0.2854, "open_interest": 85.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0157, "vega": 0.2998, "theta": -0.004, "rho": 0.5763, "theo": 11.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-16T14:06:56", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "USB281215P00057500", "bid": 6.3, "bid_size": 200.0, "ask": 7.3, "ask_size": 109.0, "iv": 0.2806, "open_interest": 31.0, "volume": 0.0, "delta": -0.3485, "gamma": 0.0164, "vega": 0.3027, "theta": -0.0048, "rho": -0.4748, "theo": 6.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.01, "last_trade_time": "2026-10-26T13:47:02", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "USB281215C00060000", "bid": 8.0, "bid_size": 560.0, "ask": 10.85, "ask_size": 237.0, "iv": 0.2568, "open_interest": 122.0, "volume": 0.0, "delta": 0.6198, "gamma": 0.0166, "vega": 0.3114, "theta": -0.0043, "rho": 0.5547, "theo": 10.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-09-22T10:32:12", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "USB281215P00060000", "bid": 7.45, "bid_size": 88.0, "ask": 8.45, "ask_size": 120.0, "iv": 0.278, "open_interest": 76.0, "volume": 0.0, "delta": -0.3912, "gamma": 0.0174, "vega": 0.3134, "theta": -0.0049, "rho": -0.5184, "theo": 7.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.09, "last_trade_time": "2026-10-26T13:47:02", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "USB281215C00062500", "bid": 8.45, "bid_size": 464.0, "ask": 9.6, "ask_size": 327.0, "iv": 0.276, "open_interest": 222.0, "volume": 0.0, "delta": 0.5799, "gamma": 0.0173, "vega": 0.3197, "theta": -0.0046, "rho": 0.529, "theo": 8.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-11-05T13:58:58", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "USB281215P00062500", "bid": 8.5, "bid_size": 188.0, "ask": 9.65, "ask_size": 282.0, "iv": 0.2719, "open_interest": 7.0, "volume": 0.0, "delta": -0.4347, "gamma": 0.0183, "vega": 0.3203, "theta": -0.0049, "rho": -0.5576, "theo": 9.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-09-22T09:34:49", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "USB281215C00065000", "bid": 7.45, "bid_size": 430.0, "ask": 8.55, "ask_size": 327.0, "iv": 0.2725, "open_interest": 86.0, "volume": 2.0, "delta": 0.54, "gamma": 0.0177, "vega": 0.3249, "theta": -0.0047, "rho": 0.5007, "theo": 7.9079, "change": 1.08, "open": 8.33, "high": 8.33, "low": 8.33, "tick": "up", "last_trade_price": 8.33, "last_trade_time": "2026-11-09T13:28:42", "percent_change": 14.8966, "prev_day_close": 7.25}, {"option": "USB281215P00065000", "bid": 9.75, "bid_size": 193.0, "ask": 11.05, "ask_size": 291.0, "iv": 0.269, "open_interest": 5.0, "volume": 0.0, "delta": -0.4792, "gamma": 0.0191, "vega": 0.3229, "theta": -0.0048, "rho": -0.588, "theo": 10.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.56, "last_trade_time": "2026-09-16T11:12:45", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "USB281215C00067500", "bid": 6.3, "bid_size": 561.0, "ask": 7.65, "ask_size": 640.0, "iv": 0.2665, "open_interest": 476.0, "volume": 0.0, "delta": 0.5004, "gamma": 0.018, "vega": 0.3267, "theta": -0.0048, "rho": 0.4708, "theo": 6.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-05T13:58:58", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "USB281215P00067500", "bid": 11.2, "bid_size": 169.0, "ask": 12.5, "ask_size": 290.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": -0.5241, "gamma": 0.0197, "vega": 0.3222, "theta": -0.0047, "rho": -0.6219, "theo": 11.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "USB281215C00070000", "bid": 5.7, "bid_size": 424.0, "ask": 6.7, "ask_size": 526.0, "iv": 0.2657, "open_interest": 834.0, "volume": 0.0, "delta": 0.4618, "gamma": 0.0181, "vega": 0.3255, "theta": -0.0048, "rho": 0.4403, "theo": 6.