{"timestamp": "2026-11-08 23:33:54", "data": {"options": [{"option": "USPH261120C00040000", "bid": 58.3, "bid_size": 12.0, "ask": 60.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4000015258789}, {"option": "USPH261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 25.0, "iv": 3.0719, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "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": 1.04999995231628}, {"option": "USPH261120C00045000", "bid": 53.1, "bid_size": 12.0, "ask": 56.4, "ask_size": 8.0, "iv": 2.0152, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5500011444092}, {"option": "USPH261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 25.0, "iv": 2.7177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "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": 1.04999995231628}, {"option": "USPH261120C00050000", "bid": 48.1, "bid_size": 12.0, "ask": 51.4, "ask_size": 12.0, "iv": 1.7693, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5500011444092}, {"option": "USPH261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 20.0, "iv": 2.4017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "USPH261120C00055000", "bid": 43.1, "bid_size": 8.0, "ask": 46.4, "ask_size": 12.0, "iv": 1.5471, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "USPH261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 20.0, "iv": 2.1156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "USPH261120C00060000", "bid": 38.4, "bid_size": 12.0, "ask": 41.4, "ask_size": 12.0, "iv": 1.5096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0001, "theo": 39.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6999988555908}, {"option": "USPH261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 21.0, "iv": 1.8533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0021, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "USPH261120C00065000", "bid": 33.1, "bid_size": 12.0, "ask": 36.4, "ask_size": 12.0, "iv": 1.1548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0002, "theo": 34.6406, "change": 0.0, "open": 0.0, "high": 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": "USPH261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 20.0, "iv": 1.61, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0005, "vega": 0.0015, "theta": -0.0035, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "USPH261120C00070000", "bid": 28.6, "bid_size": 12.0, "ask": 31.4, "ask_size": 14.0, "iv": 1.1729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0019, "rho": 0.0007, "theo": 29.6422, "change": 0.0, "open": 0.0, "high": 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": "USPH261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 21.0, "iv": 1.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.001, "vega": 0.0027, "theta": -0.006, "rho": -0.0002, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "USPH261120C00075000", "bid": 23.2, "bid_size": 10.0, "ask": 26.4, "ask_size": 12.0, "iv": 0.8574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0012, "vega": 0.0019, "theta": -0.0052, "rho": 0.0017, "theo": 24.6477, "change": 0.0, "open": 0.0, "high": 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": "USPH261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 21.0, "iv": 1.1658, "open_interest": 4.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0022, "vega": 0.0052, "theta": -0.0104, "rho": -0.0004, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-19T13:10:53", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "USPH261120C00080000", "bid": 18.4, "bid_size": 16.0, "ask": 21.4, "ask_size": 11.0, "iv": 0.7519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0034, "vega": 0.005, "theta": -0.0126, "rho": 0.0034, "theo": 19.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "USPH261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 32.0, "iv": 0.9583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0047, "vega": 0.01, "theta": -0.0182, "rho": -0.0008, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "USPH261120C00085000", "bid": 14.0, "bid_size": 16.0, "ask": 16.4, "ask_size": 15.0, "iv": 0.6896, "open_interest": 600.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0089, "vega": 0.0131, "theta": -0.0269, "rho": 0.0076, "theo": 14.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-27T11:30:33", "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "USPH261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 17.0, "iv": 0.4457, "open_interest": 150.0, "volume": 1.0, "delta": -0.0485, "gamma": 0.0106, "vega": 0.0198, "theta": -0.0325, "rho": -0.0019, "theo": 0.1921, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:07:41", "percent_change": 100.0, "prev_day_close": 0.125}, {"option": "USPH261120C00090000", "bid": 8.9, "bid_size": 10.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.4322, "open_interest": 5.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0221, "vega": 0.0294, "theta": -0.0528, "rho": 0.012, "theo": 9.