{"timestamp": "2026-10-28 10:08:44", "data": {"options": [{"option": "V261030C00190000", "bid": 210.05, "bid_size": 17.0, "ask": 213.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0312, "theo": 212.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.75}, {"option": "V261030P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 2.4344, "open_interest": 260.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T13:21:46", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "V261030C00195000", "bid": 205.05, "bid_size": 17.0, "ask": 208.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.032, "theo": 207.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.675003051758}, {"option": "V261030P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 2.3536, "open_interest": 59.0, "volume": 25.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.255, "open": 0.02, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T11:38:52", "percent_change": -96.2264, "prev_day_close": 0.00499999988824129}, {"option": "V261030C00200000", "bid": 200.05, "bid_size": 16.0, "ask": 203.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0328, "theo": 202.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.724998474121}, {"option": "V261030P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 4.0, "iv": 2.2748, "open_interest": 184.0, "volume": 189.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.035, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T13:52:26", "percent_change": -97.1831, "prev_day_close": 0.00499999988824129}, {"option": "V261030C00205000", "bid": 195.05, "bid_size": 25.0, "ask": 198.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0336, "theo": 197.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.875}, {"option": "V261030P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 2.198, "open_interest": 5.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.055, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T12:18:54", "percent_change": -99.061, "prev_day_close": 0.00499999988824129}, {"option": "V261030C00210000", "bid": 190.05, "bid_size": 18.0, "ask": 193.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0345, "theo": 192.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.724998474121}, {"option": "V261030P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 4.0, "iv": 2.123, "open_interest": 5.0, "volume": 10.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.055, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T12:21:08", "percent_change": -99.061, "prev_day_close": 0.00499999988824129}, {"option": "V261030C00215000", "bid": 185.05, "bid_size": 16.0, "ask": 188.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0353, "theo": 187.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.900001525879}, {"option": "V261030P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 2.0496, "open_interest": 1.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T12:20:19", "percent_change": -99.061, "prev_day_close": 0.00499999988824129}, {"option": "V261030C00220000", "bid": 180.05, "bid_size": 17.0, "ask": 183.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0361, "theo": 182.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.849998474121}, {"option": "V261030P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 3.5157, "open_interest": 5.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.055, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T12:20:50", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "V261030C00225000", "bid": 175.05, "bid_size": 25.0, "ask": 178.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0369, "theo": 177.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.775001525879}, {"option": "V261030P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 3.3997, "open_interest": 1.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T12:21:36", "percent_change": -99.061, "prev_day_close": 1.05999994277954}, {"option": "V261030C00230000", "bid": 170.05, "bid_size": 18.0, "ask": 173.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0378, "theo": 172.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.900001525879}, {"option": "V261030P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.9354, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:17:32", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "V261030C00235000", "bid": 165.05, "bid_size": 15.0, "ask": 168.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0386, "theo": 167.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.025001525879}, {"option": "V261030P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.9259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "V261030C00240000", "bid": 160.05, "bid_size": 13.0, "ask": 162.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0394, "theo": 162.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.700004577637}, {"option": "V261030P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.8549, "open_interest": 46.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T10:41:52", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "V261030C00245000", "bid": 155.05, "bid_size": 16.0, "ask": 158.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0402, "theo": 157.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.775001525879}, {"option": "V261030P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.7852, "open_interest": 103.0, "volume": 106.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.265, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:24:20", "percent_change": -96.3636, "prev_day_close": 0.0149999996647239}, {"option": "V261030C00250000", "bid": 150.05, "bid_size": 17.0, "ask": 153.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.041, "theo": 152.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.6, "last_trade_time": "2026-10-14T09:32:58", "percent_change": 0.0, "prev_day_close": 149.800003051758}, {"option": "V261030P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 2.0, "iv": 1.7168, "open_interest": 14.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.055, "open": 0.02, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T15:52:09", "percent_change": -99.061, "prev_day_close": 0.0149999996647239}, {"option": "V261030C00255000", "bid": 145.05, "bid_size": 25.0, "ask": 148.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0419, "theo": 147.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.925003051758}, {"option": "V261030P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 3.0, "iv": 1.6498, "open_interest": 159.0, "volume": 107.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -1.055, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:24:35", "percent_change": -99.061, "prev_day_close": 0.0149999996647239}, {"option": "V261030C00260000", "bid": 140.1, "bid_size": 16.0, "ask": 143.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0427, "theo": 142.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.925003051758}, {"option": "V261030P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.5328, "open_interest": 116.0, "volume": 113.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -1.055, "open": 0.02, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T15:52:09", "percent_change": -99.061, "prev_day_close": 0.00999999977648258}, {"option": "V261030C00265000", "bid": 135.1, "bid_size": 25.0, "ask": 138.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0435, "theo": 137.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.825004577637}, {"option": "V261030P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.4699, "open_interest": 101.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -1.055, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:24:52", "percent_change": -99.061, "prev_day_close": 0.00999999977648258}, {"option": "V261030C00270000", "bid": 130.1, "bid_size": 17.0, "ask": 133.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0443, "theo": 132.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.724998474121}, {"option": "V261030P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.4081, "open_interest": 46.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -1.055, "open": 0.03, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:24:58", "percent_change": -99.061, "prev_day_close": 0.00999999977648258}, {"option": "V261030C00275000", "bid": 125.1, "bid_size": 18.0, "ask": 128.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0451, "theo": 127.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.950000762939}, {"option": "V261030P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.3473, "open_interest": 102.0, "volume": 103.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -1.055, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:25:05", "percent_change": -99.061, "prev_day_close": 0.00999999977648258}, {"option": "V261030C00280000", "bid": 120.1, "bid_size": 17.0, "ask": 123.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.046, "theo": 122.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.59, "last_trade_time": "2026-10-01T15:53:28", "percent_change": 0.0, "prev_day_close": 119.825000762939}, {"option": "V261030P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.2875, "open_interest": 107.0, "volume": 104.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": -1.055, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:25:12", "percent_change": -99.061, "prev_day_close": 0.00999999977648258}, {"option": "V261030C00285000", "bid": 115.1, "bid_size": 18.0, "ask": 118.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0468, "theo": 117.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.725002288818}, {"option": "V261030P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.2287, "open_interest": 7.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -1.055, "open": 0.04, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T15:52:09", "percent_change": -99.061, "prev_day_close": 0.00999999977648258}, {"option": "V261030C00290000", "bid": 110.1, "bid_size": 17.0, "ask": 113.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0476, "theo": 112.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.775001525879}, {"option": "V261030P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2674, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T11:38:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "V261030C00295000", "bid": 105.1, "bid_size": 25.0, "ask": 108.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0484, "theo": 107.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.875}, {"option": "V261030P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.1136, "open_interest": 24.0, "volume": 10.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -1.055, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:25:26", "percent_change": -99.061, "prev_day_close": 0.00999999977648258}, {"option": "V261030C00300000", "bid": 100.1, "bid_size": 17.0, "ask": 103.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0492, "theo": 102.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.875}, {"option": "V261030P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.2138, "open_interest": 15.0, "volume": 4.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": -0.505, "open": 0.16, "high": 0.87, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T15:59:59", "percent_change": -94.3925, "prev_day_close": 0.535000026226044}, {"option": "V261030C00305000", "bid": 95.1, "bid_size": 26.0, "ask": 98.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.05, "theo": 97.1436, "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": 94.8500022888184}, {"option": "V261030P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 2.0, "iv": 1.797, "open_interest": 50.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": -0.6, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-27T12:16:21", "percent_change": -56.6038, "prev_day_close": 0.7950000166893}, {"option": "V261030C00310000", "bid": 90.1, "bid_size": 25.0, "ask": 93.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0509, "theo": 92.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.8500022888184}, {"option": "V261030P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.5055, "open_interest": 68.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": 0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T10:45:45", "percent_change": 300.0, "prev_day_close": 0.524999976158142}, {"option": "V261030C00315000", "bid": 85.1, "bid_size": 17.0, "ask": 88.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0517, "theo": 87.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.36, "last_trade_time": "2026-10-20T11:02:56", "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "V261030P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 1.6245, "open_interest": 39.0, "volume": 1.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0021, "change": -1.045, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T10:42:57", "percent_change": -98.1221, "prev_day_close": 1.05999994277954}, {"option": "V261030C00320000", "bid": 80.1, "bid_size": 25.0, "ask": 83.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0525, "theo": 82.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.74, "last_trade_time": "2026-10-19T15:58:12", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "V261030P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.1985, "open_interest": 122.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T11:25:30", "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "V261030C00325000", "bid": 75.1, "bid_size": 17.0, "ask": 78.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0533, "theo": 77.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9249992370606}, {"option": "V261030P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 21.0, "iv": 1.0399, "open_interest": 104.0, "volume": 32.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0038, "rho": 0.0, "theo": 0.0041, "change": -0.995, "open": 0.02, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T15:25:30", "percent_change": -93.4272, "prev_day_close": 0.025000000372529}, {"option": "V261030C00330000", "bid": 70.1, "bid_size": 18.0, "ask": 73.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0541, "theo": 72.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.83, "last_trade_time": "2026-10-19T15:58:12", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "V261030P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.0571, "open_interest": 168.0, "volume": 111.