{"timestamp": "2026-10-23 04:26:54", "data": {"options": [{"option": "USNA261120C00002500", "bid": 9.5, "bid_size": 4.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0015, "vega": 0.0007, "theta": 0.0, "rho": 0.0021, "theo": 12.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "USNA261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0015, "vega": 0.0007, "theta": -0.0037, "rho": -0.0001, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261120C00005000", "bid": 7.1, "bid_size": 1.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0048, "vega": 0.0016, "theta": -0.0018, "rho": 0.0041, "theo": 9.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "USNA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.0404, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0048, "vega": 0.0016, "theta": -0.0056, "rho": -0.0002, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261120C00007500", "bid": 4.6, "bid_size": 1.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0127, "vega": 0.0031, "theta": -0.0048, "rho": 0.006, "theo": 7.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "USNA261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0128, "vega": 0.0031, "theta": -0.0076, "rho": -0.0005, "theo": 0.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261120C00010000", "bid": 2.15, "bid_size": 1.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0336, "vega": 0.0059, "theta": -0.0085, "rho": 0.0076, "theo": 4.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "USNA261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.3175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0338, "vega": 0.0059, "theta": -0.0104, "rho": -0.001, "theo": 0.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.72, "open_interest": 0.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0927, "vega": 0.0113, "theta": -0.0132, "rho": 0.0081, "theo": 2.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.1974, "gamma": 0.0936, "vega": 0.0114, "theta": -0.0142, "rho": -0.0024, "theo": 0.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261120C00015000", "bid": 0.6, "bid_size": 6.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.6374, "open_interest": 49.0, "volume": 2.0, "delta": 0.4779, "gamma": 0.1576, "vega": 0.0164, "theta": -0.0172, "rho": 0.0053, "theo": 0.8433, "change": 0.1, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-22T11:29:07", "percent_change": 13.3333, "prev_day_close": 0.75}, {"option": "USNA261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.3581, "open_interest": 7.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.1608, "vega": 0.0163, "theta": -0.0174, "rho": -0.0059, "theo": 1.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-19T15:38:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0974, "open_interest": 34.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.0987, "vega": 0.0125, "theta": -0.0161, "rho": 0.0026, "theo": 0.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261120P00017500", "bid": 0.55, "bid_size": 2.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.783, "gamma": 0.1025, "vega": 0.012, "theta": -0.0156, "rho": -0.0077, "theo": 3.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-21T15:25:39", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "USNA261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4638, "open_interest": 3.0, "volume": 0.0, "delta": 0.1387, "gamma": 0.0593, "vega": 0.0091, "theta": -0.0139, "rho": 0.0015, "theo": 0.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-12T13:38:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261120P00020000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0624, "vega": 0.0082, "theta": -0.0125, "rho": -0.0078, "theo": 5.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "USNA261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0393, "vega": 0.0068, "theta": -0.012, "rho": 0.001, "theo": 0.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261120P00022500", "bid": 5.5, "bid_size": 6.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0414, "vega": 0.0059, "theta": -0.0095, "rho": -0.0074, "theo": 8.0877, "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": 8.44999980926514}, {"option": "USNA261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0281, "vega": 0.0054, "theta": -0.0104, "rho": 0.0008, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261120P00025000", "bid": 8.1, "bid_size": 2.0, "ask": 13.0, "ask_size": 5.0, "iv": 1.1368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0292, "vega": 0.0042, "theta": -0.0068, "rho": -0.0068, "theo": 10.5549, "change": 0.0, "open": 0.0, "high": 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": "USNA261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0166, "vega": 0.0037, "theta": -0.0081, "rho": 0.0005, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261120P00030000", "bid": 13.0, "bid_size": 6.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.022, "vega": 0.0024, "theta": -0.0018, "rho": -0.0044, "theo": 15.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "USNA261218C00002500", "bid": 9.6, "bid_size": 1.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0023, "vega": 0.002, "theta": 0.0, "rho": 0.0036, "theo": 12.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "USNA261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0023, "vega": 0.002, "theta": -0.0045, "rho": -0.0005, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261218C00005000", "bid": 7.1, "bid_size": 2.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0067, "vega": 0.004, "theta": -0.0022, "rho": 0.0072, "theo": 9.