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T14:38:47", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "USPH261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0235, "vega": 0.0381, "theta": -0.0566, "rho": -0.0046, "theo": 0.4756, "change": 0.0, "open": 0.0, "high": 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": "USPH261120C00095000", "bid": 4.5, "bid_size": 12.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.405, "open_interest": 1000.0, "volume": 0.0, "delta": 0.7581, "gamma": 0.0459, "vega": 0.0596, "theta": -0.0899, "rho": 0.0145, "theo": 5.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-27T11:30:33", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "USPH261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 16.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.2712, "gamma": 0.0448, "vega": 0.0645, "theta": -0.0876, "rho": -0.0108, "theo": 1.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "USPH261120C00100000", "bid": 0.8, "bid_size": 20.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": 0.4836, "gamma": 0.0599, "vega": 0.0763, "theta": -0.1061, "rho": 0.0121, "theo": 2.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "USPH261120P00100000", "bid": 1.95, "bid_size": 54.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.3821, "open_interest": 3.0, "volume": 0.0, "delta": -0.5338, "gamma": 0.0566, "vega": 0.0771, "theta": -0.1001, "rho": -0.0216, "theo": 3.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T10:02:58", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "USPH261120C00105000", "bid": 0.25, "bid_size": 3.0, "ask": 3.5, "ask_size": 15.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": 0.232, "gamma": 0.0432, "vega": 0.0593, "theta": -0.0804, "rho": 0.0069, "theo": 0.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "USPH261120P00105000", "bid": 5.2, "bid_size": 7.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.772, "gamma": 0.0415, "vega": 0.0586, "theta": -0.0772, "rho": -0.0321, "theo": 6.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "USPH261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 16.0, "iv": 0.6006, "open_interest": 0.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0229, "vega": 0.035, "theta": -0.0488, "rho": 0.0033, "theo": 0.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "USPH261120P00110000", "bid": 9.5, "bid_size": 15.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0224, "vega": 0.0346, "theta": -0.0478, "rho": -0.0384, "theo": 11.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "USPH261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 20.0, "iv": 0.7387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0114, "vega": 0.0192, "theta": -0.0283, "rho": 0.0016, "theo": 0.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "USPH261120P00115000", "bid": 14.2, "bid_size": 18.0, "ask": 16.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0113, "vega": 0.0192, "theta": -0.028, "rho": -0.0413, "theo": 16.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "USPH261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 18.0, "iv": 0.8542, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0059, "vega": 0.0108, "theta": -0.0167, "rho": 0.0008, "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": 1.14999997615814}, {"option": "USPH261120P00120000", "bid": 19.1, "bid_size": 19.0, "ask": 21.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0058, "vega": 0.0108, "theta": -0.0167, "rho": -0.0417, "theo": 20.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "USPH261218C00035000", "bid": 62.3, "bid_size": 9.0, "ask": 66.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0096, "rho": 0.0026, "theo": 64.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.36, "last_trade_time": "2026-07-14T11:14:24", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "USPH261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 7.0, "iv": 2.0109, "open_interest": 42.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0005, "vega": 0.0089, "theta": -0.0152, "rho": -0.0013, "theo": 0.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-06-22T15:29:56", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "USPH261218C00040000", "bid": 57.4, "bid_size": 2.0, "ask": 62.0, "ask_size": 2.0, "iv": 1.4637, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0006, "vega": 0.0042, "theta": -0.0125, "rho": 0.0049, "theo": 59.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-07-22T09:30:35", "percent_change": 0.0, "prev_day_close": 60.8000011444092}, {"option": "USPH261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 8.0, "iv": 1.7771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0007, "vega": 0.0111, "theta": -0.0172, "rho": -0.0016, "theo": 0.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "USPH261218C00045000", "bid": 52.9, "bid_size": 9.0, "ask": 56.5, "ask_size": 9.0, "iv": 1.2236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0008, "vega": 0.0058, "theta": -0.0159, "rho": 0.0072, "theo": 54.