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0053, "rho": 0.0, "theo": 0.0056, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T15:53:47", "percent_change": 500.0, "prev_day_close": 0.0149999996647239}, {"option": "V261030C00335000", "bid": 65.15, "bid_size": 25.0, "ask": 68.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0015, "theta": 0.0, "rho": 0.0549, "theo": 67.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.8, "last_trade_time": "2026-10-08T15:03:56", "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "V261030P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 0.6448, "open_interest": 95.0, "volume": 8.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0074, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.08, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T15:59:34", "percent_change": 2.23517e-06, "prev_day_close": 0.00499999988824129}, {"option": "V261030C00340000", "bid": 60.15, "bid_size": 25.0, "ask": 63.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0027, "rho": 0.0557, "theo": 62.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.46, "last_trade_time": "2026-10-22T10:53:04", "percent_change": 0.0, "prev_day_close": 59.9499988555908}, {"option": "V261030P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.7502, "open_interest": 322.0, "volume": 2.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0103, "rho": -0.0001, "theo": 0.0112, "change": 0.065, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T12:37:59", "percent_change": 1300.0, "prev_day_close": 0.0399999991059303}, {"option": "V261030C00345000", "bid": 55.15, "bid_size": 25.0, "ask": 58.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0075, "rho": 0.0565, "theo": 57.1883, "change": -4.145, "open": 54.68, "high": 54.68, "low": 54.68, "tick": "down", "last_trade_price": 54.68, "last_trade_time": "2026-10-27T13:09:29", "percent_change": -7.04632, "prev_day_close": 54.8000011444092}, {"option": "V261030P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 20.0, "iv": 0.6204, "open_interest": 181.0, "volume": 131.0, "delta": -0.0025, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0145, "rho": -0.0002, "theo": 0.0159, "change": 0.03, "open": 0.07, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T15:57:29", "percent_change": 300.0, "prev_day_close": 0.0199999995529652}, {"option": "V261030C00347500", "bid": 52.65, "bid_size": 17.0, "ask": 56.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0106, "rho": 0.0568, "theo": 54.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.06, "last_trade_time": "2026-10-22T10:22:40", "percent_change": 0.0, "prev_day_close": 52.375}, {"option": "V261030P00347500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 16.0, "iv": 0.5938, "open_interest": 54.0, "volume": 35.0, "delta": -0.0031, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0173, "rho": -0.0002, "theo": 0.0192, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T15:47:06", "percent_change": -42.8571, "prev_day_close": 0.00999999977648258}, {"option": "V261030C00350000", "bid": 50.15, "bid_size": 13.0, "ask": 52.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0005, "vega": 0.0042, "theta": -0.0144, "rho": 0.0572, "theo": 52.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.92, "last_trade_time": "2026-10-26T14:30:35", "percent_change": 0.0, "prev_day_close": 49.9000015258789}, {"option": "V261030P00350000", "bid": 0.02, "bid_size": 5.0, "ask": 0.03, "ask_size": 3.0, "iv": 0.5804, "open_interest": 302.0, "volume": 181.0, "delta": -0.0038, "gamma": 0.0005, "vega": 0.0042, "theta": -0.0208, "rho": -0.0002, "theo": 0.0232, "change": -0.01, "open": 0.05, "high": 0.12, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T15:59:52", "percent_change": -25.0, "prev_day_close": 0.0249999994412065}, {"option": "V261030C00352500", "bid": 47.7, "bid_size": 18.0, "ask": 50.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0006, "vega": 0.005, "theta": -0.019, "rho": 0.0576, "theo": 49.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.33, "last_trade_time": "2026-10-23T14:54:58", "percent_change": 0.0, "prev_day_close": 47.4000015258789}, {"option": "V261030P00352500", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.5644, "open_interest": 59.0, "volume": 35.0, "delta": -0.0046, "gamma": 0.0006, "vega": 0.005, "theta": -0.0251, "rho": -0.0003, "theo": 0.0283, "change": -0.235, "open": 0.32, "high": 0.32, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T15:42:44", "percent_change": -88.6792, "prev_day_close": 0.0300000002607703}, {"option": "V261030C00355000", "bid": 45.15, "bid_size": 27.0, "ask": 48.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0008, "vega": 0.0061, "theta": -0.0248, "rho": 0.0579, "theo": 47.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.79, "last_trade_time": "2026-10-26T12:07:56", "percent_change": 0.0, "prev_day_close": 44.9000015258789}, {"option": "V261030P00355000", "bid": 0.02, "bid_size": 2.0, "ask": 0.08, "ask_size": 4.0, "iv": 0.5464, "open_interest": 138.0, "volume": 28.0, "delta": -0.0057, "gamma": 0.0008, "vega": 0.0061, "theta": -0.0306, "rho": -0.0004, "theo": 0.035, "change": -0.075, "open": 0.09, "high": 0.1, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:58:15", "percent_change": -60.0, "prev_day_close": 0.0350000001490116}, {"option": "V261030C00357500", "bid": 42.7, "bid_size": 18.0, "ask": 45.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9928, "gamma": 0.001, "vega": 0.0074, "theta": -0.0323, "rho": 0.0582, "theo": 44.7255, "change": -3.82, "open": 42.73, "high": 42.73, "low": 42.73, "tick": "down", "last_trade_price": 42.73, "last_trade_time": "2026-10-27T10:28:03", "percent_change": -8.20623, "prev_day_close": 42.4500007629394}, {"option": "V261030P00357500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 8.0, "iv": 0.51, "open_interest": 171.0, "volume": 234.0, "delta": -0.0072, "gamma": 0.001, "vega": 0.0074, "theta": -0.0378, "rho": -0.0005, "theo": 0.0439, "change": 0.005, "open": 0.27, "high": 0.27, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:52:18", "percent_change": 11.1111, "prev_day_close": 0.034999999217689}, {"option": "V261030C00360000", "bid": 40.35, "bid_size": 100.0, "ask": 43.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0013, "vega": 0.0092, "theta": -0.0422, "rho": 0.0585, "theo": 42.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.04, "last_trade_time": "2026-10-23T11:11:59", "percent_change": 0.0, "prev_day_close": 39.9750003814697}, {"option": "V261030P00360000", "bid": 0.06, "bid_size": 2.0, "ask": 0.09, "ask_size": 13.0, "iv": 0.5393, "open_interest": 459.0, "volume": 356.0, "delta": -0.0091, "gamma": 0.0013, "vega": 0.0092, "theta": -0.0474, "rho": -0.0006, "theo": 0.0559, "change": 0.03, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-27T15:59:27", "percent_change": 50.0, "prev_day_close": 0.0699999984353781}, {"option": "V261030C00362500", "bid": 37.75, "bid_size": 25.0, "ask": 41.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0016, "vega": 0.0114, "theta": -0.0553, "rho": 0.0587, "theo": 39.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.63, "last_trade_time": "2026-10-19T10:16:03", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "V261030P00362500", "bid": 0.04, "bid_size": 1.0, "ask": 0.19, "ask_size": 96.0, "iv": 0.5408, "open_interest": 73.0, "volume": 46.0, "delta": -0.0117, "gamma": 0.0016, "vega": 0.0114, "theta": -0.0602, "rho": -0.0008, "theo": 0.0726, "change": -0.05, "open": 0.28, "high": 0.28, "low": 0.09, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T14:42:50", "percent_change": -29.4118, "prev_day_close": 0.0999999977648258}, {"option": "V261030C00365000", "bid": 35.3, "bid_size": 110.0, "ask": 38.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 279.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0021, "vega": 0.0144, "theta": -0.0729, "rho": 0.0589, "theo": 37.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.07, "last_trade_time": "2026-10-23T11:08:25", "percent_change": 0.0, "prev_day_close": 34.9750003814697}, {"option": "V261030P00365000", "bid": 0.03, "bid_size": 46.0, "ask": 0.13, "ask_size": 2.0, "iv": 0.4844, "open_interest": 244.0, "volume": 186.0, "delta": -0.0153, "gamma": 0.0021, "vega": 0.0144, "theta": -0.0775, "rho": -0.001, "theo": 0.096, "change": -0.045, "open": 0.11, "high": 0.21, "low": 0.09, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-27T15:56:15", "percent_change": -29.0323, "prev_day_close": 0.119999996386468}, {"option": "V261030C00367500", "bid": 32.85, "bid_size": 30.0, "ask": 36.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0027, "vega": 0.0181, "theta": -0.0966, "rho": 0.059, "theo": 34.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4750003814697}, {"option": "V261030P00367500", "bid": 0.11, "bid_size": 11.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.4878, "open_interest": 126.0, "volume": 55.0, "delta": -0.0202, "gamma": 0.0027, "vega": 0.0182, "theta": -0.101, "rho": -0.0013, "theo": 0.129, "change": -0.035, "open": 0.2, "high": 0.29, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-27T15:59:53", "percent_change": -20.0, "prev_day_close": 0.135000001639128}, {"option": "V261030C00370000", "bid": 30.35, "bid_size": 70.0, "ask": 33.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 203.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0035, "vega": 0.023, "theta": -0.1283, "rho": 0.059, "theo": 32.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.37, "last_trade_time": "2026-10-26T15:55:10", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "V261030P00370000", "bid": 0.14, "bid_size": 15.0, "ask": 0.23, "ask_size": 7.0, "iv": 0.4716, "open_interest": 1165.0, "volume": 937.0, "delta": -0.0268, "gamma": 0.0035, "vega": 0.0231, "theta": -0.1323, "rho": -0.0017, "theo": 0.1757, "change": -0.045, "open": 0.25, "high": 0.33, "low": 0.07, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T15:59:45", "percent_change": -18.3673, "prev_day_close": 0.214999996125698}, {"option": "V261030C00372500", "bid": 27.95, "bid_size": 18.0, "ask": 31.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0045, "vega": 0.0292, "theta": -0.1698, "rho": 0.0588, "theo": 29.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.35, "last_trade_time": "2026-10-26T15:53:21", "percent_change": 0.0, "prev_day_close": 27.7749996185303}, {"option": "V261030P00372500", "bid": 0.22, "bid_size": 10.0, "ask": 0.29, "ask_size": 38.0, "iv": 0.4764, "open_interest": 234.0, "volume": 218.0, "delta": -0.0358, "gamma": 0.0045, "vega": 0.0292, "theta": -0.1737, "rho": -0.0023, "theo": 0.2412, "change": -0.035, "open": 0.35, "high": 0.45, "low": 0.26, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-27T15:59:56", "percent_change": -10.7692, "prev_day_close": 0.28999999910593}, {"option": "V261030C00375000", "bid": 25.65, "bid_size": 133.0, "ask": 28.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 260.0, "volume": 213.0, "delta": 0.9523, "gamma": 0.0058, "vega": 0.0368, "theta": -0.2233, "rho": 0.0584, "theo": 27.5269, "change": -4.2, "open": 26.25, "high": 26.61, "low": 25.15, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-10-27T14:24:24", "percent_change": -14.31, "prev_day_close": 25.0}, {"option": "V261030P00375000", "bid": 0.29, "bid_size": 14.0, "ask": 0.34, "ask_size": 1.0, "iv": 0.4603, "open_interest": 978.0, "volume": 779.0, "delta": -0.0477, "gamma": 0.0058, "vega": 0.0368, "theta": -0.227, "rho": -0.003, "theo": 0.3325, "change": -0.07, "open": 0.52, "high": 0.56, "low": 0.29, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T15:59:32", "percent_change": -16.6667, "prev_day_close": 0.394999995827675}, {"option": "V261030C00377500", "bid": 23.3, "bid_size": 22.0, "ask": 25.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 32.0, "volume": 7.0, "delta": 0.9368, "gamma": 0.0073, "vega": 0.0458, "theta": -0.2902, "rho": 0.0578, "theo": 25.1541, "change": -3.275, "open": 23.01, "high": 23.8, "low": 22.55, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-10-27T15:52:53", "percent_change": -12.096, "prev_day_close": 22.5500001907349}, {"option": "V261030P00377500", "bid": 0.41, "bid_size": 12.0, "ask": 0.52, "ask_size": 14.0, "iv": 0.4613, "open_interest": 949.0, "volume": 967.0, "delta": -0.0632, "gamma": 0.0074, "vega": 0.0459, "theta": -0.2938, "rho": -0.0039, "theo": 0.4581, "change": -0.06, "open": 0.7, "high": 0.84, "low": 0.43, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-10-27T15:59:30", "percent_change": -10.9091, "prev_day_close": 0.540000006556511}, {"option": "V261030C00380000", "bid": 20.9, "bid_size": 131.0, "ask": 23.35, "ask_size": 13.0, "iv": 0.0, "open_interest": 690.0, "volume": 7.0, "delta": 0.917, "gamma": 0.0091, "vega": 0.0564, "theta": -0.3713, "rho": 0.0569, "theo": 22.8255, "change": -3.08, "open": 23.4, "high": 23.4, "low": 20.0, "tick": "up", "last_trade_price": 21.57, "last_trade_time": "2026-10-27T15:52:53", "percent_change": -12.4949, "prev_day_close": 20.3249998092651}, {"option": "V261030P00380000", "bid": 0.58, "bid_size": 10.0, "ask": 0.69, "ask_size": 5.0, "iv": 0.4562, "open_interest": 1390.0, "volume": 1443.0, "delta": -0.0831, "gamma": 0.0092, "vega": 0.0565, "theta": -0.3748, "rho": -0.0051, "theo": 0.6279, "change": -0.085, "open": 0.86, "high": 1.04, "low": 0.61, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-27T15:59:57", "percent_change": -11.7241, "prev_day_close": 0.784999996423721}, {"option": "V261030C00382500", "bid": 18.65, "bid_size": 75.0, "ask": 21.05, "ask_size": 13.0, "iv": 0.3051, "open_interest": 19.0, "volume": 12.0, "delta": 0.8923, "gamma": 0.0112, "vega": 0.0682, "theta": -0.4658, "rho": 0.0556, "theo": 20.5529, "change": -4.675, "open": 19.92, "high": 19.92, "low": 16.95, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-10-27T15:21:24", "percent_change": -20.7547, "prev_day_close": 18.1749992370605}, {"option": "V261030P00382500", "bid": 0.8, "bid_size": 6.0, "ask": 0.97, "ask_size": 9.0, "iv": 0.4552, "open_interest": 595.0, "volume": 581.0, "delta": -0.1079, "gamma": 0.0112, "vega": 0.0684, "theta": -0.4695, "rho": -0.0065, "theo": 0.854, "change": -0.04, "open": 1.07, "high": 1.37, "low": 0.87, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-10-27T15:59:46", "percent_change": -4.21053, "prev_day_close": 1.05500000715256}, {"option": "V261030C00385000", "bid": 16.55, "bid_size": 106.0, "ask": 19.1, "ask_size": 13.0, "iv": 0.3735, "open_interest": 172.0, "volume": 27.0, "delta": 0.8621, "gamma": 0.0134, "vega": 0.081, "theta": -0.5718, "rho": 0.054, "theo": 18.3496, "change": -2.94, "open": 19.0, "high": 19.0, "low": 15.51, "tick": "up", "last_trade_price": 17.41, "last_trade_time": "2026-10-27T15:55:36", "percent_change": -14.4472, "prev_day_close": 16.4750003814697}, {"option": "V261030P00385000", "bid": 1.1, "bid_size": 10.