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-05T14:19:08", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "USB281215P00070000", "bid": 12.75, "bid_size": 164.0, "ask": 14.5, "ask_size": 513.0, "iv": 0.2718, "open_interest": 751.0, "volume": 0.0, "delta": -0.5693, "gamma": 0.0201, "vega": 0.317, "theta": -0.0045, "rho": -0.641, "theo": 13.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.91, "last_trade_time": "2026-11-05T14:17:17", "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "USB281215C00072500", "bid": 5.35, "bid_size": 58.0, "ask": 5.9, "ask_size": 340.0, "iv": 0.2688, "open_interest": 9.0, "volume": 10.0, "delta": 0.4244, "gamma": 0.018, "vega": 0.3214, "theta": -0.0048, "rho": 0.4092, "theo": 5.4324, "change": 0.64, "open": 5.54, "high": 5.54, "low": 5.54, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-11-09T14:52:48", "percent_change": 13.0612, "prev_day_close": 4.90000009536743}, {"option": "USB281215P00072500", "bid": 14.3, "bid_size": 188.0, "ask": 16.2, "ask_size": 317.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": -0.6141, "gamma": 0.0205, "vega": 0.3057, "theta": -0.0043, "rho": -0.6438, "theo": 15.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.875}, {"option": "USB281215C00075000", "bid": 4.2, "bid_size": 550.0, "ask": 5.2, "ask_size": 490.0, "iv": 0.2588, "open_interest": 602.0, "volume": 0.0, "delta": 0.3888, "gamma": 0.0177, "vega": 0.315, "theta": -0.0047, "rho": 0.3789, "theo": 4.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.23, "last_trade_time": "2026-11-05T14:02:53", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "USB281215P00075000", "bid": 16.0, "bid_size": 172.0, "ask": 17.7, "ask_size": 347.0, "iv": 0.2626, "open_interest": 3.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.0208, "vega": 0.2937, "theta": -0.0041, "rho": -0.6515, "theo": 16.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-03-05T12:05:33", "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "USB281215C00080000", "bid": 3.25, "bid_size": 238.0, "ask": 4.1, "ask_size": 156.0, "iv": 0.2586, "open_interest": 29.0, "volume": 0.0, "delta": 0.3233, "gamma": 0.0167, "vega": 0.2959, "theta": -0.0045, "rho": 0.3205, "theo": 3.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T13:58:57", "percent_change": 0.0, "prev_day_close": 3.26499998569488}, {"option": "USB281215P00080000", "bid": 19.75, "bid_size": 109.0, "ask": 21.9, "ask_size": 135.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": -0.746, "gamma": 0.0212, "vega": 0.2518, "theta": -0.0037, "rho": -0.593, "theo": 20.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "USB281215C00085000", "bid": 2.33, "bid_size": 327.0, "ask": 3.15, "ask_size": 141.0, "iv": 0.2538, "open_interest": 81.0, "volume": 0.0, "delta": 0.2664, "gamma": 0.0154, "vega": 0.2714, "theta": -0.0042, "rho": 0.2677, "theo": 2.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-07-06T09:30:05", "percent_change": 0.0, "prev_day_close": 2.51499998569489}, {"option": "USB281215P00085000", "bid": 23.95, "bid_size": 122.0, "ask": 25.75, "ask_size": 134.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0203, "vega": 0.1906, "theta": -0.0029, "rho": -0.4763, "theo": 24.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "USB281215C00090000", "bid": 1.97, "bid_size": 106.0, "ask": 2.38, "ask_size": 48.0, "iv": 0.256, "open_interest": 26.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.0138, "vega": 0.2448, "theta": -0.0038, "rho": 0.222, "theo": 2.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-22T11:53:41", "percent_change": 0.0, "prev_day_close": 1.9549999833107}, {"option": "USB281215P00090000", "bid": 28.35, "bid_size": 144.0, "ask": 30.35, "ask_size": 134.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0168, "vega": 0.1243, "theta": -0.0012, "rho": -0.3487, "theo": 29.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7750005722046}, {"option": "USB281215C00095000", "bid": 1.43, "bid_size": 168.0, "ask": 1.85, "ask_size": 42.0, "iv": 0.254, "open_interest": 13.0, "volume": 0.0, "delta": 0.1785, "gamma": 0.0122, "vega": 0.2174, "theta": -0.0034, "rho": 0.1828, "theo": 1.