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "USPH261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 8.0, "iv": 1.5724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.001, "vega": 0.0138, "theta": -0.0193, "rho": -0.0021, "theo": 0.2682, "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": 1.04999995231628}, {"option": "USPH261218C00050000", "bid": 48.0, "bid_size": 9.0, "ask": 51.6, "ask_size": 9.0, "iv": 1.1715, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0012, "vega": 0.0081, "theta": -0.0194, "rho": 0.0089, "theo": 49.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6500015258789}, {"option": "USPH261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 9.0, "iv": 1.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0014, "vega": 0.017, "theta": -0.0216, "rho": -0.0026, "theo": 0.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "USPH261218C00055000", "bid": 43.0, "bid_size": 9.0, "ask": 46.6, "ask_size": 9.0, "iv": 1.025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0018, "vega": 0.0125, "theta": -0.0232, "rho": 0.0141, "theo": 44.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5500011444092}, {"option": "USPH261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 20.0, "iv": 1.2245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0019, "vega": 0.021, "theta": -0.0242, "rho": -0.0033, "theo": 0.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-07-14T09:46:46", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "USPH261218C00060000", "bid": 38.0, "bid_size": 9.0, "ask": 41.6, "ask_size": 9.0, "iv": 0.8912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0026, "vega": 0.0153, "theta": -0.0273, "rho": 0.0161, "theo": 39.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8499984741211}, {"option": "USPH261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 21.0, "iv": 1.0729, "open_interest": 4.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0026, "vega": 0.026, "theta": -0.027, "rho": -0.0042, "theo": 0.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-21T10:07:30", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "USPH261218C00065000", "bid": 33.0, "bid_size": 9.0, "ask": 36.6, "ask_size": 9.0, "iv": 0.7677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0037, "vega": 0.0236, "theta": -0.0318, "rho": 0.0235, "theo": 34.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "USPH261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 18.0, "iv": 0.9323, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0035, "vega": 0.0322, "theta": -0.0301, "rho": -0.0054, "theo": 0.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "USPH261218C00070000", "bid": 28.1, "bid_size": 6.0, "ask": 31.4, "ask_size": 9.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0054, "vega": 0.0312, "theta": -0.0369, "rho": 0.0254, "theo": 29.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "USPH261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 21.0, "iv": 0.8006, "open_interest": 2.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0049, "vega": 0.0402, "theta": -0.0336, "rho": -0.0071, "theo": 0.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-07-16T12:25:02", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "USPH261218C00075000", "bid": 23.1, "bid_size": 1.0, "ask": 26.5, "ask_size": 1.0, "iv": 0.5438, "open_interest": 2.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0077, "vega": 0.0417, "theta": -0.0418, "rho": 0.0345, "theo": 25.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-06-24T15:16:04", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "USPH261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 22.0, "iv": 0.6756, "open_interest": 1.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0069, "vega": 0.0503, "theta": -0.0375, "rho": -0.0094, "theo": 0.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "USPH261218C00080000", "bid": 18.2, "bid_size": 6.0, "ask": 21.4, "ask_size": 4.0, "iv": 0.4396, "open_interest": 2.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0111, "vega": 0.0575, "theta": -0.0469, "rho": 0.0436, "theo": 20.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-06-24T15:18:57", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "USPH261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 21.0, "iv": 0.5558, "open_interest": 1.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0099, "vega": 0.0635, "theta": -0.0418, "rho": -0.0127, "theo": 1.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-07-20T15:01:42", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "USPH261218C00085000", "bid": 14.0, "bid_size": 5.0, "ask": 16.4, "ask_size": 10.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": 0.8527, "gamma": 0.0159, "vega": 0.0766, "theta": -0.0514, "rho": 0.0513, "theo": 15.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "USPH261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 18.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0144, "vega": 0.0804, "theta": -0.0464, "rho": -0.0177, "theo": 1.4215, "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": 1.14999997615814}, {"option": "USPH261218C00090000", "bid": 9.5, "bid_size": 11.0, "ask": 12.5, "ask_size": 18.0, "iv": 0.4018, "open_interest": 1.