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.4512, "open_interest": 1075.0, "volume": 1137.0, "delta": -0.1382, "gamma": 0.0135, "vega": 0.0811, "theta": -0.5759, "rho": -0.0085, "theo": 1.1497, "change": -0.06, "open": 1.43, "high": 1.9, "low": 1.15, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-27T15:59:55", "percent_change": -4.83871, "prev_day_close": 1.43500000238419}, {"option": "V261030C00387500", "bid": 14.85, "bid_size": 39.0, "ask": 16.7, "ask_size": 10.0, "iv": 0.3917, "open_interest": 33.0, "volume": 35.0, "delta": 0.826, "gamma": 0.0158, "vega": 0.0943, "theta": -0.6851, "rho": 0.052, "theo": 16.2301, "change": -2.05, "open": 16.15, "high": 16.15, "low": 16.15, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-10-27T10:00:55", "percent_change": -11.2637, "prev_day_close": 13.8000001907349}, {"option": "V261030P00387500", "bid": 1.47, "bid_size": 5.0, "ask": 1.69, "ask_size": 10.0, "iv": 0.4501, "open_interest": 282.0, "volume": 294.0, "delta": -0.1745, "gamma": 0.0158, "vega": 0.0944, "theta": -0.6899, "rho": -0.0105, "theo": 1.5297, "change": 0.135, "open": 1.62, "high": 2.31, "low": 1.62, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-10-27T15:59:55", "percent_change": 8.51735, "prev_day_close": 1.89500004053116}, {"option": "V261030C00390000", "bid": 12.9, "bid_size": 115.0, "ask": 14.75, "ask_size": 20.0, "iv": 0.4029, "open_interest": 297.0, "volume": 19.0, "delta": 0.784, "gamma": 0.0181, "vega": 0.1074, "theta": -0.7998, "rho": 0.0495, "theo": 14.2094, "change": -3.765, "open": 14.65, "high": 14.65, "low": 12.0, "tick": "up", "last_trade_price": 12.41, "last_trade_time": "2026-10-27T15:47:04", "percent_change": -23.2767, "prev_day_close": 12.3249998092651}, {"option": "V261030P00390000", "bid": 1.96, "bid_size": 10.0, "ask": 2.22, "ask_size": 11.0, "iv": 0.4474, "open_interest": 1575.0, "volume": 1388.0, "delta": -0.2168, "gamma": 0.0182, "vega": 0.1076, "theta": -0.8055, "rho": -0.0127, "theo": 2.009, "change": 0.035, "open": 2.49, "high": 3.12, "low": 2.07, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-10-27T15:59:55", "percent_change": 1.70317, "prev_day_close": 2.5}, {"option": "V261030C00392500", "bid": 11.35, "bid_size": 26.0, "ask": 13.0, "ask_size": 22.0, "iv": 0.426, "open_interest": 82.0, "volume": 60.0, "delta": 0.7361, "gamma": 0.0204, "vega": 0.1198, "theta": -0.9086, "rho": 0.0466, "theo": 12.3024, "change": -2.96, "open": 10.5, "high": 11.24, "low": 9.48, "tick": "up", "last_trade_price": 11.24, "last_trade_time": "2026-10-27T15:48:26", "percent_change": -20.8451, "prev_day_close": 10.6500000953674}, {"option": "V261030P00392500", "bid": 2.42, "bid_size": 22.0, "ask": 3.05, "ask_size": 127.0, "iv": 0.4477, "open_interest": 334.0, "volume": 240.0, "delta": -0.265, "gamma": 0.0205, "vega": 0.12, "theta": -0.9155, "rho": -0.015, "theo": 2.6028, "change": 0.23, "open": 3.0, "high": 3.9, "low": 2.75, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-10-27T15:59:46", "percent_change": 8.88031, "prev_day_close": 3.17499995231628}, {"option": "V261030C00395000", "bid": 9.55, "bid_size": 1.0, "ask": 11.05, "ask_size": 13.0, "iv": 0.4376, "open_interest": 302.0, "volume": 87.0, "delta": 0.6828, "gamma": 0.0224, "vega": 0.1305, "theta": -1.0034, "rho": 0.0434, "theo": 10.5237, "change": -2.35, "open": 11.68, "high": 11.68, "low": 7.95, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-27T15:59:05", "percent_change": -19.0283, "prev_day_close": 9.15000009536743}, {"option": "V261030P00395000", "bid": 3.2, "bid_size": 13.0, "ask": 3.8, "ask_size": 103.0, "iv": 0.447, "open_interest": 308.0, "volume": 283.0, "delta": -0.3187, "gamma": 0.0225, "vega": 0.1307, "theta": -1.0116, "rho": -0.0173, "theo": 3.3258, "change": 0.625, "open": 3.36, "high": 5.05, "low": 3.35, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-27T15:59:45", "percent_change": 19.084, "prev_day_close": 4.02499985694885}, {"option": "V261030C00397500", "bid": 8.3, "bid_size": 7.0, "ask": 8.95, "ask_size": 5.0, "iv": 0.412, "open_interest": 291.0, "volume": 93.0, "delta": 0.625, "gamma": 0.024, "vega": 0.1388, "theta": -1.0762, "rho": 0.0398, "theo": 8.8863, "change": -2.25, "open": 9.66, "high": 9.66, "low": 6.45, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-27T15:56:56", "percent_change": -21.1268, "prev_day_close": 7.60000014305115}, {"option": "V261030P00397500", "bid": 3.9, "bid_size": 24.0, "ask": 4.8, "ask_size": 131.0, "iv": 0.4424, "open_interest": 302.0, "volume": 210.0, "delta": -0.377, "gamma": 0.0242, "vega": 0.1389, "theta": -1.0858, "rho": -0.0196, "theo": 4.1911, "change": 0.385, "open": 4.2, "high": 6.0, "low": 4.2, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-10-27T15:58:57", "percent_change": 9.56522, "prev_day_close": 5.07500004768372}, {"option": "V261030C00400000", "bid": 7.2, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.4248, "open_interest": 1999.0, "volume": 1725.0, "delta": 0.5637, "gamma": 0.025, "vega": 0.1441, "theta": -1.1203, "rho": 0.036, "theo": 7.401, "change": -2.175, "open": 8.5, "high": 8.5, "low": 5.35, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-27T15:59:36", "percent_change": -23.9669, "prev_day_close": 6.22499990463257}, {"option": "V261030P00400000", "bid": 5.05, "bid_size": 14.0, "ask": 5.75, "ask_size": 9.0, "iv": 0.4415, "open_interest": 1520.0, "volume": 1500.0, "delta": -0.4388, "gamma": 0.0253, "vega": 0.144, "theta": -1.1311, "rho": -0.0217, "theo": 5.2096, "change": 0.63, "open": 5.02, "high": 7.55, "low": 4.85, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-10-27T15:59:51", "percent_change": 12.7273, "prev_day_close": 6.14999985694885}, {"option": "V261030C00402500", "bid": 5.65, "bid_size": 11.0, "ask": 6.25, "ask_size": 6.0, "iv": 0.4173, "open_interest": 186.0, "volume": 218.0, "delta": 0.5006, "gamma": 0.0255, "vega": 0.1459, "theta": -1.1314, "rho": 0.032, "theo": 6.0756, "change": -1.605, "open": 6.6, "high": 7.0, "low": 4.29, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-10-27T15:59:54", "percent_change": -20.9121, "prev_day_close": 5.17499995231628}, {"option": "V261030P00402500", "bid": 6.2, "bid_size": 29.0, "ask": 7.1, "ask_size": 14.0, "iv": 0.4438, "open_interest": 215.0, "volume": 82.0, "delta": -0.5025, "gamma": 0.0257, "vega": 0.1456, "theta": -1.143, "rho": -0.0234, "theo": 6.3893, "change": 0.83, "open": 6.6, "high": 8.15, "low": 6.08, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-10-27T15:59:02", "percent_change": 13.719, "prev_day_close": 7.57499980926514}, {"option": "V261030C00405000", "bid": 4.55, "bid_size": 9.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.4143, "open_interest": 1782.0, "volume": 748.0, "delta": 0.4372, "gamma": 0.0253, "vega": 0.1441, "theta": -1.108, "rho": 0.028, "theo": 4.9139, "change": -1.545, "open": 5.6, "high": 6.0, "low": 3.1, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-10-27T15:59:55", "percent_change": -24.2353, "prev_day_close": 4.15000009536743}, {"option": "V261030P00405000", "bid": 7.4, "bid_size": 14.0, "ask": 8.75, "ask_size": 55.0, "iv": 0.4475, "open_interest": 434.0, "volume": 185.0, "delta": -0.5666, "gamma": 0.0256, "vega": 0.1438, "theta": -1.1197, "rho": -0.0274, "theo": 7.7349, "change": 0.895, "open": 7.41, "high": 9.9, "low": 7.41, "tick": "down", "last_trade_price": 8.17, "last_trade_time": "2026-10-27T15:58:34", "percent_change": 12.3024, "prev_day_close": 9.0499997138977}, {"option": "V261030C00407500", "bid": 3.55, "bid_size": 92.0, "ask": 4.3, "ask_size": 121.0, "iv": 0.423, "open_interest": 690.0, "volume": 683.0, "delta": 0.3752, "gamma": 0.0244, "vega": 0.1388, "theta": -1.0522, "rho": 0.0241, "theo": 3.915, "change": -1.555, "open": 4.4, "high": 4.85, "low": 2.55, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-10-27T15:59:26", "percent_change": -29.7608, "prev_day_close": 3.22500002384186}, {"option": "V261030P00407500", "bid": 8.25, "bid_size": 101.0, "ask": 10.35, "ask_size": 48.0, "iv": 0.4262, "open_interest": 76.0, "volume": 19.0, "delta": -0.6291, "gamma": 0.0247, "vega": 0.1383, "theta": -1.0631, "rho": -0.0285, "theo": 9.2451, "change": 1.09, "open": 10.96, "high": 11.2, "low": 9.69, "tick": "down", "last_trade_price": 9.69, "last_trade_time": "2026-10-27T15:58:34", "percent_change": 12.6744, "prev_day_close": 10.5999999046326}, {"option": "V261030C00410000", "bid": 2.95, "bid_size": 10.0, "ask": 3.25, "ask_size": 13.0, "iv": 0.4231, "open_interest": 1368.0, "volume": 1739.0, "delta": 0.3164, "gamma": 0.023, "vega": 0.1304, "theta": -0.9694, "rho": 0.0203, "theo": 3.0732, "change": -1.135, "open": 3.67, "high": 4.0, "low": 1.95, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-10-27T15:59:55", "percent_change": -26.8639, "prev_day_close": 2.46499991416931}, {"option": "V261030P00410000", "bid": 10.55, "bid_size": 13.0, "ask": 12.1, "ask_size": 34.0, "iv": 0.4546, "open_interest": 379.0, "volume": 470.0, "delta": -0.6885, "gamma": 0.0232, "vega": 0.1295, "theta": -0.9785, "rho": -0.0289, "theo": 10.9138, "change": 1.5, "open": 10.5, "high": 13.5, "low": 10.5, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-10-27T15:54:55", "percent_change": 14.9254, "prev_day_close": 12.4249997138977}, {"option": "V261030C00412500", "bid": 2.22, "bid_size": 17.0, "ask": 2.56, "ask_size": 27.0, "iv": 0.4235, "open_interest": 686.0, "volume": 341.0, "delta": 0.2622, "gamma": 0.0211, "vega": 0.1195, "theta": -0.8671, "rho": 0.0169, "theo": 2.3778, "change": -1.06, "open": 2.9, "high": 2.9, "low": 1.48, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-10-27T15:59:53", "percent_change": -31.6418, "prev_day_close": 1.875}, {"option": "V261030P00412500", "bid": 12.25, "bid_size": 13.0, "ask": 14.5, "ask_size": 56.0, "iv": 0.474, "open_interest": 70.0, "volume": 37.0, "delta": -0.7432, "gamma": 0.0213, "vega": 0.1181, "theta": -0.8738, "rho": -0.0292, "theo": 12.7302, "change": 3.23, "open": 14.7, "high": 15.06, "low": 14.7, "tick": "no_change", "last_trade_price": 15.03, "last_trade_time": "2026-10-27T15:31:42", "percent_change": 27.3729, "prev_day_close": 14.75}, {"option": "V261030C00415000", "bid": 1.53, "bid_size": 3.0, "ask": 1.94, "ask_size": 10.0, "iv": 0.4207, "open_interest": 1058.0, "volume": 1377.0, "delta": 0.2136, "gamma": 0.0188, "vega": 0.1069, "theta": -0.7539, "rho": 0.0137, "theo": 1.8145, "change": -0.9, "open": 2.28, "high": 2.28, "low": 1.05, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-10-27T15:59:47", "percent_change": -34.4828, "prev_day_close": 1.44999998807907}, {"option": "V261030P00415000", "bid": 13.95, "bid_size": 65.0, "ask": 16.35, "ask_size": 49.0, "iv": 0.464, "open_interest": 86.0, "volume": 11.0, "delta": -0.7921, "gamma": 0.019, "vega": 0.1049, "theta": -0.7579, "rho": -0.0285, "theo": 14.6796, "change": 3.325, "open": 17.0, "high": 17.02, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-10-27T15:31:05", "percent_change": 24.4936, "prev_day_close": 16.5}, {"option": "V261030C00417500", "bid": 1.24, "bid_size": 19.0, "ask": 1.45, "ask_size": 14.0, "iv": 0.4181, "open_interest": 647.0, "volume": 727.0, "delta": 0.1711, "gamma": 0.0164, "vega": 0.0934, "theta": -0.6379, "rho": 0.011, "theo": 1.3664, "change": -0.705, "open": 2.25, "high": 2.25, "low": 0.76, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-10-27T15:59:54", "percent_change": -34.8148, "prev_day_close": 1.03999999165535}, {"option": "V261030P00417500", "bid": 16.0, "bid_size": 13.0, "ask": 18.5, "ask_size": 19.0, "iv": 0.4735, "open_interest": 21.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0165, "vega": 0.0907, "theta": -0.6394, "rho": -0.0272, "theo": 16.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-10-26T09:46:43", "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "V261030C00420000", "bid": 0.92, "bid_size": 5.0, "ask": 1.08, "ask_size": 3.0, "iv": 0.4196, "open_interest": 1858.0, "volume": 2400.0, "delta": 0.1349, "gamma": 0.014, "vega": 0.0799, "theta": -0.5261, "rho": 0.0086, "theo": 1.0161, "change": -0.655, "open": 1.28, "high": 1.28, "low": 0.48, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-27T15:59:56", "percent_change": -41.853, "prev_day_close": 0.760000020265579}, {"option": "V261030P00420000", "bid": 18.45, "bid_size": 25.0, "ask": 20.75, "ask_size": 43.0, "iv": 0.5026, "open_interest": 33.0, "volume": 11.0, "delta": -0.8712, "gamma": 0.0141, "vega": 0.0764, "theta": -0.525, "rho": -0.0254, "theo": 18.9077, "change": 1.97, "open": 19.5, "high": 19.61, "low": 19.5, "tick": "down", "last_trade_price": 19.52, "last_trade_time": "2026-10-27T15:58:52", "percent_change": 11.2251, "prev_day_close": 21.125}, {"option": "V261030C00422500", "bid": 0.61, "bid_size": 31.0, "ask": 0.79, "ask_size": 5.0, "iv": 0.4148, "open_interest": 588.0, "volume": 814.0, "delta": 0.1048, "gamma": 0.0117, "vega": 0.067, "theta": -0.4235, "rho": 0.0067, "theo": 0.7465, "change": -0.44, "open": 0.95, "high": 0.95, "low": 0.38, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-27T15:59:55", "percent_change": -37.2881, "prev_day_close": 0.515000000596046}, {"option": "V261030P00422500", "bid": 20.65, "bid_size": 10.0, "ask": 23.05, "ask_size": 10.0, "iv": 0.5164, "open_interest": 10.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0117, "vega": 0.0635, "theta": -0.4199, "rho": -0.0232, "theo": 21.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-10-23T14:41:07", "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "V261030C00425000", "bid": 0.44, "bid_size": 16.0, "ask": 0.55, "ask_size": 7.0, "iv": 0.4143, "open_interest": 1131.0, "volume": 1292.0, "delta": 0.0802, "gamma": 0.0096, "vega": 0.0551, "theta": -0.3333, "rho": 0.0051, "theo": 0.542, "change": -0.38, "open": 0.71, "high": 0.71, "low": 0.25, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T15:59:43", "percent_change": -43.1818, "prev_day_close": 0.400000005960464}, {"option": "V261030P00425000", "bid": 22.85, "bid_size": 6.0, "ask": 25.4, "ask_size": 6.0, "iv": 0.5281, "open_interest": 1.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0096, "vega": 0.0518, "theta": -0.327, "rho": -0.0226, "theo": 23.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-10-26T14:15:44", "percent_change": 0.0, "prev_day_close": 25.9500007629395}, {"option": "V261030C00427500", "bid": 0.28, "bid_size": 53.0, "ask": 0.43, "ask_size": 26.0, "iv": 0.4166, "open_interest": 357.0, "volume": 289.0, "delta": 0.0606, "gamma": 0.0077, "vega": 0.0445, "theta": -0.2568, "rho": 0.0039, "theo": 0.3893, "change": -0.255, "open": 0.48, "high": 0.48, "low": 0.17, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-27T15:59:55", "percent_change": -39.5349, "prev_day_close": 0.304999992251396}, {"option": "V261030P00427500", "bid": 24.85, "bid_size": 20.0, "ask": 27.9, "ask_size": 9.