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "USNA261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.0455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0067, "vega": 0.004, "theta": -0.0062, "rho": -0.0009, "theo": 0.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261218C00007500", "bid": 4.5, "bid_size": 4.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0157, "vega": 0.0068, "theta": -0.0047, "rho": 0.0104, "theo": 7.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "USNA261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0158, "vega": 0.0068, "theta": -0.0076, "rho": -0.0016, "theo": 0.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261218C00010000", "bid": 2.05, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.035, "vega": 0.0111, "theta": -0.0071, "rho": 0.013, "theo": 5.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "USNA261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0353, "vega": 0.0111, "theta": -0.0091, "rho": -0.003, "theo": 0.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.076, "vega": 0.0177, "theta": -0.0098, "rho": 0.0138, "theo": 2.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6443, "open_interest": 0.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.0771, "vega": 0.0178, "theta": -0.0108, "rho": -0.0058, "theo": 0.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1154, "open_interest": 0.0, "volume": 0.0, "delta": 0.5267, "gamma": 0.1109, "vega": 0.023, "theta": -0.0122, "rho": 0.0103, "theo": 1.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9942, "open_interest": 0.0, "volume": 0.0, "delta": -0.4898, "gamma": 0.1141, "vega": 0.0229, "theta": -0.0124, "rho": -0.011, "theo": 1.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4728, "open_interest": 0.0, "volume": 0.0, "delta": 0.3317, "gamma": 0.0864, "vega": 0.0209, "theta": -0.0131, "rho": 0.0066, "theo": 0.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261218P00017500", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.4464, "open_interest": 1.0, "volume": 0.0, "delta": -0.6896, "gamma": 0.09, "vega": 0.0202, "theta": -0.0125, "rho": -0.0144, "theo": 3.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-16T09:53:29", "percent_change": 0.0, "prev_day_close": 3.52500003576279}, {"option": "USNA261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3.0, "iv": 0.8716, "open_interest": 0.0, "volume": 0.0, "delta": 0.236, "gamma": 0.0626, "vega": 0.0177, "theta": -0.013, "rho": 0.0046, "theo": 0.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "USNA261218P00020000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.066, "vega": 0.0168, "theta": -0.0116, "rho": -0.0162, "theo": 5.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "USNA261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9469, "open_interest": 0.0, "volume": 0.0, "delta": 0.1829, "gamma": 0.0477, "vega": 0.0152, "theta": -0.0126, "rho": 0.0036, "theo": 0.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261218P00022500", "bid": 5.6, "bid_size": 2.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.7793, "open_interest": 0.0, "volume": 0.0, "delta": -0.8417, "gamma": 0.051, "vega": 0.014, "theta": -0.0103, "rho": -0.017, "theo": 8.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "USNA261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1225, "open_interest": 0.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.0381, "vega": 0.0133, "theta": -0.0121, "rho": 0.0029, "theo": 0.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261218P00025000", "bid": 8.0, "bid_size": 6.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.8295, "open_interest": 0.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0413, "vega": 0.0116, "theta": -0.009, "rho": -0.0165, "theo": 10.6851, "change": 0.0, "open": 0.0, "high": 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": "USNA261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4047, "open_interest": 0.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0268, "vega": 0.0107, "theta": -0.0111, "rho": 0.0021, "theo": 0.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA261218P00030000", "bid": 13.0, "bid_size": 3.0, "ask": 17.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0295, "vega": 0.0084, "theta": -0.0062, "rho": -0.0158, "theo": 15.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "USNA270115C00002500", "bid": 9.6, "bid_size": 1.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0023, "vega": 0.0024, "theta": 0.0, "rho": 0.0053, "theo": 12.248, "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": 11.5500001907349}, {"option": "USNA270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 2.2529, "open_interest": 3.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0023, "vega": 0.0024, "theta": -0.003, "rho": -0.0007, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T09:30:19", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "USNA270115C00005000", "bid": 7.1, "bid_size": 2.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0067, "vega": 0.0048, "theta": -0.0014, "rho": 0.0106, "theo": 9.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-07-23T12:48:33", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "USNA270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.1436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0067, "vega": 0.0048, "theta": -0.0041, "rho": -0.0014, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA270115C00007500", "bid": 4.6, "bid_size": 2.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0156, "vega": 0.0081, "theta": -0.003, "rho": 0.0155, "theo": 7.