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0225, "vega": 0.0991, "theta": -0.0544, "rho": 0.0564, "theo": 11.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-10-09T15:46:50", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "USPH261218P00090000", "bid": 0.35, "bid_size": 41.0, "ask": 2.75, "ask_size": 24.0, "iv": 0.378, "open_interest": 1.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.021, "vega": 0.1014, "theta": -0.0508, "rho": -0.0253, "theo": 1.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T13:37:54", "percent_change": 0.0, "prev_day_close": 1.54999999701977}, {"option": "USPH261218C00095000", "bid": 5.9, "bid_size": 17.0, "ask": 8.9, "ask_size": 13.0, "iv": 0.383, "open_interest": 1.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0302, "vega": 0.1228, "theta": -0.0555, "rho": 0.0576, "theo": 7.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-07-29T13:47:47", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "USPH261218P00095000", "bid": 1.6, "bid_size": 13.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": -0.34, "gamma": 0.0294, "vega": 0.1232, "theta": -0.0541, "rho": -0.0371, "theo": 3.0039, "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": 2.80000001192093}, {"option": "USPH261218C00100000", "bid": 3.0, "bid_size": 14.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": 0.495, "gamma": 0.035, "vega": 0.1337, "theta": -0.0542, "rho": 0.0479, "theo": 4.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "USPH261218P00100000", "bid": 3.3, "bid_size": 9.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.5022, "gamma": 0.0349, "vega": 0.1338, "theta": -0.0542, "rho": -0.053, "theo": 4.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "USPH261218C00105000", "bid": 1.45, "bid_size": 4.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": 0.3343, "gamma": 0.0314, "vega": 0.1225, "theta": -0.0498, "rho": 0.0337, "theo": 2.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "USPH261218P00105000", "bid": 5.9, "bid_size": 20.0, "ask": 8.4, "ask_size": 7.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.6635, "gamma": 0.0316, "vega": 0.1223, "theta": -0.0501, "rho": -0.0664, "theo": 8.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "USPH261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 14.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.2248, "gamma": 0.0239, "vega": 0.1012, "theta": -0.0441, "rho": 0.023, "theo": 1.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "USPH261218P00110000", "bid": 9.8, "bid_size": 10.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0242, "vega": 0.1008, "theta": -0.0446, "rho": -0.0724, "theo": 12.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "USPH261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": 0.1586, "gamma": 0.0176, "vega": 0.0819, "theta": -0.0389, "rho": 0.0162, "theo": 1.052, "change": 0.0, "open": 0.0, "high": 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": "USPH261218P00115000", "bid": 14.1, "bid_size": 8.0, "ask": 17.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8408, "gamma": 0.0179, "vega": 0.081, "theta": -0.0396, "rho": -0.0743, "theo": 16.782, "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": 15.4000005722046}, {"option": "USPH270319C00035000", "bid": 63.0, "bid_size": 1.0, "ask": 66.6, "ask_size": 1.0, "iv": 1.0142, "open_interest": 21.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0021, "rho": 0.0053, "theo": 64.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.45, "last_trade_time": "2026-07-23T10:15:03", "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "USPH270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0006, "vega": 0.0167, "theta": -0.0051, "rho": -0.0043, "theo": 0.2082, "change": 0.0, "open": 0.0, "high": 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": "USPH270319C00040000", "bid": 58.0, "bid_size": 9.0, "ask": 61.6, "ask_size": 9.0, "iv": 0.8842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0007, "vega": 0.0067, "theta": -0.0048, "rho": 0.018, "theo": 59.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "USPH270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.0097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0008, "vega": 0.0222, "theta": -0.0063, "rho": -0.006, "theo": 0.2726, "change": 0.0, "open": 0.0, "high": 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": "USPH270319C00045000", "bid": 53.0, "bid_size": 1.0, "ask": 56.7, "ask_size": 1.0, "iv": 0.7893, "open_interest": 36.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0013, "vega": 0.0163, "theta": -0.0089, "rho": 0.0466, "theo": 54.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.08, "last_trade_time": "2026-07-16T12:21:53", "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "USPH270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.8939, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0011, "vega": 0.029, "theta": -0.0076, "rho": -0.0081, "theo": 0.3562, "change": 0.0, "open": 0.0, "high": 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": "USPH270319C00050000", "bid": 48.0, "bid_size": 9.0, "ask": 51.8, "ask_size": 9.