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0077, "vega": 0.0413, "theta": -0.2484, "rho": -0.0201, "theo": 25.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "V261030C00430000", "bid": 0.24, "bid_size": 23.0, "ask": 0.5, "ask_size": 23.0, "iv": 0.4451, "open_interest": 1277.0, "volume": 1129.0, "delta": 0.0451, "gamma": 0.006, "vega": 0.0353, "theta": -0.1941, "rho": 0.0029, "theo": 0.2768, "change": -0.23, "open": 0.3, "high": 0.36, "low": 0.11, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-27T15:59:59", "percent_change": -48.9362, "prev_day_close": 0.200000002980232}, {"option": "V261030P00430000", "bid": 27.25, "bid_size": 20.0, "ask": 29.55, "ask_size": 10.0, "iv": 0.4757, "open_interest": 4.0, "volume": 3.0, "delta": -0.9612, "gamma": 0.0061, "vega": 0.0312, "theta": -0.1843, "rho": -0.018, "theo": 28.222, "change": 3.1, "open": 29.5, "high": 29.5, "low": 29.5, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-10-27T09:59:50", "percent_change": 11.7424, "prev_day_close": 30.625}, {"option": "V261030C00432500", "bid": 0.1, "bid_size": 71.0, "ask": 0.38, "ask_size": 1.0, "iv": 0.4442, "open_interest": 1111.0, "volume": 334.0, "delta": 0.0332, "gamma": 0.0047, "vega": 0.0276, "theta": -0.1442, "rho": 0.0021, "theo": 0.195, "change": -0.185, "open": 0.44, "high": 0.44, "low": 0.08, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T15:50:57", "percent_change": -55.2239, "prev_day_close": 0.159999996423721}, {"option": "V261030P00432500", "bid": 29.75, "bid_size": 20.0, "ask": 32.7, "ask_size": 6.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0048, "vega": 0.0222, "theta": -0.135, "rho": -0.0137, "theo": 30.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0000009536743}, {"option": "V261030C00435000", "bid": 0.05, "bid_size": 24.0, "ask": 0.26, "ask_size": 13.0, "iv": 0.4369, "open_interest": 291.0, "volume": 182.0, "delta": 0.0243, "gamma": 0.0036, "vega": 0.0213, "theta": -0.1056, "rho": 0.0015, "theo": 0.1364, "change": -0.105, "open": 0.13, "high": 0.19, "low": 0.04, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T15:59:44", "percent_change": -46.6667, "prev_day_close": 0.120000001043081}, {"option": "V261030P00435000", "bid": 31.95, "bid_size": 16.0, "ask": 35.15, "ask_size": 6.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0036, "vega": 0.0152, "theta": -0.0992, "rho": -0.0093, "theo": 33.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5249996185303}, {"option": "V261030C00437500", "bid": 0.03, "bid_size": 1.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.411, "open_interest": 255.0, "volume": 257.0, "delta": 0.0176, "gamma": 0.0027, "vega": 0.0163, "theta": -0.0765, "rho": 0.0011, "theo": 0.095, "change": -0.075, "open": 0.19, "high": 0.19, "low": 0.03, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T15:59:44", "percent_change": -55.5556, "prev_day_close": 0.0650000004097819}, {"option": "V261030P00437500", "bid": 34.4, "bid_size": 23.0, "ask": 37.6, "ask_size": 5.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0026, "vega": 0.0115, "theta": -0.0747, "rho": -0.0058, "theo": 35.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9499988555908}, {"option": "V261030C00440000", "bid": 0.01, "bid_size": 10.0, "ask": 0.49, "ask_size": 4.0, "iv": 0.4206, "open_interest": 242.0, "volume": 214.0, "delta": 0.0127, "gamma": 0.002, "vega": 0.0123, "theta": -0.0551, "rho": 0.0008, "theo": 0.0662, "change": -0.04, "open": 0.11, "high": 0.15, "low": 0.02, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:59:44", "percent_change": -44.4444, "prev_day_close": 0.0500000016763806}, {"option": "V261030P00440000", "bid": 37.05, "bid_size": 16.0, "ask": 40.15, "ask_size": 10.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0018, "vega": 0.007, "theta": -0.0604, "rho": -0.0056, "theo": 38.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-10-22T14:28:43", "percent_change": 0.0, "prev_day_close": 40.4750003814697}, {"option": "V261030C00442500", "bid": 0.04, "bid_size": 1.0, "ask": 0.26, "ask_size": 6.0, "iv": 0.4437, "open_interest": 72.0, "volume": 24.0, "delta": 0.0092, "gamma": 0.0015, "vega": 0.0093, "theta": -0.0396, "rho": 0.0006, "theo": 0.0464, "change": -0.49, "open": 0.08, "high": 0.12, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:57:44", "percent_change": -90.7407, "prev_day_close": 0.034999999217689}, {"option": "V261030P00442500", "bid": 39.35, "bid_size": 13.0, "ask": 43.0, "ask_size": 5.0, "iv": 0.6958, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0012, "vega": 0.0036, "theta": -0.0519, "rho": -0.0027, "theo": 40.5549, "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": 42.9500007629394}, {"option": "V261030C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.4664, "open_interest": 215.0, "volume": 123.0, "delta": 0.0067, "gamma": 0.0011, "vega": 0.0071, "theta": -0.0288, "rho": 0.0004, "theo": 0.0329, "change": 0.02, "open": 0.03, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T15:40:09", "percent_change": 40.0, "prev_day_close": 0.0399999991059303}, {"option": "V261030P00445000", "bid": 41.9, "bid_size": 15.0, "ask": 45.1, "ask_size": 10.0, "iv": 0.7099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0007, "vega": 0.0028, "theta": -0.0469, "rho": -0.0011, "theo": 43.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "V261030C00447500", "bid": 0.01, "bid_size": 1.0, "ask": 0.43, "ask_size": 103.0, "iv": 0.6006, "open_interest": 31.0, "volume": 35.0, "delta": 0.005, "gamma": 0.0009, "vega": 0.0054, "theta": -0.0213, "rho": 0.0003, "theo": 0.0239, "change": -0.345, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T15:50:49", "percent_change": -92.0, "prev_day_close": 0.0149999996647239}, {"option": "V261030P00447500", "bid": 44.75, "bid_size": 10.0, "ask": 48.0, "ask_size": 5.0, "iv": 0.7998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0012, "theta": -0.045, "rho": -0.001, "theo": 45.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "V261030C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.5111, "open_interest": 195.0, "volume": 24.0, "delta": 0.0038, "gamma": 0.0007, "vega": 0.0042, "theta": -0.0162, "rho": 0.0002, "theo": 0.0179, "change": 0.0, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T15:48:45", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "V261030P00450000", "bid": 46.9, "bid_size": 16.0, "ask": 50.1, "ask_size": 10.0, "iv": 0.7506, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0438, "rho": -0.0003, "theo": 48.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4499988555908}, {"option": "V261030C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 40.0, "iv": 0.7, "open_interest": 104.0, "volume": 18.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.0028, "theta": -0.0104, "rho": 0.0001, "theo": 0.0114, "change": 0.065, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T12:39:05", "percent_change": 1300.0, "prev_day_close": 0.0700000002980232}, {"option": "V261030P00455000", "bid": 52.15, "bid_size": 20.0, "ask": 55.1, "ask_size": 10.0, "iv": 0.882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0431, "rho": -0.0003, "theo": 53.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "V261030C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.7419, "open_interest": 52.0, "volume": 59.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0079, "rho": 0.0001, "theo": 0.0085, "change": -0.24, "open": 0.04, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T15:56:42", "percent_change": -96.0, "prev_day_close": 0.0199999995529652}, {"option": "V261030P00460000", "bid": 57.25, "bid_size": 10.0, "ask": 60.1, "ask_size": 9.0, "iv": 0.9359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0429, "rho": -0.0001, "theo": 58.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4499988555908}, {"option": "V261030C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.5143, "open_interest": 211.0, "volume": 217.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0068, "rho": 0.0001, "theo": 0.0072, "change": -0.005, "open": 0.07, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T15:58:54", "percent_change": -33.3333, "prev_day_close": 0.00499999988824129}, {"option": "V261030P00465000", "bid": 61.8, "bid_size": 17.0, "ask": 65.1, "ask_size": 9.0, "iv": 0.9342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0428, "rho": -0.0001, "theo": 63.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4250011444092}, {"option": "V261030C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 3.0, "iv": 0.5813, "open_interest": 3.0, "volume": 3.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0062, "rho": 0.0001, "theo": 0.0066, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T11:44:38", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "V261030P00470000", "bid": 67.2, "bid_size": 10.0, "ask": 70.1, "ask_size": 10.0, "iv": 1.0566, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0428, "rho": -0.0001, "theo": 68.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4750022888184}, {"option": "V261030C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 7.0, "iv": 0.617, "open_interest": 3.0, "volume": 5.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0059, "rho": 0.0001, "theo": 0.0062, "change": -1.055, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T14:50:10", "percent_change": -99.061, "prev_day_close": 0.00999999977648258}, {"option": "V261030P00475000", "bid": 71.85, "bid_size": 16.0, "ask": 75.1, "ask_size": 9.0, "iv": 1.0715, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0428, "rho": -0.0001, "theo": 73.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4749984741211}, {"option": "V261030C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.6521, "open_interest": 1.0, "volume": 1.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0057, "rho": 0.0001, "theo": 0.006, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T14:56:35", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "V261030P00480000", "bid": 76.9, "bid_size": 20.0, "ask": 80.1, "ask_size": 9.0, "iv": 1.0776, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0428, "rho": -0.0001, "theo": 78.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5249977111816}, {"option": "V261106C00190000", "bid": 210.2, "bid_size": 33.0, "ask": 213.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0638, "theo": 212.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.875}, {"option": "V261106P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1.0, "iv": 1.447, "open_interest": 4.0, "volume": 8.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0025, "change": -0.255, "open": 0.07, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T12:30:15", "percent_change": -96.2264, "prev_day_close": 0.0149999996647239}, {"option": "V261106C00195000", "bid": 205.25, "bid_size": 21.0, "ask": 208.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0666, "theo": 207.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.799995422363}, {"option": "V261106P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 1.0, "iv": 1.3994, "open_interest": 103.0, "volume": 115.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0028, "change": -1.055, "open": 0.07, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:29:14", "percent_change": -99.061, "prev_day_close": 0.0149999996647239}, {"option": "V261106C00200000", "bid": 200.25, "bid_size": 32.0, "ask": 203.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0692, "theo": 202.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.974998474121}, {"option": "V261106P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.3529, "open_interest": 104.0, "volume": 110.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0032, "change": -1.055, "open": 0.07, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:29:21", "percent_change": -99.061, "prev_day_close": 0.0149999996647239}, {"option": "V261106C00205000", "bid": 195.25, "bid_size": 33.0, "ask": 198.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0716, "theo": 197.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.799995422363}, {"option": "V261106P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.3075, "open_interest": 105.0, "volume": 113.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.0036, "change": -1.055, "open": 0.07, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:29:27", "percent_change": -99.061, "prev_day_close": 0.0149999996647239}, {"option": "V261106C00210000", "bid": 190.25, "bid_size": 21.0, "ask": 193.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0737, "theo": 192.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.0}, {"option": "V261106P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.3739, "open_interest": 118.0, "volume": 131.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.004, "change": -1.055, "open": 0.07, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:29:33", "percent_change": -99.061, "prev_day_close": 0.0399999991059303}, {"option": "V261106C00215000", "bid": 185.25, "bid_size": 21.0, "ask": 187.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0758, "theo": 187.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.024993896484}, {"option": "V261106P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 3.0, "iv": 1.2199, "open_interest": 118.0, "volume": 119.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0046, "change": -1.055, "open": 0.07, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:31:30", "percent_change": -99.061, "prev_day_close": 0.0149999996647239}, {"option": "V261106C00220000", "bid": 180.25, "bid_size": 21.0, "ask": 182.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0778, "theo": 182.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.6, "last_trade_time": "2026-10-20T10:08:53", "percent_change": 0.0, "prev_day_close": 179.824996948242}, {"option": "V261106P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.1407, "open_interest": 111.0, "volume": 113.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0028, "rho": 0.0, "theo": 0.0052, "change": -1.055, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:31:37", "percent_change": -99.061, "prev_day_close": 0.00999999977648258}, {"option": "V261106C00225000", "bid": 175.3, "bid_size": 37.0, "ask": 178.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0797, "theo": 177.