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-13T12:16:21", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "USNA270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7779, "open_interest": 1.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0157, "vega": 0.0081, "theta": -0.0049, "rho": -0.0024, "theo": 0.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-08-17T15:47:49", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "USNA270115C00010000", "bid": 2.55, "bid_size": 1.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.7012, "open_interest": 17.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0348, "vega": 0.0131, "theta": -0.0045, "rho": 0.0195, "theo": 5.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "USNA270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.962, "open_interest": 15.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0352, "vega": 0.0132, "theta": -0.0058, "rho": -0.0042, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-19T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3521, "open_interest": 94.0, "volume": 0.0, "delta": 0.7812, "gamma": 0.0771, "vega": 0.0212, "theta": -0.0062, "rho": 0.0207, "theo": 2.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-09-23T12:20:25", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "USNA270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3534, "open_interest": 19.0, "volume": 0.0, "delta": -0.2313, "gamma": 0.0788, "vega": 0.0214, "theta": -0.007, "rho": -0.0082, "theo": 0.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "USNA270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7467, "open_interest": 139.0, "volume": 0.0, "delta": 0.5322, "gamma": 0.1099, "vega": 0.0281, "theta": -0.0082, "rho": 0.0154, "theo": 1.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "USNA270115P00015000", "bid": 1.3, "bid_size": 6.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.5155, "open_interest": 63.0, "volume": 0.0, "delta": -0.4887, "gamma": 0.1145, "vega": 0.0279, "theta": -0.0085, "rho": -0.0158, "theo": 1.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-19T15:37:30", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "USNA270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6022, "open_interest": 29.0, "volume": 0.0, "delta": 0.35, "gamma": 0.0836, "vega": 0.0261, "theta": -0.0095, "rho": 0.0101, "theo": 0.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-19T15:34:58", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "USNA270115P00017500", "bid": 1.05, "bid_size": 1.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.5684, "open_interest": 80.0, "volume": 0.0, "delta": -0.6763, "gamma": 0.0884, "vega": 0.0251, "theta": -0.0093, "rho": -0.0207, "theo": 3.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-21T15:23:34", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "USNA270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.419, "open_interest": 22.0, "volume": 0.0, "delta": 0.2615, "gamma": 0.0618, "vega": 0.0228, "theta": -0.0099, "rho": 0.0075, "theo": 0.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T15:34:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA270115P00020000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.7669, "gamma": 0.0661, "vega": 0.0212, "theta": -0.0091, "rho": -0.0229, "theo": 5.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "USNA270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5918, "open_interest": 12.0, "volume": 0.0, "delta": 0.2111, "gamma": 0.0484, "vega": 0.0203, "theta": -0.0099, "rho": 0.006, "theo": 0.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA270115P00022500", "bid": 5.6, "bid_size": 2.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.64, "open_interest": 19.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.0524, "vega": 0.0182, "theta": -0.0086, "rho": -0.0242, "theo": 8.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "USNA270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7358, "open_interest": 9.0, "volume": 0.0, "delta": 0.1782, "gamma": 0.0397, "vega": 0.0182, "theta": -0.0098, "rho": 0.005, "theo": 0.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA270115P00025000", "bid": 8.1, "bid_size": 2.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.7528, "open_interest": 6.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0436, "vega": 0.0159, "theta": -0.008, "rho": -0.0245, "theo": 10.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-06-25T09:30:02", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "USNA270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9673, "open_interest": 6.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0291, "vega": 0.0154, "theta": -0.0095, "rho": 0.0038, "theo": 0.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA270115P00030000", "bid": 13.1, "bid_size": 2.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.9406, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0329, "vega": 0.0124, "theta": -0.0066, "rho": -0.024, "theo": 15.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "USNA270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 1.6912, "open_interest": 3.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.023, "vega": 0.0134, "theta": -0.0091, "rho": 0.0031, "theo": 0.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-05-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "USNA270115P00035000", "bid": 18.0, "bid_size": 5.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0265, "vega": 0.0098, "theta": -0.0051, "rho": -0.0233, "theo": 20.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "USNA270416C00002500", "bid": 9.6, "bid_size": 2.