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0021, "vega": 0.0238, "theta": -0.0125, "rho": 0.0559, "theo": 49.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "USPH270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.7906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0016, "vega": 0.0377, "theta": -0.0091, "rho": -0.011, "theo": 0.4658, "change": 0.0, "open": 0.0, "high": 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": "USPH270319C00055000", "bid": 43.1, "bid_size": 9.0, "ask": 46.8, "ask_size": 5.0, "iv": 0.619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0028, "vega": 0.0387, "theta": -0.0143, "rho": 0.1017, "theo": 44.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8499984741211}, {"option": "USPH270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.6971, "open_interest": 5.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0022, "vega": 0.0487, "theta": -0.0109, "rho": -0.0149, "theo": 0.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-26T11:38:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "USPH270319C00060000", "bid": 38.5, "bid_size": 5.0, "ask": 41.9, "ask_size": 5.0, "iv": 0.5789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0034, "vega": 0.0553, "theta": -0.0149, "rho": 0.1465, "theo": 40.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "USPH270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.6114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.003, "vega": 0.0621, "theta": -0.013, "rho": -0.02, "theo": 0.8027, "change": 0.0, "open": 0.0, "high": 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": "USPH270319C00065000", "bid": 34.5, "bid_size": 12.0, "ask": 36.9, "ask_size": 4.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0043, "vega": 0.0745, "theta": -0.0157, "rho": 0.1781, "theo": 35.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "USPH270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0041, "vega": 0.0786, "theta": -0.0154, "rho": -0.027, "theo": 1.0616, "change": 0.0, "open": 0.0, "high": 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": "USPH270319C00070000", "bid": 29.4, "bid_size": 12.0, "ask": 32.1, "ask_size": 6.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0055, "vega": 0.0954, "theta": -0.0177, "rho": 0.1951, "theo": 30.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "USPH270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0056, "vega": 0.0986, "theta": -0.0181, "rho": -0.0365, "theo": 1.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "USPH270319C00075000", "bid": 24.5, "bid_size": 10.0, "ask": 27.6, "ask_size": 5.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0072, "vega": 0.1191, "theta": -0.0205, "rho": 0.203, "theo": 26.3971, "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": 27.0}, {"option": "USPH270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 9.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0074, "vega": 0.1221, "theta": -0.021, "rho": -0.0491, "theo": 1.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "USPH270319C00080000", "bid": 21.0, "bid_size": 8.0, "ask": 23.4, "ask_size": 12.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0094, "vega": 0.1457, "theta": -0.0236, "rho": 0.2049, "theo": 22.1085, "change": 0.0, "open": 0.0, "high": 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": "USPH270319P00080000", "bid": 0.2, "bid_size": 801.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.3785, "open_interest": 1.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0096, "vega": 0.1486, "theta": -0.024, "rho": -0.0659, "theo": 2.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-07-20T15:01:42", "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "USPH270319C00085000", "bid": 17.0, "bid_size": 4.0, "ask": 19.6, "ask_size": 14.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": 0.7796, "gamma": 0.012, "vega": 0.1736, "theta": -0.0266, "rho": 0.2013, "theo": 18.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "USPH270319P00085000", "bid": 1.35, "bid_size": 15.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.0122, "vega": 0.1767, "theta": -0.0269, "rho": -0.0878, "theo": 3.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "USPH270319C00090000", "bid": 13.1, "bid_size": 10.0, "ask": 16.4, "ask_size": 9.0, "iv": 0.4044, "open_interest": 2.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0147, "vega": 0.2002, "theta": -0.0293, "rho": 0.1917, "theo": 14.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-08-07T12:11:41", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "USPH270319P00090000", "bid": 2.9, "bid_size": 18.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.289, "gamma": 0.0148, "vega": 0.2032, "theta": -0.0294, "rho": -0.1153, "theo": 4.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "USPH270319C00095000", "bid": 10.1, "bid_size": 12.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.4002, "open_interest": 1.0, "volume": 0.0, "delta": 0.6301, "gamma": 0.0171, "vega": 0.2215, "theta": -0.0311, "rho": 0.1764, "theo": 11.