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.799995422363}, {"option": "V261106P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.1857, "open_interest": 115.0, "volume": 109.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0032, "rho": 0.0, "theo": 0.0058, "change": -0.005, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:39:17", "percent_change": -33.3333, "prev_day_close": 0.025000000372529}, {"option": "V261106C00230000", "bid": 170.3, "bid_size": 32.0, "ask": 173.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0816, "theo": 172.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.049995422363}, {"option": "V261106P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.0611, "open_interest": 118.0, "volume": 113.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0035, "rho": 0.0, "theo": 0.0066, "change": -0.005, "open": 0.07, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:41:26", "percent_change": -33.3333, "prev_day_close": 0.00999999977648258}, {"option": "V261106C00235000", "bid": 165.3, "bid_size": 38.0, "ask": 168.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0834, "theo": 167.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.875}, {"option": "V261106P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 3.0, "iv": 1.0559, "open_interest": 21.0, "volume": 12.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.004, "rho": -0.0001, "theo": 0.0074, "change": -0.005, "open": 0.07, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:41:55", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "V261106C00240000", "bid": 160.25, "bid_size": 37.0, "ask": 162.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0852, "theo": 162.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.025001525879}, {"option": "V261106P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.9847, "open_interest": 110.0, "volume": 109.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0044, "rho": -0.0001, "theo": 0.0084, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:42:04", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "V261106C00245000", "bid": 155.3, "bid_size": 32.0, "ask": 158.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.087, "theo": 157.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.875}, {"option": "V261106P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9476, "open_interest": 46.0, "volume": 29.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0049, "rho": -0.0001, "theo": 0.0095, "change": 0.005, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T14:37:30", "percent_change": 33.3333, "prev_day_close": 0.00999999977648258}, {"option": "V261106C00250000", "bid": 150.3, "bid_size": 32.0, "ask": 152.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0887, "theo": 152.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.900001525879}, {"option": "V261106P00250000", "bid": 0.01, "bid_size": 1.0, "ask": 2.13, "ask_size": 2.0, "iv": 0.9413, "open_interest": 26.0, "volume": 8.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0016, "theta": -0.0055, "rho": -0.0001, "theo": 0.0107, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T11:40:35", "percent_change": -50.0, "prev_day_close": 0.0149999996647239}, {"option": "V261106C00255000", "bid": 145.3, "bid_size": 33.0, "ask": 148.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0905, "theo": 147.1277, "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": 145.175003051758}, {"option": "V261106P00255000", "bid": 0.01, "bid_size": 1.0, "ask": 2.13, "ask_size": 2.0, "iv": 0.9046, "open_interest": 11.0, "volume": 29.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0018, "theta": -0.0061, "rho": -0.0001, "theo": 0.0122, "change": -1.055, "open": 0.07, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T12:25:31", "percent_change": -99.061, "prev_day_close": 0.0149999996647239}, {"option": "V261106C00260000", "bid": 140.35, "bid_size": 32.0, "ask": 143.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.0923, "theo": 142.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.900001525879}, {"option": "V261106P00260000", "bid": 0.01, "bid_size": 1.0, "ask": 2.13, "ask_size": 2.0, "iv": 0.8899, "open_interest": 10.0, "volume": 22.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0021, "theta": -0.0068, "rho": -0.0001, "theo": 0.0138, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T12:52:36", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "V261106C00265000", "bid": 135.35, "bid_size": 32.0, "ask": 138.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.094, "theo": 137.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.849998474121}, {"option": "V261106P00265000", "bid": 0.01, "bid_size": 1.0, "ask": 0.23, "ask_size": 12.0, "iv": 0.8537, "open_interest": 12.0, "volume": 10.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0076, "rho": -0.0001, "theo": 0.0156, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T12:35:32", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "V261106C00270000", "bid": 130.35, "bid_size": 21.0, "ask": 133.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.0958, "theo": 132.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.974998474121}, {"option": "V261106P00270000", "bid": 0.01, "bid_size": 1.0, "ask": 0.43, "ask_size": 2.0, "iv": 0.818, "open_interest": 18.0, "volume": 18.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0085, "rho": -0.0002, "theo": 0.0177, "change": -0.015, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T12:27:43", "percent_change": -42.8571, "prev_day_close": 0.0199999995529652}, {"option": "V261106C00275000", "bid": 125.35, "bid_size": 32.0, "ask": 128.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.0975, "theo": 127.1679, "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": 125.075000762939}, {"option": "V261106P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 5.0, "iv": 0.783, "open_interest": 10.0, "volume": 18.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0095, "rho": -0.0002, "theo": 0.0201, "change": -0.02, "open": 0.09, "high": 0.1, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T15:25:11", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "V261106C00280000", "bid": 120.35, "bid_size": 32.0, "ask": 123.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0036, "theta": 0.0, "rho": 0.0993, "theo": 122.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.050003051758}, {"option": "V261106P00280000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7485, "open_interest": 4.0, "volume": 2.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0106, "rho": -0.0002, "theo": 0.0229, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:44:16", "percent_change": -9.09091, "prev_day_close": 0.0199999995529652}, {"option": "V261106C00285000", "bid": 115.35, "bid_size": 33.0, "ask": 118.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0041, "theta": 0.0, "rho": 0.101, "theo": 117.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.950000762939}, {"option": "V261106P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 42.0, "iv": 0.8784, "open_interest": 8.0, "volume": 10.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0118, "rho": -0.0003, "theo": 0.0261, "change": 0.05, "open": 0.1, "high": 0.11, "low": 0.04, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-27T15:59:53", "percent_change": 125.0, "prev_day_close": 0.0500000016763806}, {"option": "V261106C00290000", "bid": 110.4, "bid_size": 17.0, "ask": 113.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0047, "theta": 0.0, "rho": 0.1027, "theo": 112.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.075000762939}, {"option": "V261106P00290000", "bid": 0.01, "bid_size": 1.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.6811, "open_interest": 29.0, "volume": 18.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0132, "rho": -0.0003, "theo": 0.0298, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T15:48:38", "percent_change": 6.8297e-07, "prev_day_close": 0.0599999995902181}, {"option": "V261106C00295000", "bid": 105.4, "bid_size": 37.0, "ask": 108.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0009, "rho": 0.1045, "theo": 107.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.975002288818}, {"option": "V261106P00295000", "bid": 0.01, "bid_size": 1.0, "ask": 0.23, "ask_size": 20.0, "iv": 0.6482, "open_interest": 12.0, "volume": 13.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0148, "rho": -0.0004, "theo": 0.034, "change": 0.06, "open": 0.1, "high": 0.12, "low": 0.01, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-27T15:59:08", "percent_change": 200.0, "prev_day_close": 0.0550000006332994}, {"option": "V261106C00300000", "bid": 100.4, "bid_size": 32.0, "ask": 103.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0063, "theta": -0.0034, "rho": 0.1062, "theo": 102.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "V261106P00300000", "bid": 0.01, "bid_size": 1.0, "ask": 0.23, "ask_size": 24.0, "iv": 0.6157, "open_interest": 14.0, "volume": 4.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0063, "theta": -0.0166, "rho": -0.0004, "theo": 0.0389, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T15:45:11", "percent_change": 3.56564e-06, "prev_day_close": 0.0750000001862645}, {"option": "V261106C00305000", "bid": 95.4, "bid_size": 32.0, "ask": 98.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0072, "theta": -0.006, "rho": 0.1079, "theo": 97.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0999984741211}, {"option": "V261106P00305000", "bid": 0.01, "bid_size": 1.0, "ask": 0.23, "ask_size": 25.0, "iv": 0.7052, "open_interest": 161.0, "volume": 9.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0186, "rho": -0.0005, "theo": 0.0447, "change": 0.03, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T15:46:53", "percent_change": 75.0, "prev_day_close": 0.0800000028684735}, {"option": "V261106C00310000", "bid": 90.4, "bid_size": 32.0, "ask": 93.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0084, "theta": -0.0089, "rho": 0.1096, "theo": 92.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.67, "last_trade_time": "2026-10-08T10:27:47", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "V261106P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 28.0, "iv": 0.5636, "open_interest": 11.0, "volume": 12.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0084, "theta": -0.0208, "rho": -0.0006, "theo": 0.0513, "change": -0.04, "open": 0.07, "high": 0.09, "low": 0.07, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-27T15:58:24", "percent_change": -30.7692, "prev_day_close": 0.0750000001862645}, {"option": "V261106C00315000", "bid": 85.4, "bid_size": 34.0, "ask": 88.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.0098, "theta": -0.0121, "rho": 0.1112, "theo": 87.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.02, "last_trade_time": "2026-10-15T10:03:04", "percent_change": 0.0, "prev_day_close": 85.1500015258789}, {"option": "V261106P00315000", "bid": 0.01, "bid_size": 1.0, "ask": 0.27, "ask_size": 13.0, "iv": 0.5573, "open_interest": 16.0, "volume": 19.0, "delta": -0.005, "gamma": 0.0004, "vega": 0.0098, "theta": -0.0234, "rho": -0.0007, "theo": 0.0592, "change": -0.04, "open": 0.1, "high": 0.11, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T15:59:49", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "V261106C00320000", "bid": 80.45, "bid_size": 33.0, "ask": 83.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0004, "vega": 0.0114, "theta": -0.0156, "rho": 0.1129, "theo": 82.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.65, "last_trade_time": "2026-10-08T10:24:04", "percent_change": 0.0, "prev_day_close": 80.1500015258789}, {"option": "V261106P00320000", "bid": 0.01, "bid_size": 1.0, "ask": 0.8, "ask_size": 6.0, "iv": 0.5247, "open_interest": 12.0, "volume": 11.0, "delta": -0.0059, "gamma": 0.0004, "vega": 0.0114, "theta": -0.0263, "rho": -0.0008, "theo": 0.0684, "change": -0.04, "open": 0.09, "high": 0.1, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T15:48:22", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "V261106C00325000", "bid": 75.45, "bid_size": 33.0, "ask": 78.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0006, "vega": 0.0133, "theta": -0.0196, "rho": 0.1145, "theo": 77.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.9, "last_trade_time": "2026-10-15T09:47:23", "percent_change": 0.0, "prev_day_close": 74.9750022888184}, {"option": "V261106P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 12.0, "iv": 0.5096, "open_interest": 22.0, "volume": 4.0, "delta": -0.007, "gamma": 0.0006, "vega": 0.0133, "theta": -0.0296, "rho": -0.001, "theo": 0.0793, "change": -0.025, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T15:49:05", "percent_change": -29.4118, "prev_day_close": 0.0550000006332994}, {"option": "V261106C00330000", "bid": 70.45, "bid_size": 34.0, "ask": 73.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0007, "vega": 0.0156, "theta": -0.024, "rho": 0.1161, "theo": 72.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.34, "last_trade_time": "2026-10-22T11:16:24", "percent_change": 0.0, "prev_day_close": 70.2749977111816}, {"option": "V261106P00330000", "bid": 0.01, "bid_size": 1.0, "ask": 0.16, "ask_size": 5.0, "iv": 0.5016, "open_interest": 86.0, "volume": 2.0, "delta": -0.0084, "gamma": 0.0007, "vega": 0.0156, "theta": -0.0333, "rho": -0.0011, "theo": 0.0924, "change": 0.005, "open": 0.17, "high": 0.17, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-27T15:41:11", "percent_change": 5.88236, "prev_day_close": 0.084999998100102}, {"option": "V261106C00335000", "bid": 65.45, "bid_size": 33.0, "ask": 68.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0008, "vega": 0.0184, "theta": -0.0289, "rho": 0.1176, "theo": 67.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.4, "last_trade_time": "2026-10-22T11:18:16", "percent_change": 0.0, "prev_day_close": 65.0749988555908}, {"option": "V261106P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 20.0, "iv": 0.4709, "open_interest": 44.0, "volume": 8.0, "delta": -0.0101, "gamma": 0.0008, "vega": 0.0184, "theta": -0.0377, "rho": -0.0014, "theo": 0.1082, "change": -0.16, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:44:23", "percent_change": -61.5385, "prev_day_close": 0.100000000558794}, {"option": "V261106C00340000", "bid": 60.5, "bid_size": 31.0, "ask": 63.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.001, "vega": 0.0218, "theta": -0.0347, "rho": 0.1191, "theo": 62.