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-09-02T11:16:09", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "USB281215P00095000", "bid": 31.9, "bid_size": 172.0, "ask": 36.15, "ask_size": 159.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.018, "vega": 0.0706, "theta": 0.0, "rho": -0.1894, "theo": 34.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5249996185303}, {"option": "USB290119C00030000", "bid": 30.05, "bid_size": 333.0, "ask": 32.15, "ask_size": 216.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0031, "vega": 0.0342, "theta": 0.0, "rho": 0.1173, "theo": 31.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "USB290119P00030000", "bid": 0.86, "bid_size": 34.0, "ask": 1.08, "ask_size": 62.0, "iv": 0.3796, "open_interest": 16.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0036, "vega": 0.0963, "theta": -0.0021, "rho": -0.0919, "theo": 0.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-30T12:11:38", "percent_change": 0.0, "prev_day_close": 1.05999997258186}, {"option": "USB290119C00032500", "bid": 27.7, "bid_size": 289.0, "ask": 30.25, "ask_size": 263.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0046, "vega": 0.0648, "theta": 0.0, "rho": 0.1939, "theo": 28.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.625}, {"option": "USB290119P00032500", "bid": 1.1, "bid_size": 37.0, "ask": 1.28, "ask_size": 25.0, "iv": 0.3636, "open_interest": 1.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0044, "vega": 0.1132, "theta": -0.0024, "rho": -0.1131, "theo": 1.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:44:28", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "USB290119C00035000", "bid": 25.0, "bid_size": 291.0, "ask": 27.9, "ask_size": 255.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0056, "vega": 0.1016, "theta": 0.0, "rho": 0.2836, "theo": 26.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "USB290119P00035000", "bid": 1.32, "bid_size": 34.0, "ask": 1.76, "ask_size": 284.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0054, "vega": 0.1321, "theta": -0.0027, "rho": -0.1389, "theo": 1.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.61000001430511}, {"option": "USB290119C00037500", "bid": 23.3, "bid_size": 331.0, "ask": 25.65, "ask_size": 266.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0065, "vega": 0.13, "theta": -0.0002, "rho": 0.3732, "theo": 24.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "USB290119P00037500", "bid": 1.64, "bid_size": 30.0, "ask": 2.08, "ask_size": 254.0, "iv": 0.3463, "open_interest": 6.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0064, "vega": 0.1522, "theta": -0.003, "rho": -0.1683, "theo": 1.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-10-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "USB290119C00040000", "bid": 21.35, "bid_size": 346.0, "ask": 23.6, "ask_size": 234.0, "iv": 0.3181, "open_interest": 5.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0075, "vega": 0.1587, "theta": -0.0007, "rho": 0.4271, "theo": 22.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-10-09T12:50:49", "percent_change": 0.0, "prev_day_close": 21.5250005722046}, {"option": "USB290119P00040000", "bid": 1.87, "bid_size": 218.0, "ask": 2.25, "ask_size": 30.0, "iv": 0.325, "open_interest": 4.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0075, "vega": 0.1727, "theta": -0.0032, "rho": -0.2034, "theo": 2.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.27999997138977}, {"option": "USB290119C00042500", "bid": 19.0, "bid_size": 348.0, "ask": 21.65, "ask_size": 168.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": 0.8607, "gamma": 0.0086, "vega": 0.1812, "theta": -0.0013, "rho": 0.485, "theo": 20.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4750003814697}, {"option": "USB290119P00042500", "bid": 2.11, "bid_size": 293.0, "ask": 2.9, "ask_size": 155.