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T10:56:13", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "USPH270319P00095000", "bid": 4.7, "bid_size": 16.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.3655, "open_interest": 2.0, "volume": 0.0, "delta": -0.3708, "gamma": 0.0171, "vega": 0.2242, "theta": -0.0311, "rho": -0.148, "theo": 6.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.96, "last_trade_time": "2026-07-16T12:23:59", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "USPH270319C00100000", "bid": 7.5, "bid_size": 30.0, "ask": 11.0, "ask_size": 36.0, "iv": 0.395, "open_interest": 10.0, "volume": 0.0, "delta": 0.5392, "gamma": 0.0186, "vega": 0.2345, "theta": -0.0317, "rho": 0.154, "theo": 8.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-10-21T11:28:41", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "USPH270319P00100000", "bid": 7.0, "bid_size": 41.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.3573, "open_interest": 5.0, "volume": 0.0, "delta": -0.4617, "gamma": 0.0186, "vega": 0.2351, "theta": -0.0317, "rho": -0.1825, "theo": 8.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-11-04T11:13:45", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "USPH270319C00105000", "bid": 5.2, "bid_size": 28.0, "ask": 8.5, "ask_size": 30.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.019, "vega": 0.2338, "theta": -0.0309, "rho": 0.1305, "theo": 6.1277, "change": 0.0, "open": 0.0, "high": 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": "USPH270319P00105000", "bid": 9.8, "bid_size": 44.0, "ask": 11.9, "ask_size": 10.0, "iv": 0.3258, "open_interest": 0.0, "volume": 2.0, "delta": -0.5548, "gamma": 0.019, "vega": 0.2335, "theta": -0.031, "rho": -0.2146, "theo": 11.3696, "change": -2.0, "open": 11.0, "high": 11.2, "low": 11.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-06T15:57:33", "percent_change": -15.1515, "prev_day_close": 10.75}, {"option": "USPH270319C00110000", "bid": 3.1, "bid_size": 35.0, "ask": 6.3, "ask_size": 26.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": 0.3591, "gamma": 0.0181, "vega": 0.222, "theta": -0.029, "rho": 0.1074, "theo": 4.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "USPH270319P00110000", "bid": 12.7, "bid_size": 41.0, "ask": 16.4, "ask_size": 12.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.0184, "vega": 0.2201, "theta": -0.0294, "rho": -0.2368, "theo": 14.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "USPH270319C00115000", "bid": 1.8, "bid_size": 16.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.2836, "gamma": 0.0164, "vega": 0.2025, "theta": -0.0263, "rho": 0.0864, "theo": 3.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "USPH270319P00115000", "bid": 16.2, "bid_size": 14.0, "ask": 19.7, "ask_size": 8.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": -0.7201, "gamma": 0.017, "vega": 0.1978, "theta": -0.0272, "rho": -0.2456, "theo": 18.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "USPH270319C00120000", "bid": 0.5, "bid_size": 334.0, "ask": 3.8, "ask_size": 4.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.222, "gamma": 0.0142, "vega": 0.1778, "theta": -0.0233, "rho": 0.0675, "theo": 2.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "USPH270319P00120000", "bid": 19.8, "bid_size": 9.0, "ask": 23.6, "ask_size": 5.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.0152, "vega": 0.1709, "theta": -0.0248, "rho": -0.2413, "theo": 22.5335, "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": 21.4499998092651}, {"option": "USPH270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": 0.1735, "gamma": 0.0121, "vega": 0.1534, "theta": -0.0203, "rho": 0.0531, "theo": 1.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "USPH270319P00125000", "bid": 24.3, "bid_size": 9.0, "ask": 28.0, "ask_size": 9.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0134, "vega": 0.1423, "theta": -0.0225, "rho": -0.2253, "theo": 26.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "USPH270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 31.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0101, "vega": 0.1317, "theta": -0.0176, "rho": 0.0419, "theo": 1.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "USPH270319P00130000", "bid": 29.1, "bid_size": 23.0, "ask": 32.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0116, "vega": 0.1146, "theta": -0.0203, "rho": -0.1969, "theo": 31.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "USPH270617C00045000", "bid": 53.1, "bid_size": 5.0, "ask": 56.6, "ask_size": 5.0, "iv": 0.5601, "open_interest": 1.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0011, "vega": 0.0236, "theta": -0.0005, "rho": 0.1323, "theo": 54.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.6, "last_trade_time": "2026-11-05T13:50:19", "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "USPH270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.001, "vega": 0.0319, "theta": -0.0036, "rho": -0.0109, "theo": 0.2699, "change": 0.0, "open": 0.0, "high": 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": "USPH270617C00050000", "bid": 48.1, "bid_size": 9.0, "ask": 51.8, "ask_size": 5.