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.48, "last_trade_time": "2026-10-22T11:18:16", "percent_change": 0.0, "prev_day_close": 60.0500011444092}, {"option": "V261106P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.4429, "open_interest": 94.0, "volume": 5.0, "delta": -0.0123, "gamma": 0.001, "vega": 0.0219, "theta": -0.0428, "rho": -0.0017, "theo": 0.1278, "change": -0.105, "open": 0.16, "high": 0.16, "low": 0.01, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-27T13:36:19", "percent_change": -42.8571, "prev_day_close": 0.130000000819564}, {"option": "V261106C00345000", "bid": 55.6, "bid_size": 36.0, "ask": 58.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9842, "gamma": 0.0013, "vega": 0.0262, "theta": -0.0416, "rho": 0.1204, "theo": 57.4135, "change": -4.095, "open": 55.23, "high": 55.23, "low": 55.23, "tick": "down", "last_trade_price": 55.23, "last_trade_time": "2026-10-27T13:09:29", "percent_change": -6.90265, "prev_day_close": 55.3250007629394}, {"option": "V261106P00345000", "bid": 0.01, "bid_size": 1.0, "ask": 2.24, "ask_size": 12.0, "iv": 0.6024, "open_interest": 33.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0013, "vega": 0.0262, "theta": -0.0491, "rho": -0.0021, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-10-26T13:39:39", "percent_change": 0.0, "prev_day_close": 0.18499999679625}, {"option": "V261106C00350000", "bid": 50.6, "bid_size": 40.0, "ask": 53.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0017, "vega": 0.0318, "theta": -0.0503, "rho": 0.1216, "theo": 52.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.38, "last_trade_time": "2026-10-26T14:30:35", "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "V261106P00350000", "bid": 0.01, "bid_size": 3.0, "ask": 0.25, "ask_size": 22.0, "iv": 0.3887, "open_interest": 889.0, "volume": 557.0, "delta": -0.0191, "gamma": 0.0017, "vega": 0.0319, "theta": -0.0571, "rho": -0.0026, "theo": 0.1876, "change": -0.235, "open": 0.21, "high": 0.29, "low": 0.14, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T15:58:04", "percent_change": -48.4536, "prev_day_close": 0.205000005662441}, {"option": "V261106C00355000", "bid": 45.6, "bid_size": 32.0, "ask": 48.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0022, "vega": 0.0396, "theta": -0.0618, "rho": 0.1226, "theo": 47.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.39, "last_trade_time": "2026-10-26T12:07:56", "percent_change": 0.0, "prev_day_close": 45.1999988555908}, {"option": "V261106P00355000", "bid": 0.05, "bid_size": 142.0, "ask": 0.74, "ask_size": 12.0, "iv": 0.4227, "open_interest": 47.0, "volume": 9.0, "delta": -0.0247, "gamma": 0.0022, "vega": 0.0396, "theta": -0.0681, "rho": -0.0033, "theo": 0.238, "change": -0.075, "open": 0.24, "high": 0.28, "low": 0.24, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-27T14:12:05", "percent_change": -21.1268, "prev_day_close": 0.265000008046627}, {"option": "V261106C00360000", "bid": 40.7, "bid_size": 19.0, "ask": 43.95, "ask_size": 10.0, "iv": 0.247, "open_interest": 9.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.003, "vega": 0.0503, "theta": -0.0779, "rho": 0.1232, "theo": 42.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-10-14T12:47:20", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "V261106P00360000", "bid": 0.08, "bid_size": 200.0, "ask": 0.58, "ask_size": 3.0, "iv": 0.3717, "open_interest": 93.0, "volume": 19.0, "delta": -0.033, "gamma": 0.003, "vega": 0.0505, "theta": -0.0836, "rho": -0.0044, "theo": 0.3159, "change": -0.015, "open": 0.5, "high": 0.5, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T14:43:56", "percent_change": -4.10959, "prev_day_close": 0.340000003576279}, {"option": "V261106C00362500", "bid": 38.3, "bid_size": 37.0, "ask": 41.7, "ask_size": 10.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0035, "vega": 0.0573, "theta": -0.0883, "rho": 0.1232, "theo": 40.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "V261106P00362500", "bid": 0.14, "bid_size": 74.0, "ask": 0.6, "ask_size": 12.0, "iv": 0.3599, "open_interest": 4.0, "volume": 2.0, "delta": -0.0388, "gamma": 0.0035, "vega": 0.0574, "theta": -0.0937, "rho": -0.0052, "theo": 0.3709, "change": -0.005, "open": 0.54, "high": 0.54, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-27T14:43:56", "percent_change": -1.07527, "prev_day_close": 0.425000011920929}, {"option": "V261106C00365000", "bid": 35.85, "bid_size": 32.0, "ask": 38.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0041, "vega": 0.0655, "theta": -0.1007, "rho": 0.1231, "theo": 37.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-10-20T09:54:54", "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "V261106P00365000", "bid": 0.18, "bid_size": 107.0, "ask": 1.94, "ask_size": 8.0, "iv": 0.3479, "open_interest": 120.0, "volume": 41.0, "delta": -0.0458, "gamma": 0.0041, "vega": 0.0657, "theta": -0.1058, "rho": -0.0061, "theo": 0.4408, "change": 0.025, "open": 0.59, "high": 0.59, "low": 0.4, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-27T14:33:59", "percent_change": 4.85437, "prev_day_close": 0.5}, {"option": "V261106C00367500", "bid": 33.5, "bid_size": 23.0, "ask": 36.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0048, "vega": 0.0752, "theta": -0.1152, "rho": 0.1227, "theo": 35.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "V261106P00367500", "bid": 0.37, "bid_size": 25.0, "ask": 0.69, "ask_size": 26.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0048, "vega": 0.0753, "theta": -0.1201, "rho": -0.0073, "theo": 0.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.579999998211861}, {"option": "V261106C00370000", "bid": 31.1, "bid_size": 25.0, "ask": 33.65, "ask_size": 10.0, "iv": 0.2312, "open_interest": 31.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0056, "vega": 0.0864, "theta": -0.1321, "rho": 0.1221, "theo": 32.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.79, "last_trade_time": "2026-10-22T10:43:42", "percent_change": 0.0, "prev_day_close": 30.5749988555908}, {"option": "V261106P00370000", "bid": 0.51, "bid_size": 48.0, "ask": 0.82, "ask_size": 81.0, "iv": 0.3408, "open_interest": 819.0, "volume": 540.0, "delta": -0.0653, "gamma": 0.0056, "vega": 0.0867, "theta": -0.1368, "rho": -0.0086, "theo": 0.6428, "change": 0.0, "open": 0.82, "high": 0.88, "low": 0.64, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-27T15:49:02", "percent_change": 3.02221e-06, "prev_day_close": 0.734999984502792}, {"option": "V261106C00372500", "bid": 28.75, "bid_size": 25.0, "ask": 31.5, "ask_size": 10.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0066, "vega": 0.0992, "theta": -0.1515, "rho": 0.121, "theo": 30.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2749996185303}, {"option": "V261106P00372500", "bid": 0.64, "bid_size": 22.0, "ask": 0.97, "ask_size": 24.0, "iv": 0.3343, "open_interest": 6.0, "volume": 6.0, "delta": -0.0784, "gamma": 0.0066, "vega": 0.0994, "theta": -0.156, "rho": -0.0104, "theo": 0.7857, "change": -0.15, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-10-27T15:59:40", "percent_change": -15.625, "prev_day_close": 0.9549999833107}, {"option": "V261106C00375000", "bid": 26.5, "bid_size": 24.0, "ask": 29.1, "ask_size": 6.0, "iv": 0.2778, "open_interest": 50.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0076, "vega": 0.1136, "theta": -0.1733, "rho": 0.1196, "theo": 28.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.63, "last_trade_time": "2026-10-26T14:12:26", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "V261106P00375000", "bid": 0.86, "bid_size": 10.0, "ask": 1.08, "ask_size": 17.0, "iv": 0.3274, "open_interest": 439.0, "volume": 234.0, "delta": -0.0942, "gamma": 0.0077, "vega": 0.1139, "theta": -0.1775, "rho": -0.0123, "theo": 0.9649, "change": 0.065, "open": 1.21, "high": 1.23, "low": 1.02, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-27T15:56:42", "percent_change": 6.28019, "prev_day_close": 1.10000002384186}, {"option": "V261106C00377500", "bid": 24.25, "bid_size": 58.0, "ask": 26.9, "ask_size": 16.0, "iv": 0.2857, "open_interest": 3.0, "volume": 1.0, "delta": 0.8867, "gamma": 0.0088, "vega": 0.1294, "theta": -0.1972, "rho": 0.1178, "theo": 25.9974, "change": -3.915, "open": 24.26, "high": 24.26, "low": 24.26, "tick": "down", "last_trade_price": 24.26, "last_trade_time": "2026-10-27T13:09:29", "percent_change": -13.8953, "prev_day_close": 23.6750001907349}, {"option": "V261106P00377500", "bid": 1.0, "bid_size": 26.0, "ask": 1.57, "ask_size": 49.0, "iv": 0.3297, "open_interest": 18.0, "volume": 8.0, "delta": -0.1131, "gamma": 0.0089, "vega": 0.1296, "theta": -0.2013, "rho": -0.015, "theo": 1.1881, "change": -0.05, "open": 1.34, "high": 1.43, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-27T15:59:40", "percent_change": -3.84615, "prev_day_close": 1.33000004291534}, {"option": "V261106C00380000", "bid": 22.05, "bid_size": 54.0, "ask": 24.55, "ask_size": 6.0, "iv": 0.2822, "open_interest": 63.0, "volume": 2.0, "delta": 0.8645, "gamma": 0.0102, "vega": 0.1465, "theta": -0.223, "rho": 0.1154, "theo": 23.7754, "change": -4.3, "open": 24.64, "high": 24.64, "low": 21.55, "tick": "down", "last_trade_price": 21.55, "last_trade_time": "2026-10-27T14:27:32", "percent_change": -16.6344, "prev_day_close": 21.5250005722046}, {"option": "V261106P00380000", "bid": 1.2, "bid_size": 27.0, "ask": 1.8, "ask_size": 119.0, "iv": 0.3203, "open_interest": 373.0, "volume": 545.0, "delta": -0.1354, "gamma": 0.0102, "vega": 0.1468, "theta": -0.2269, "rho": -0.0175, "theo": 1.4633, "change": 0.07, "open": 1.64, "high": 1.91, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-27T15:51:28", "percent_change": 4.72973, "prev_day_close": 1.65499997138977}, {"option": "V261106C00382500", "bid": 19.9, "bid_size": 27.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0116, "vega": 0.1642, "theta": -0.2498, "rho": 0.1125, "theo": 21.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "V261106P00382500", "bid": 1.39, "bid_size": 109.0, "ask": 2.26, "ask_size": 113.0, "iv": 0.3154, "open_interest": 31.0, "volume": 8.0, "delta": -0.1612, "gamma": 0.0116, "vega": 0.1649, "theta": -0.2536, "rho": -0.0206, "theo": 1.799, "change": 0.085, "open": 1.92, "high": 2.3, "low": 1.86, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-10-27T15:59:04", "percent_change": 4.78873, "prev_day_close": 2.27000004053116}, {"option": "V261106C00385000", "bid": 17.8, "bid_size": 181.0, "ask": 20.45, "ask_size": 10.0, "iv": 0.2723, "open_interest": 326.0, "volume": 1.0, "delta": 0.8093, "gamma": 0.0131, "vega": 0.1826, "theta": -0.2771, "rho": 0.109, "theo": 19.5223, "change": -4.06, "open": 17.19, "high": 17.19, "low": 17.19, "tick": "down", "last_trade_price": 17.19, "last_trade_time": "2026-10-27T15:21:23", "percent_change": -19.1059, "prev_day_close": 17.5250005722046}, {"option": "V261106P00385000", "bid": 2.06, "bid_size": 10.0, "ask": 2.48, "ask_size": 70.0, "iv": 0.3136, "open_interest": 163.0, "volume": 145.0, "delta": -0.1909, "gamma": 0.0131, "vega": 0.1829, "theta": -0.2807, "rho": -0.0246, "theo": 2.2053, "change": 0.095, "open": 2.33, "high": 3.08, "low": 2.29, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-10-27T15:58:32", "percent_change": 4.32802, "prev_day_close": 2.50500011444092}, {"option": "V261106C00387500", "bid": 15.85, "bid_size": 49.0, "ask": 18.35, "ask_size": 18.0, "iv": 0.2855, "open_interest": 2.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.0145, "vega": 0.2005, "theta": -0.3036, "rho": 0.105, "theo": 17.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-10-26T14:26:04", "percent_change": 0.0, "prev_day_close": 15.2749996185303}, {"option": "V261106P00387500", "bid": 2.37, "bid_size": 58.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.3062, "open_interest": 26.0, "volume": 24.0, "delta": -0.2244, "gamma": 0.0146, "vega": 0.201, "theta": -0.3072, "rho": -0.0283, "theo": 2.6909, "change": 0.265, "open": 3.34, "high": 3.64, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-27T15:54:40", "percent_change": 10.4537, "prev_day_close": 3.22000002861023}, {"option": "V261106C00390000", "bid": 13.95, "bid_size": 124.0, "ask": 16.15, "ask_size": 30.0, "iv": 0.278, "open_interest": 212.0, "volume": 43.0, "delta": 0.7388, "gamma": 0.016, "vega": 0.2176, "theta": -0.3285, "rho": 0.1003, "theo": 15.5857, "change": -3.175, "open": 15.44, "high": 15.44, "low": 14.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-10-27T14:19:49", "percent_change": -18.3792, "prev_day_close": 13.5}, {"option": "V261106P00390000", "bid": 3.1, "bid_size": 10.0, "ask": 3.75, "ask_size": 172.0, "iv": 0.3105, "open_interest": 234.0, "volume": 112.0, "delta": -0.2618, "gamma": 0.0161, "vega": 0.2183, "theta": -0.3319, "rho": -0.0326, "theo": 3.2651, "change": 0.385, "open": 3.37, "high": 4.35, "low": 3.37, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-27T15:55:30", "percent_change": 12.5612, "prev_day_close": 3.72500002384186}, {"option": "V261106C00392500", "bid": 12.15, "bid_size": 37.0, "ask": 14.3, "ask_size": 10.0, "iv": 0.2767, "open_interest": 10.0, "volume": 3.0, "delta": 0.698, "gamma": 0.0173, "vega": 0.2332, "theta": -0.3505, "rho": 0.0951, "theo": 13.7596, "change": -2.875, "open": 12.48, "high": 12.6, "low": 12.48, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-27T13:00:48", "percent_change": -18.5784, "prev_day_close": 11.9499998092651}, {"option": "V261106P00392500", "bid": 3.55, "bid_size": 86.0, "ask": 4.55, "ask_size": 73.0, "iv": 0.3047, "open_interest": 18.0, "volume": 10.0, "delta": -0.3029, "gamma": 0.0174, "vega": 0.2335, "theta": -0.3538, "rho": -0.038, "theo": 3.9389, "change": 1.0, "open": 5.3, "high": 5.3, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-10-27T15:42:48", "percent_change": 28.169, "prev_day_close": 4.77499985694885}, {"option": "V261106C00395000", "bid": 10.45, "bid_size": 138.0, "ask": 12.6, "ask_size": 14.0, "iv": 0.2758, "open_interest": 279.0, "volume": 12.0, "delta": 0.6538, "gamma": 0.0185, "vega": 0.2464, "theta": -0.3686, "rho": 0.0894, "theo": 12.0406, "change": -3.425, "open": 11.05, "high": 11.05, "low": 10.15, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-10-27T14:27:35", "percent_change": -25.2302, "prev_day_close": 10.5499997138977}, {"option": "V261106P00395000", "bid": 4.5, "bid_size": 16.0, "ask": 5.3, "ask_size": 87.0, "iv": 0.3042, "open_interest": 264.0, "volume": 34.0, "delta": -0.3473, "gamma": 0.0186, "vega": 0.2468, "theta": -0.3717, "rho": -0.0424, "theo": 4.72, "change": 0.625, "open": 4.85, "high": 6.2, "low": 4.85, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-27T15:58:30", "percent_change": 13.8122, "prev_day_close": 5.42499995231628}, {"option": "V261106C00397500", "bid": 8.9, "bid_size": 108.0, "ask": 11.05, "ask_size": 25.0, "iv": 0.2759, "open_interest": 