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.1486, "gamma": 0.0087, "vega": 0.1946, "theta": -0.0035, "rho": -0.243, "theo": 2.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75999999046326}, {"option": "USB290119C00045000", "bid": 18.05, "bid_size": 509.0, "ask": 19.8, "ask_size": 253.0, "iv": 0.3111, "open_interest": 22.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0098, "vega": 0.2089, "theta": -0.0018, "rho": 0.5232, "theo": 18.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.74, "last_trade_time": "2026-09-28T15:26:29", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "USB290119P00045000", "bid": 2.89, "bid_size": 84.0, "ask": 3.25, "ask_size": 62.0, "iv": 0.3112, "open_interest": 1.0, "volume": 0.0, "delta": -0.175, "gamma": 0.0099, "vega": 0.2154, "theta": -0.0038, "rho": -0.2866, "theo": 3.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T12:11:38", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "USB290119C00047500", "bid": 16.7, "bid_size": 434.0, "ask": 18.2, "ask_size": 313.0, "iv": 0.3141, "open_interest": 5.0, "volume": 0.0, "delta": 0.801, "gamma": 0.011, "vega": 0.233, "theta": -0.0023, "rho": 0.5565, "theo": 17.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.72, "last_trade_time": "2026-10-27T10:01:15", "percent_change": 0.0, "prev_day_close": 16.2749996185303}, {"option": "USB290119P00047500", "bid": 3.45, "bid_size": 97.0, "ask": 3.85, "ask_size": 75.0, "iv": 0.3034, "open_interest": 0.0, "volume": 2.0, "delta": -0.2042, "gamma": 0.0111, "vega": 0.237, "theta": -0.004, "rho": -0.3275, "theo": 3.6764, "change": -0.35, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T12:08:53", "percent_change": -8.75, "prev_day_close": 3.99999988079071}, {"option": "USB290119C00050000", "bid": 15.25, "bid_size": 386.0, "ask": 16.5, "ask_size": 217.0, "iv": 0.308, "open_interest": 11.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.0122, "vega": 0.2519, "theta": -0.0028, "rho": 0.5858, "theo": 15.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.57, "last_trade_time": "2026-10-14T13:29:03", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "USB290119P00050000", "bid": 4.1, "bid_size": 110.0, "ask": 4.6, "ask_size": 156.0, "iv": 0.2976, "open_interest": 5.0, "volume": 2.0, "delta": -0.2363, "gamma": 0.0124, "vega": 0.2567, "theta": -0.0043, "rho": -0.3672, "theo": 4.3584, "change": -0.55, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T12:33:29", "percent_change": -11.3402, "prev_day_close": 4.85000014305115}, {"option": "USB290119C00052500", "bid": 13.2, "bid_size": 502.0, "ask": 15.0, "ask_size": 247.0, "iv": 0.2916, "open_interest": 2.0, "volume": 0.0, "delta": 0.7338, "gamma": 0.0134, "vega": 0.2725, "theta": -0.0032, "rho": 0.6101, "theo": 14.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-21T15:05:57", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "USB290119P00052500", "bid": 4.8, "bid_size": 157.0, "ask": 5.35, "ask_size": 127.0, "iv": 0.2899, "open_interest": 7.0, "volume": 2.0, "delta": -0.2711, "gamma": 0.0136, "vega": 0.2759, "theta": -0.0044, "rho": -0.4139, "theo": 5.138, "change": -0.5, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T12:08:51", "percent_change": -8.92857, "prev_day_close": 5.60000014305115}, {"option": "USB290119C00055000", "bid": 12.05, "bid_size": 510.0, "ask": 13.55, "ask_size": 294.0, "iv": 0.2901, "open_interest": 126.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.0145, "vega": 0.2871, "theta": -0.0036, "rho": 0.6068, "theo": 12.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.06, "last_trade_time": "2026-11-06T10:20:10", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "USB290119P00055000", "bid": 5.7, "bid_size": 102.0, "ask": 6.15, "ask_size": 30.0, "iv": 0.2839, "open_interest": 1.0, "volume": 3.0, "delta": -0.3083, "gamma": 0.0148, "vega": 0.2929, "theta": -0.0046, "rho": -0.4626, "theo": 6.017, "change": -0.625, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T12:08:54", "percent_change": -9.5057, "prev_day_close": 6.57500004768372}, {"option": "USB290119C00057500", "bid": 10.65, "bid_size": 502.0, "ask": 12.2, "ask_size": 284.0, "iv": 0.283, "open_interest": 3.0, "volume": 0.0, "delta": 0.6604, "gamma": 0.0154, "vega": 0.3032, "theta": -0.004, "rho": 0.5833, "theo": 11.