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0014, "vega": 0.0383, "theta": -0.0012, "rho": 0.1783, "theo": 49.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "USPH270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0015, "vega": 0.0457, "theta": -0.005, "rho": -0.0166, "theo": 0.4154, "change": 0.0, "open": 0.0, "high": 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": "USPH270617C00055000", "bid": 43.5, "bid_size": 5.0, "ask": 47.0, "ask_size": 9.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0021, "vega": 0.0582, "theta": -0.0033, "rho": 0.2077, "theo": 45.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "USPH270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 7.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0022, "vega": 0.0636, "theta": -0.0066, "rho": -0.0248, "theo": 0.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "USPH270617C00060000", "bid": 39.5, "bid_size": 4.0, "ask": 42.1, "ask_size": 4.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.003, "vega": 0.0803, "theta": -0.0057, "rho": 0.2297, "theo": 40.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "USPH270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0031, "vega": 0.0857, "theta": -0.0086, "rho": -0.0361, "theo": 0.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "USPH270617C00065000", "bid": 34.7, "bid_size": 12.0, "ask": 37.5, "ask_size": 8.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0042, "vega": 0.1069, "theta": -0.0083, "rho": 0.2499, "theo": 36.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "USPH270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0042, "vega": 0.1122, "theta": -0.0109, "rho": -0.0512, "theo": 1.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "USPH270617C00070000", "bid": 30.5, "bid_size": 8.0, "ask": 33.1, "ask_size": 5.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0055, "vega": 0.1382, "theta": -0.0112, "rho": 0.277, "theo": 31.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "USPH270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0056, "vega": 0.1425, "theta": -0.0134, "rho": -0.0709, "theo": 1.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "USPH270617C00075000", "bid": 26.5, "bid_size": 19.0, "ask": 29.0, "ask_size": 16.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0071, "vega": 0.1711, "theta": -0.0141, "rho": 0.2938, "theo": 27.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "USPH270617P00075000", "bid": 0.6, "bid_size": 42.0, "ask": 3.8, "ask_size": 21.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0071, "vega": 0.1752, "theta": -0.016, "rho": -0.0956, "theo": 2.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "USPH270617C00080000", "bid": 23.0, "bid_size": 12.0, "ask": 25.3, "ask_size": 17.0, "iv": 0.4193, "open_interest": 0.0, "volume": 1.0, "delta": 0.8109, "gamma": 0.0087, "vega": 0.2049, "theta": -0.0169, "rho": 0.3027, "theo": 23.7735, "change": 3.37, "open": 24.47, "high": 24.47, "low": 24.47, "tick": "up", "last_trade_price": 24.47, "last_trade_time": "2026-11-06T12:17:46", "percent_change": 15.9716, "prev_day_close": 24.1999998092651}, {"option": "USPH270617P00080000", "bid": 1.75, "bid_size": 42.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.0088, "vega": 0.2086, "theta": -0.0185, "rho": -0.1253, "theo": 3.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "USPH270617C00085000", "bid": 18.9, "bid_size": 17.0, "ask": 22.1, "ask_size": 37.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": 0.7578, "gamma": 0.0103, "vega": 0.237, "theta": -0.0195, "rho": 0.3017, "theo": 20.1679, "change": 0.0, "open": 0.0, "high": 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": "USPH270617P00085000", "bid": 3.6, "bid_size": 17.0, "ask": 6.0, "ask_size": 25.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.2424, "gamma": 0.0104, "vega": 0.2404, "theta": -0.0208, "rho": -0.1598, "theo": 5.0157, "change": 0.0, "open": 0.0, "high": 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": "USPH270617C00090000", "bid": 15.6, "bid_size": 2.0, "ask": 18.9, "ask_size": 16.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": 0.6979, "gamma": 0.0118, "vega": 0.2651, "theta": -0.0216, "rho": 0.2912, "theo": 16.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "USPH270617P00090000", "bid": 4.9, "bid_size": 11.0, "ask": 8.4, "ask_size": 9.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": -0.3028, "gamma": 0.012, "vega": 0.2679, "theta": -0.0226, "rho": -0.1976, "theo": 6.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "USPH270617C00095000", "bid": 12.7, "bid_size": 13.0, "ask": 16.2, "ask_size": 13.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.6326, "gamma": 0.0131, "vega": 0.2868, "theta": -0.0232, "rho": 0.2738, "theo": 13.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4999995231628}, {"option": "USPH270617P00095000", "bid": 7.0, "bid_size": 7.