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0028, "vega": 0.0055, "theta": -0.0014, "rho": 0.0088, "theo": 12.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "USNA270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 8.4122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0028, "vega": 0.0055, "theta": -0.003, "rho": -0.0028, "theo": 0.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA270416C00005000", "bid": 7.1, "bid_size": 2.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0077, "vega": 0.0105, "theta": -0.0026, "rho": 0.0182, "theo": 10.1436, "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": 9.54999995231628}, {"option": "USNA270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.9061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0078, "vega": 0.0106, "theta": -0.0039, "rho": -0.0052, "theo": 0.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA270416C00007500", "bid": 5.0, "bid_size": 3.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.7027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0162, "vega": 0.0164, "theta": -0.0035, "rho": 0.0267, "theo": 7.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "USNA270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0164, "vega": 0.0165, "theta": -0.0045, "rho": -0.0082, "theo": 0.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA270416C00010000", "bid": 2.55, "bid_size": 1.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.4299, "open_interest": 4.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0312, "vega": 0.0238, "theta": -0.0043, "rho": 0.0332, "theo": 5.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "USNA270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.0219, "open_interest": 6.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0317, "vega": 0.024, "theta": -0.005, "rho": -0.0129, "theo": 0.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "USNA270416C00012500", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.436, "open_interest": 93.0, "volume": 0.0, "delta": 0.744, "gamma": 0.055, "vega": 0.033, "theta": -0.005, "rho": 0.0353, "theo": 3.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "USNA270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.5131, "open_interest": 44.0, "volume": 0.0, "delta": -0.2675, "gamma": 0.0566, "vega": 0.0332, "theta": -0.0055, "rho": -0.0207, "theo": 1.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T15:24:16", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "USNA270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6161, "open_interest": 9.0, "volume": 0.0, "delta": 0.5757, "gamma": 0.0715, "vega": 0.0398, "theta": -0.0059, "rho": 0.0301, "theo": 2.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.59, "open_interest": 80.0, "volume": 0.0, "delta": -0.4426, "gamma": 0.0749, "vega": 0.0397, "theta": -0.0062, "rho": -0.032, "theo": 2.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-23T11:09:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8236, "open_interest": 12.0, "volume": 0.0, "delta": 0.4383, "gamma": 0.0648, "vega": 0.04, "theta": -0.0067, "rho": 0.0232, "theo": 1.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA270416P00017500", "bid": 1.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.4505, "open_interest": 35.0, "volume": 0.0, "delta": -0.5863, "gamma": 0.0691, "vega": 0.039, "theta": -0.0068, "rho": -0.041, "theo": 4.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "USNA270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9754, "open_interest": 7.0, "volume": 0.0, "delta": 0.3565, "gamma": 0.0543, "vega": 0.0377, "theta": -0.0071, "rho": 0.0188, "theo": 1.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA270416P00020000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.362, "open_interest": 21.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0588, "vega": 0.0361, "theta": -0.0071, "rho": -0.0469, "theo": 6.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 5.99999976158142}, {"option": "USNA270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0964, "open_interest": 14.0, "volume": 0.0, "delta": 0.3048, "gamma": 0.0461, "vega": 0.0354, "theta": -0.0074, "rho": 0.0159, "theo": 1.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA270416P00022500", "bid": 5.6, "bid_size": 2.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.5007, "open_interest": 25.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.0507, "vega": 0.0331, "theta": -0.0071, "rho": -0.0505, "theo": 8.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "USNA270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1972, "open_interest": 12.0, "volume": 0.0, "delta": 0.2691, "gamma": 0.0401, "vega": 0.0333, "theta": -0.0075, "rho": 0.0138, "theo": 1.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USNA270416P00025000", "bid": 8.1, "bid_size": 2.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.5869, "open_interest": 7.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.0448, "vega": 0.0303, "theta": -0.0071, "rho": -0.0535, "theo": 11.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 10.9499998092651}], "symbol": "USNA", "security_type": "stock", "exchange_id": 3, "current_price": 14.52, "price_change": 0.3, "price_change_percent": 2.0661, "bid": 14.05, "ask": 18.74, "bid_size": 400, "ask_size": 100, "open": 14.21, "high": 14.83, "low": 14.21, "close": 14.52, "prev_day_close": 14.52, "volume": 253114, "iv30": 69.499, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150952014, "last_trade_time": "2026-10-22T15:59:59", "tick": "down"}, "symbol": "USNA"}