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.02, "last_trade_time": "2026-10-16T14:06:56", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "USB290119P00057500", "bid": 6.65, "bid_size": 103.0, "ask": 7.5, "ask_size": 276.0, "iv": 0.2848, "open_interest": 9.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.0159, "vega": 0.3065, "theta": -0.0047, "rho": -0.5044, "theo": 7.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-10-07T09:32:54", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "USB290119C00060000", "bid": 8.95, "bid_size": 519.0, "ask": 10.95, "ask_size": 215.0, "iv": 0.2705, "open_interest": 68.0, "volume": 0.0, "delta": 0.6219, "gamma": 0.0163, "vega": 0.3146, "theta": -0.0042, "rho": 0.5694, "theo": 10.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-11-05T09:39:04", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "USB290119P00060000", "bid": 7.7, "bid_size": 71.0, "ask": 8.6, "ask_size": 128.0, "iv": 0.2802, "open_interest": 3.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0169, "vega": 0.3173, "theta": -0.0047, "rho": -0.5482, "theo": 8.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-11-05T09:39:04", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "USB290119C00062500", "bid": 8.65, "bid_size": 377.0, "ask": 9.8, "ask_size": 191.0, "iv": 0.2788, "open_interest": 309.0, "volume": 0.0, "delta": 0.5829, "gamma": 0.0169, "vega": 0.3231, "theta": -0.0045, "rho": 0.5369, "theo": 9.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.81, "last_trade_time": "2026-10-30T10:14:12", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "USB290119P00062500", "bid": 8.85, "bid_size": 76.0, "ask": 9.85, "ask_size": 116.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": -0.4306, "gamma": 0.0178, "vega": 0.3247, "theta": -0.0047, "rho": -0.5923, "theo": 9.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "USB290119C00065000", "bid": 7.65, "bid_size": 249.0, "ask": 8.75, "ask_size": 182.0, "iv": 0.2753, "open_interest": 3.0, "volume": 0.0, "delta": 0.5437, "gamma": 0.0174, "vega": 0.3285, "theta": -0.0046, "rho": 0.5065, "theo": 8.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.78, "last_trade_time": "2026-10-01T10:18:39", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "USB290119P00065000", "bid": 10.0, "bid_size": 91.0, "ask": 11.85, "ask_size": 147.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.4738, "gamma": 0.0185, "vega": 0.3275, "theta": -0.0047, "rho": -0.625, "theo": 10.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "USB290119C00067500", "bid": 6.45, "bid_size": 361.0, "ask": 7.8, "ask_size": 180.0, "iv": 0.2677, "open_interest": 2.0, "volume": 0.0, "delta": 0.5051, "gamma": 0.0176, "vega": 0.3308, "theta": -0.0047, "rho": 0.4815, "theo": 7.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-29T12:31:18", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "USB290119P00067500", "bid": 11.55, "bid_size": 97.0, "ask": 13.15, "ask_size": 135.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.0192, "vega": 0.327, "theta": -0.0046, "rho": -0.6491, "theo": 12.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "USB290119C00070000", "bid": 5.9, "bid_size": 228.0, "ask": 6.95, "ask_size": 183.0, "iv": 0.2692, "open_interest": 28.0, "volume": 0.0, "delta": 0.4673, "gamma": 0.0177, "vega": 0.3296, "theta": -0.0048, "rho": 0.4484, "theo": 6.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.03, "last_trade_time": "2026-10-28T11:27:15", "percent_change": 0.0, "prev_day_close": 5.82499980926514}, {"option": "USB290119P00070000", "bid": 12.85, "bid_size": 173.0, "ask": 14.7, "ask_size": 135.0, "iv": 0.2734, "open_interest": 1.0, "volume": 0.0, "delta": -0.5612, "gamma": 0.0197, "vega": 0.3222, "theta": -0.0044, "rho": -0.6755, "theo": 13.