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.3689, "gamma": 0.0133, "vega": 0.2887, "theta": -0.0238, "rho": -0.238, "theo": 8.5886, "change": 0.0, "open": 0.0, "high": 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": "USPH270617C00100000", "bid": 10.5, "bid_size": 6.0, "ask": 13.7, "ask_size": 15.0, "iv": 0.3896, "open_interest": 1.0, "volume": 0.0, "delta": 0.5639, "gamma": 0.014, "vega": 0.3004, "theta": -0.024, "rho": 0.252, "theo": 11.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-04T10:56:13", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "USPH270617P00100000", "bid": 9.3, "bid_size": 11.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.4387, "gamma": 0.0142, "vega": 0.3011, "theta": -0.0244, "rho": -0.2782, "theo": 10.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "USPH270617C00105000", "bid": 7.9, "bid_size": 13.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": 0.4943, "gamma": 0.0144, "vega": 0.3048, "theta": -0.024, "rho": 0.2271, "theo": 9.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "USPH270617P00105000", "bid": 11.9, "bid_size": 10.0, "ask": 14.9, "ask_size": 4.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": -0.5099, "gamma": 0.0147, "vega": 0.3039, "theta": -0.0243, "rho": -0.3141, "theo": 13.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "USPH270617C00110000", "bid": 6.0, "bid_size": 12.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.4263, "gamma": 0.0144, "vega": 0.3, "theta": -0.0234, "rho": 0.2032, "theo": 7.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "USPH270617P00110000", "bid": 15.0, "bid_size": 13.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.0149, "vega": 0.2976, "theta": -0.0236, "rho": -0.3427, "theo": 16.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "USPH270617C00115000", "bid": 4.1, "bid_size": 13.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": 0.3619, "gamma": 0.0139, "vega": 0.2872, "theta": -0.0221, "rho": 0.1761, "theo": 5.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "USPH270617P00115000", "bid": 18.2, "bid_size": 11.0, "ask": 21.9, "ask_size": 18.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.0147, "vega": 0.2818, "theta": -0.0224, "rho": -0.3607, "theo": 20.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "USPH270617C00120000", "bid": 2.6, "bid_size": 18.0, "ask": 6.4, "ask_size": 16.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.0131, "vega": 0.2681, "theta": -0.0204, "rho": 0.15, "theo": 4.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "USPH270617P00120000", "bid": 21.5, "bid_size": 19.0, "ask": 25.4, "ask_size": 5.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.0143, "vega": 0.258, "theta": -0.021, "rho": -0.3641, "theo": 23.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "USPH270617C00125000", "bid": 1.5, "bid_size": 13.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.2502, "gamma": 0.012, "vega": 0.2446, "theta": -0.0184, "rho": 0.1258, "theo": 3.4204, "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": 3.29999995231628}, {"option": "USPH270617P00125000", "bid": 25.5, "bid_size": 19.0, "ask": 29.3, "ask_size": 8.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.0137, "vega": 0.2265, "theta": -0.0194, "rho": -0.3452, "theo": 27.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "USPH270617C00130000", "bid": 0.5, "bid_size": 331.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.0107, "vega": 0.2187, "theta": -0.0163, "rho": 0.104, "theo": 2.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "USPH270617P00130000", "bid": 29.5, "bid_size": 13.0, "ask": 33.6, "ask_size": 3.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.8279, "gamma": 0.0131, "vega": 0.1905, "theta": -0.018, "rho": -0.3104, "theo": 31.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "USPH270617C00135000", "bid": 0.1, "bid_size": 824.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.0095, "vega": 0.1922, "theta": -0.0142, "rho": 0.085, "theo": 1.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "USPH270617P00135000", "bid": 34.2, "bid_size": 24.0, "ask": 37.6, "ask_size": 14.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.012, "vega": 0.1487, "theta": -0.0162, "rho": -0.2616, "theo": 36.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "USPH270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0082, "vega": 0.1664, "theta": -0.0122, "rho": 0.0689, "theo": 1.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "USPH270617P00140000", "bid": 39.1, "bid_size": 17.0, "ask": 42.3, "ask_size": 10.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0103, "vega": 0.1072, "theta": -0.0133, "rho": -0.1957, "theo": 41.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3499984741211}], "symbol": "USPH", "security_type": "stock", "exchange_id": 3, "current_price": 99.49, "price_change": 2.29, "price_change_percent": 2.3017, "bid": 97.35, "ask": 160.61, "bid_size": 100, "ask_size": 100, "open": 96.62, "high": 101.1786, "low": 96.22, "close": 99.49, "prev_day_close": 99.49, "volume": 295067, "iv30": 34.692, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "up"}, "symbol": "USPH"}