54.0, "volume": 52.0, "delta": 0.6067, "gamma": 0.0195, "vega": 0.2567, "theta": -0.3816, "rho": 0.0832, "theo": 10.4376, "change": -2.625, "open": 9.05, "high": 9.6, "low": 8.69, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-27T15:50:01", "percent_change": -21.4724, "prev_day_close": 9.22499990463257}, {"option": "V261106P00397500", "bid": 5.4, "bid_size": 10.0, "ask": 6.55, "ask_size": 68.0, "iv": 0.3079, "open_interest": 59.0, "volume": 55.0, "delta": -0.3947, "gamma": 0.0196, "vega": 0.257, "theta": -0.3847, "rho": -0.0477, "theo": 5.6173, "change": 0.785, "open": 6.05, "high": 7.18, "low": 5.91, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2026-10-27T15:57:50", "percent_change": 15.3171, "prev_day_close": 6.79999995231628}, {"option": "V261106C00400000", "bid": 8.5, "bid_size": 13.0, "ask": 9.75, "ask_size": 92.0, "iv": 0.2975, "open_interest": 305.0, "volume": 287.0, "delta": 0.5573, "gamma": 0.0202, "vega": 0.2634, "theta": -0.3889, "rho": 0.0766, "theo": 8.9582, "change": -2.1, "open": 8.78, "high": 9.0, "low": 7.09, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-27T15:59:15", "percent_change": -19.6262, "prev_day_close": 7.94999980926514}, {"option": "V261106P00400000", "bid": 6.4, "bid_size": 20.0, "ask": 7.35, "ask_size": 82.0, "iv": 0.3001, "open_interest": 151.0, "volume": 100.0, "delta": -0.4444, "gamma": 0.0204, "vega": 0.2635, "theta": -0.3918, "rho": -0.0537, "theo": 6.6398, "change": 0.705, "open": 6.6, "high": 8.3, "low": 6.5, "tick": "up", "last_trade_price": 7.03, "last_trade_time": "2026-10-27T15:59:18", "percent_change": 11.1462, "prev_day_close": 7.85000014305115}, {"option": "V261106C00402500", "bid": 6.95, "bid_size": 104.0, "ask": 8.2, "ask_size": 46.0, "iv": 0.2873, "open_interest": 41.0, "volume": 30.0, "delta": 0.5064, "gamma": 0.0206, "vega": 0.2661, "theta": -0.3898, "rho": 0.0697, "theo": 7.6093, "change": -1.605, "open": 8.45, "high": 9.15, "low": 5.88, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-10-27T15:57:48", "percent_change": -17.9832, "prev_day_close": 6.75}, {"option": "V261106P00402500", "bid": 7.2, "bid_size": 110.0, "ask": 8.75, "ask_size": 112.0, "iv": 0.2954, "open_interest": 49.0, "volume": 24.0, "delta": -0.4958, "gamma": 0.0208, "vega": 0.266, "theta": -0.3925, "rho": -0.0582, "theo": 7.794, "change": 0.365, "open": 8.1, "high": 10.1, "low": 7.84, "tick": "down", "last_trade_price": 7.84, "last_trade_time": "2026-10-27T15:58:11", "percent_change": 4.88294, "prev_day_close": 9.22499990463257}, {"option": "V261106C00405000", "bid": 5.8, "bid_size": 86.0, "ask": 6.95, "ask_size": 23.0, "iv": 0.2855, "open_interest": 157.0, "volume": 44.0, "delta": 0.4548, "gamma": 0.0206, "vega": 0.2646, "theta": -0.3842, "rho": 0.0628, "theo": 6.3965, "change": -1.295, "open": 6.15, "high": 6.43, "low": 5.38, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-10-27T15:58:11", "percent_change": -16.7638, "prev_day_close": 5.52500009536743}, {"option": "V261106P00405000", "bid": 8.85, "bid_size": 18.0, "ask": 9.95, "ask_size": 56.0, "iv": 0.2983, "open_interest": 37.0, "volume": 16.0, "delta": -0.5477, "gamma": 0.0208, "vega": 0.2641, "theta": -0.3866, "rho": -0.0628, "theo": 9.0844, "change": 0.88, "open": 10.2, "high": 11.22, "low": 9.38, "tick": "down", "last_trade_price": 9.38, "last_trade_time": "2026-10-27T15:59:18", "percent_change": 10.3529, "prev_day_close": 10.7750000953674}, {"option": "V261106C00407500", "bid": 4.8, "bid_size": 57.0, "ask": 5.7, "ask_size": 31.0, "iv": 0.2816, "open_interest": 51.0, "volume": 93.0, "delta": 0.4036, "gamma": 0.0203, "vega": 0.2586, "theta": -0.3724, "rho": 0.0558, "theo": 5.3225, "change": -1.685, "open": 6.0, "high": 6.0, "low": 3.98, "tick": "no_change", "last_trade_price": 4.99, "last_trade_time": "2026-10-27T15:57:39", "percent_change": -25.2434, "prev_day_close": 4.5}, {"option": "V261106P00407500", "bid": 9.9, "bid_size": 27.0, "ask": 12.0, "ask_size": 46.0, "iv": 0.3013, "open_interest": 6.0, "volume": 0.0, "delta": -0.5993, "gamma": 0.0205, "vega": 0.258, "theta": -0.3746, "rho": -0.0673, "theo": 10.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.69, "last_trade_time": "2026-10-26T15:01:04", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "V261106C00410000", "bid": 4.1, "bid_size": 29.0, "ask": 4.85, "ask_size": 35.0, "iv": 0.2865, "open_interest": 161.0, "volume": 59.0, "delta": 0.3539, "gamma": 0.0196, "vega": 0.2486, "theta": -0.355, "rho": 0.0489, "theo": 4.3864, "change": -1.245, "open": 4.99, "high": 5.01, "low": 3.19, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-10-27T15:59:20", "percent_change": -22.9493, "prev_day_close": 3.875}, {"option": "V261106P00410000", "bid": 11.75, "bid_size": 10.0, "ask": 13.75, "ask_size": 50.0, "iv": 0.3097, "open_interest": 33.0, "volume": 4.0, "delta": -0.6494, "gamma": 0.0198, "vega": 0.2476, "theta": -0.3568, "rho": -0.0722, "theo": 12.0849, "change": 3.07, "open": 13.95, "high": 14.37, "low": 13.95, "tick": "up", "last_trade_price": 14.37, "last_trade_time": "2026-10-27T15:29:43", "percent_change": 27.1681, "prev_day_close": 14.0}, {"option": "V261106C00412500", "bid": 3.35, "bid_size": 15.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.2838, "open_interest": 81.0, "volume": 46.0, "delta": 0.3068, "gamma": 0.0186, "vega": 0.2351, "theta": -0.3329, "rho": 0.0425, "theo": 3.5835, "change": -1.05, "open": 3.3, "high": 3.8, "low": 2.52, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-27T15:58:02", "percent_change": -23.5955, "prev_day_close": 3.06499993801117}, {"option": "V261106P00412500", "bid": 13.15, "bid_size": 16.0, "ask": 15.5, "ask_size": 83.0, "iv": 0.307, "open_interest": 17.0, "volume": 1.0, "delta": -0.697, "gamma": 0.0187, "vega": 0.233, "theta": -0.3345, "rho": -0.0741, "theo": 13.7891, "change": 2.1, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-27T09:59:49", "percent_change": 16.2791, "prev_day_close": 15.6500005722046}, {"option": "V261106C00415000", "bid": 2.52, "bid_size": 85.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.2749, "open_interest": 165.0, "volume": 77.0, "delta": 0.2629, "gamma": 0.0173, "vega": 0.2188, "theta": -0.3074, "rho": 0.0364, "theo": 2.9047, "change": -0.98, "open": 3.4, "high": 3.4, "low": 1.99, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-10-27T15:59:18", "percent_change": -26.4865, "prev_day_close": 2.42999994754791}, {"option": "V261106P00415000", "bid": 15.15, "bid_size": 10.0, "ask": 17.35, "ask_size": 16.0, "iv": 0.3104, "open_interest": 62.0, "volume": 1.0, "delta": -0.7413, "gamma": 0.0175, "vega": 0.2163, "theta": -0.3088, "rho": -0.0777, "theo": 15.6173, "change": 2.325, "open": 17.1, "high": 17.1, "low": 17.1, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-10-27T13:27:51", "percent_change": 15.736, "prev_day_close": 17.6750001907349}, {"option": "V261106C00417500", "bid": 1.66, "bid_size": 110.0, "ask": 2.89, "ask_size": 123.0, "iv": 0.2784, "open_interest": 27.0, "volume": 28.0, "delta": 0.223, "gamma": 0.0158, "vega": 0.2005, "theta": -0.2796, "rho": 0.0309, "theo": 2.3376, "change": -1.075, "open": 2.23, "high": 2.35, "low": 1.57, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-10-27T15:44:26", "percent_change": -36.379, "prev_day_close": 1.87999993562698}, {"option": "V261106P00417500", "bid": 17.05, "bid_size": 14.0, "ask": 19.3, "ask_size": 17.0, "iv": 0.3121, "open_interest": 17.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.016, "vega": 0.198, "theta": -0.2813, "rho": -0.0792, "theo": 17.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-10-23T12:07:19", "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "V261106C00420000", "bid": 1.59, "bid_size": 73.0, "ask": 2.05, "ask_size": 29.0, "iv": 0.2786, "open_interest": 149.0, "volume": 58.0, "delta": 0.1873, "gamma": 0.0142, "vega": 0.1812, "theta": -0.2508, "rho": 0.0259, "theo": 1.8684, "change": -0.72, "open": 2.14, "high": 2.14, "low": 1.2, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-27T15:59:43", "percent_change": -29.1498, "prev_day_close": 1.5}, {"option": "V261106P00420000", "bid": 18.7, "bid_size": 19.0, "ask": 21.35, "ask_size": 42.0, "iv": 0.3054, "open_interest": 43.0, "volume": 3.0, "delta": -0.8181, "gamma": 0.0145, "vega": 0.177, "theta": -0.2528, "rho": -0.078, "theo": 19.6008, "change": 4.33, "open": 20.26, "high": 22.53, "low": 20.26, "tick": "up", "last_trade_price": 22.53, "last_trade_time": "2026-10-27T14:47:50", "percent_change": 23.7912, "prev_day_close": 22.0499992370605}, {"option": "V261106C00422500", "bid": 0.43, "bid_size": 187.0, "ask": 1.99, "ask_size": 142.0, "iv": 0.2646, "open_interest": 53.0, "volume": 37.0, "delta": 0.1558, "gamma": 0.0126, "vega": 0.1616, "theta": -0.2218, "rho": 0.0216, "theo": 1.4836, "change": -0.775, "open": 1.4, "high": 1.51, "low": 0.83, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-27T15:21:48", "percent_change": -42.4658, "prev_day_close": 1.10999998450279}, {"option": "V261106P00422500", "bid": 20.15, "bid_size": 21.0, "ask": 24.3, "ask_size": 1.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.0129, "vega": 0.1567, "theta": -0.2245, "rho": -0.0739, "theo": 21.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "V261106C00425000", "bid": 0.84, "bid_size": 95.0, "ask": 1.3, "ask_size": 49.0, "iv": 0.276, "open_interest": 136.0, "volume": 99.0, "delta": 0.1285, "gamma": 0.011, "vega": 0.1421, "theta": -0.1937, "rho": 0.0178, "theo": 1.1703, "change": -0.565, "open": 1.25, "high": 1.25, "low": 0.62, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-10-27T15:45:10", "percent_change": -39.1003, "prev_day_close": 0.945000022649765}, {"option": "V261106P00425000", "bid": 22.6, "bid_size": 13.0, "ask": 26.35, "ask_size": 1.0, "iv": 0.3029, "open_interest": 1.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0114, "vega": 0.1368, "theta": -0.1974, "rho": -0.0748, "theo": 23.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.26, "last_trade_time": "2026-10-26T14:22:26", "percent_change": 0.0, "prev_day_close": 26.0749998092651}, {"option": "V261106C00427500", "bid": 0.48, "bid_size": 131.0, "ask": 1.27, "ask_size": 155.0, "iv": 0.2808, "open_interest": 72.0, "volume": 12.0, "delta": 0.105, "gamma": 0.0095, "vega": 0.1236, "theta": -0.1669, "rho": 0.0145, "theo": 0.917, "change": -0.305, "open": 1.04, "high": 1.06, "low": 0.69, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-10-27T15:59:40", "percent_change": -26.6376, "prev_day_close": 0.624999985098839}, {"option": "V261106P00427500", "bid": 25.0, "bid_size": 11.0, "ask": 28.6, "ask_size": 2.0, "iv": 0.3263, "open_interest": 1.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0099, "vega": 0.1154, "theta": -0.1714, "rho": -0.0695, "theo": 26.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.11, "last_trade_time": "2026-10-23T15:32:26", "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "V261106C00430000", "bid": 0.36, "bid_size": 120.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.2695, "open_interest": 164.0, "volume": 24.0, "delta": 0.0852, "gamma": 0.0081, "vega": 0.1063, "theta": -0.1421, "rho": 0.0118, "theo": 0.7139, "change": -0.405, "open": 1.18, "high": 1.18, "low": 0.41, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-27T15:49:02", "percent_change": -45.2514, "prev_day_close": 0.489999994635582}, {"option": "V261106P00430000", "bid": 27.3, "bid_size": 11.0, "ask": 30.9, "ask_size": 2.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0085, "vega": 0.0979, "theta": -0.1474, "rho": -0.0613, "theo": 28.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.85, "last_trade_time": "2026-10-26T10:34:46", "percent_change": 0.0, "prev_day_close": 30.7250003814697}, {"option": "V261106C00432500", "bid": 0.22, "bid_size": 67.0, "ask": 0.83, "ask_size": 21.0, "iv": 0.2832, "open_interest": 8.0, "volume": 6.0, "delta": 0.0685, "gamma": 0.0069, "vega": 0.0903, "theta": -0.1196, "rho": 0.0094, "theo": 0.5522, "change": -0.305, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-10-27T15:59:40", "percent_change": -36.5269, "prev_day_close": 0.405000008642674}, {"option": "V261106P00432500", "bid": 29.4, "bid_size": 14.0, "ask": 33.2, "ask_size": 1.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0073, "vega": 0.0801, "theta": -0.1248, "rho": -0.0594, "theo": 30.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "V261106C00435000", "bid": 0.19, "bid_size": 99.0, "ask": 0.44, "ask_size": 18.0, "iv": 0.2712, "open_interest": 295.0, "volume": 17.0, "delta": 0.0546, "gamma": 0.0057, "vega": 0.0761, "theta": -0.0996, "rho": 0.0075, "theo": 0.4246, "change": -0.15, "open": 0.27, "high": 0.45, "low": 0.27, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T15:58:39", "percent_change": -30.0, "prev_day_close": 0.270000003278255}, {"option": "V261106P00435000", "bid": 32.0, "bid_size": 15.0, "ask": 35.7, "ask_size": 2.0, "iv": 0.3573, "open_interest": 1.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0061, "vega": 0.0624, "theta": -0.1034, "rho": -0.0488, "theo": 33.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-10-13T12:58:38", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "V261106C00437500", "bid": 0.25, "bid_size": 4.0, "ask": 0.33, "ask_size": 9.0, "iv": 0.2828, "open_interest": 9.0, "volume": 8.0, "delta": 0.0433, "gamma": 0.0047, "vega": 0.0634, "theta": -0.0821, "rho": 0.006, "theo": 0.3248, "change": -0.4, "open": 0.22, "high": 0.25, "low": 0.22, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T15:56:10", "percent_change": -61.5385, "prev_day_close": 0.220000006258488}, {"option": "V261106P00437500", "bid": 34.5, "bid_size": 15.0, "ask": 38.0, "ask_size": 1.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0052, "vega": 0.0503, "theta": -0.0845, "rho": -0.0442, "theo": 35.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0249996185303}, {"option": "V261106C00440000", "bid": 0.13, "bid_size": 46.0, "ask": 0.26, "ask_size": 27.0, "iv": 0.2776, "open_interest": 37.0, "volume": 25.0, "delta": 0.0341, "gamma": 0.0039, "vega": 0.0524, "theta": -0.0671, "rho": 0.0047, "theo": 0.2473, "change": -0.02, "open": 0.45, "high": 0.45, "low": 0.13, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-27T15:57:00", "percent_change": -7.14286, "prev_day_close": 0.145000003278255}, {"option": "V261106P00440000", "bid": 36.85, "bid_size": 18.0, "ask": 40.5, "ask_size": 2.0, "iv": 0.3772, "open_interest": 2.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0043, "vega": 0.0356, "theta": -0.0657, "rho": -0.0295, "theo": 38.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.34, "last_trade_time": "2026-10-26T10:34:46", "percent_change": 0.0, "prev_day_close": 40.5250015258789}, {"option": "V261106C00442500", "bid": 0.04, "bid_size": 56.0, "ask": 1.01, "ask_size": 1.