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "USB290119C00072500", "bid": 5.15, "bid_size": 218.0, "ask": 6.15, "ask_size": 171.0, "iv": 0.2662, "open_interest": 1.0, "volume": 0.0, "delta": 0.4308, "gamma": 0.0176, "vega": 0.3268, "theta": -0.0047, "rho": 0.4222, "theo": 5.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-20T14:54:17", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "USB290119P00072500", "bid": 14.5, "bid_size": 89.0, "ask": 16.05, "ask_size": 146.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": -0.6051, "gamma": 0.0201, "vega": 0.3137, "theta": -0.0043, "rho": -0.6791, "theo": 15.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "USB290119C00075000", "bid": 4.5, "bid_size": 364.0, "ask": 5.45, "ask_size": 357.0, "iv": 0.2641, "open_interest": 203.0, "volume": 0.0, "delta": 0.3959, "gamma": 0.0174, "vega": 0.3198, "theta": -0.0047, "rho": 0.3888, "theo": 4.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-11-02T11:07:25", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "USB290119P00075000", "bid": 16.2, "bid_size": 155.0, "ask": 17.7, "ask_size": 214.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.0204, "vega": 0.2999, "theta": -0.0041, "rho": -0.6753, "theo": 16.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "USB290119C00080000", "bid": 3.5, "bid_size": 271.0, "ask": 4.25, "ask_size": 329.0, "iv": 0.2619, "open_interest": 251.0, "volume": 1.0, "delta": 0.3316, "gamma": 0.0165, "vega": 0.3018, "theta": -0.0045, "rho": 0.3318, "theo": 3.8804, "change": 0.395, "open": 3.82, "high": 3.82, "low": 3.82, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-11-09T12:36:50", "percent_change": 11.5328, "prev_day_close": 3.42500007152557}, {"option": "USB290119P00080000", "bid": 19.95, "bid_size": 166.0, "ask": 21.5, "ask_size": 213.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0209, "vega": 0.2593, "theta": -0.0037, "rho": -0.6274, "theo": 20.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8250007629395}, {"option": "USB290119C00085000", "bid": 2.59, "bid_size": 359.0, "ask": 3.3, "ask_size": 370.0, "iv": 0.2579, "open_interest": 4.0, "volume": 1.0, "delta": 0.2754, "gamma": 0.0153, "vega": 0.2784, "theta": -0.0041, "rho": 0.2796, "theo": 3.0225, "change": 0.3, "open": 2.89, "high": 2.89, "low": 2.89, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-09T12:36:50", "percent_change": 11.583, "prev_day_close": 2.5900000333786}, {"option": "USB290119P00085000", "bid": 24.0, "bid_size": 191.0, "ask": 25.8, "ask_size": 207.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": -0.816, "gamma": 0.0203, "vega": 0.2042, "theta": -0.0031, "rho": -0.5166, "theo": 24.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1750001907349}, {"option": "USB290119C00090000", "bid": 2.07, "bid_size": 180.0, "ask": 2.57, "ask_size": 273.0, "iv": 0.2586, "open_interest": 1.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.0138, "vega": 0.2529, "theta": -0.0038, "rho": 0.2337, "theo": 2.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T15:58:10", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "USB290119P00090000", "bid": 28.5, "bid_size": 126.0, "ask": 30.35, "ask_size": 135.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0173, "vega": 0.142, "theta": -0.0016, "rho": -0.3807, "theo": 29.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000001907349}], "symbol": "USB", "security_type": "stock", "exchange_id": 3, "current_price": 60.95, "price_change": 1.5, "price_change_percent": 2.5231, "bid": 60.65, "ask": 61.9, "bid_size": 600, "ask_size": 200, "open": 60.65, "high": 61.495, "low": 59.95, "close": 60.95, "prev_day_close": 59.45, "volume": 7323506, "iv30": 24.344, "iv30_change": -1.725, "iv30_change_percent": -6.6171, "seqno": 10409095264, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "USB"}