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0032, "vega": 0.043, "theta": -0.0544, "rho": 0.0037, "theo": 0.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "V261106P00442500", "bid": 39.5, "bid_size": 11.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0034, "vega": 0.0253, "theta": -0.0529, "rho": -0.0238, "theo": 40.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9749984741211}, {"option": "V261106C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1.0, "iv": 0.2705, "open_interest": 22.0, "volume": 19.0, "delta": 0.0208, "gamma": 0.0025, "vega": 0.035, "theta": -0.0438, "rho": 0.0028, "theo": 0.1421, "change": -0.045, "open": 0.37, "high": 0.37, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T11:45:04", "percent_change": -27.2727, "prev_day_close": 0.0799999982118606}, {"option": "V261106P00445000", "bid": 41.95, "bid_size": 15.0, "ask": 45.5, "ask_size": 2.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0024, "vega": 0.0146, "theta": -0.0419, "rho": -0.012, "theo": 43.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4250011444092}, {"option": "V261106C00447500", "bid": 0.01, "bid_size": 1.0, "ask": 0.14, "ask_size": 13.0, "iv": 0.281, "open_interest": 177.0, "volume": 271.0, "delta": 0.0162, "gamma": 0.002, "vega": 0.0285, "theta": -0.0352, "rho": 0.0022, "theo": 0.1076, "change": -0.025, "open": 0.19, "high": 0.19, "low": 0.05, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T15:19:41", "percent_change": -17.2414, "prev_day_close": 0.0599999995902181}, {"option": "V261106P00447500", "bid": 44.5, "bid_size": 15.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0016, "vega": 0.0087, "theta": -0.0362, "rho": -0.0086, "theo": 45.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "V261106C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 1.0, "iv": 0.4674, "open_interest": 17.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0016, "vega": 0.023, "theta": -0.0282, "rho": 0.0017, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T12:52:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "V261106P00450000", "bid": 46.85, "bid_size": 15.0, "ask": 50.5, "ask_size": 2.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0009, "vega": 0.0034, "theta": -0.0331, "rho": -0.0023, "theo": 48.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.125}, {"option": "V261106C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 1.0, "iv": 0.5001, "open_interest": 30.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.001, "vega": 0.0151, "theta": -0.0181, "rho": 0.001, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T15:17:11", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "V261106P00455000", "bid": 51.65, "bid_size": 1.0, "ask": 55.2, "ask_size": 2.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0317, "rho": 0.0, "theo": 53.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "V261106C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.3229, "open_interest": 5.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0007, "vega": 0.0101, "theta": -0.012, "rho": 0.0007, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T15:32:18", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "V261106P00460000", "bid": 56.85, "bid_size": 11.0, "ask": 60.5, "ask_size": 2.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0317, "rho": 0.0, "theo": 58.0454, "change": 0.0, "open": 0.0, "high": 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": "V261106C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 2.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0004, "vega": 0.007, "theta": -0.0082, "rho": 0.0004, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "V261106P00465000", "bid": 61.75, "bid_size": 14.0, "ask": 65.5, "ask_size": 2.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0317, "rho": 0.0, "theo": 63.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3500022888184}, {"option": "V261106C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 32.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.005, "theta": -0.006, "rho": 0.0003, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261106P00470000", "bid": 66.75, "bid_size": 15.0, "ask": 70.5, "ask_size": 2.0, "iv": 0.5696, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0317, "rho": 0.0, "theo": 68.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "V261106C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 0.6274, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0046, "rho": 0.0002, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261106P00475000", "bid": 71.95, "bid_size": 11.0, "ask": 75.5, "ask_size": 2.0, "iv": 0.6147, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0317, "rho": 0.0, "theo": 73.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "V261106C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.6578, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.003, "theta": -0.0037, "rho": 0.0002, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261106P00480000", "bid": 76.8, "bid_size": 14.0, "ask": 80.5, "ask_size": 2.0, "iv": 0.6337, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0317, "rho": 0.0, "theo": 78.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4249992370606}, {"option": "V261113C00190000", "bid": 210.25, "bid_size": 33.0, "ask": 213.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0816, "theo": 212.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.024993896484}, {"option": "V261113P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.7953, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.002, "rho": -0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261113C00195000", "bid": 205.25, "bid_size": 40.0, "ask": 208.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0842, "theo": 207.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.974998474121}, {"option": "V261113P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.7391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0023, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261113C00200000", "bid": 200.25, "bid_size": 21.0, "ask": 203.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0867, "theo": 202.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.024993896484}, {"option": "V261113P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.6843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0025, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261113C00205000", "bid": 195.25, "bid_size": 34.0, "ask": 198.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0892, "theo": 197.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.824996948242}, {"option": "V261113P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.6309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0028, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261113C00210000", "bid": 190.25, "bid_size": 43.0, "ask": 193.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0916, "theo": 192.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.025001525879}, {"option": "V261113P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.5787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0031, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261113C00215000", "bid": 185.3, "bid_size": 33.0, "ask": 188.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0938, "theo": 187.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.025001525879}, {"option": "V261113P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.5277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.0034, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261113C00220000", "bid": 180.3, "bid_size": 20.0, "ask": 183.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0961, "theo": 182.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.75}, {"option": "V261113P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.0038, "rho": -0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261113C00225000", "bid": 175.3, "bid_size": 20.0, "ask": 178.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0983, "theo": 177.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.125}, {"option": "V261113P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.002, "theta": -0.0042, "rho": -0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261113C00230000", "bid": 170.3, "bid_size": 34.0, "ask": 173.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1005, "theo": 172.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.025001525879}, {"option": "V261113P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0023, "theta": -0.0047, "rho": -0.0002, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261113C00235000", "bid": 165.3, "bid_size": 30.0, "ask": 167.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.1027, "theo": 167.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.125}, {"option": "V261113P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.3343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0026, "theta": -0.0052, "rho": -0.0002, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261113C00240000", "bid": 160.3, "bid_size": 22.0, "ask": 163.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.1048, "theo": 162.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.824996948242}, {"option": "V261113P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8137, "open_interest": 10.0, "volume": 1.0, "delta": -0.001, "gamma": 0.0, "vega": 0.003, "theta": -0.0058, "rho": -0.0002, "theo": 0.0188, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T11:33:09", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "V261113C00245000", "bid": 155.35, "bid_size": 30.0, "ask": 158.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.107, "theo": 157.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.125}, {"option": "V261113P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.2433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0064, "rho": -0.0002, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261113C00250000", "bid": 150.35, "bid_size": 20.0, "ask": 153.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0032, "theta": 0.0, "rho": 0.1092, "theo": 152.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.875}, {"option": "V261113P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0071, "rho": -0.0003, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261113C00255000", "bid": 145.35, "bid_size": 20.0, "ask": 148.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0038, "theta": 0.0, "rho": 0.1114, "theo": 147.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.099998474121}, {"option": "V261113P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.1556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0078, "rho": -0.0003, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261113C00260000", "bid": 140.35, "bid_size": 33.0, "ask": 143.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0042, "theta": 0.0, "rho": 0.1135, "theo": 142.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.125}, {"option": "V261113P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 1.1138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0086, "rho": -0.0004, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261113C00265000", "bid": 135.35, "bid_size": 33.0, "ask": 138.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.1157, "theo": 137.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.950004577637}, {"option": "V261113P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 9.0, "iv": 1.0717, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0096, "rho": -0.0004, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "V261113C00270000", "bid": 130.4, "bid_size": 33.0, "ask": 133.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0051, "theta": 0.0, "rho": 0.1178, "theo": 132.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.73, "last_trade_time": "2026-10-22T11:19:37", "percent_change": 0.0, "prev_day_close": 130.224998474121}, {"option": "V261113P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 1.0303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0106, "rho": -0.0005, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "V261113C00275000", "bid": 125.4, "bid_size": 20.0, "ask": 128.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0064, "theta": 0.0, "rho": 0.12, "theo": 127.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.75, "last_trade_time": "2026-10-22T11:19:37", "percent_change": 0.0, "prev_day_close": 124.900001525879}, {"option": "V261113P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1.0, "iv": 0.9895, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0117, "rho": -0.0006, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "V261113C00280000", "bid": 120.4, "bid_size": 20.0, "ask": 123.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0072, "theta": 0.0, "rho": 0.1221, "theo": 122.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.77, "last_trade_time": "2026-10-22T11:21:05", "percent_change": 0.0, "prev_day_close": 120.174999237061}, {"option": "V261113P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.9501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0083, "theta": -0.013, "rho": -0.0006, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 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": "V261113C00285000", "bid": 115.4, "bid_size": 33.0, "ask": 119.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.008, "theta": 0.0, "rho": 0.1242, "theo": 117.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 127.82, "last_trade_time": "2026-10-22T11:21:05", "percent_change": 0.0, "prev_day_close": 114.974998474121}, {"option": "V261113P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.9105, "open_interest": 2.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0094, "theta": -0.0144, "rho": -0.0008, "theo": 0.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T14:37:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "V261113C00290000", "bid": 110.45, "bid_size": 20.0, "ask": 113.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0088, "theta": -0.001, "rho": 0.1264, "theo": 112.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.200000762939}, {"option": "V261113P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 6.0, "iv": 0.8722, "open_interest": 2.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0107, "theta": -0.0159, "rho": -0.0009, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T09:36:20", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "V261113C00295000", "bid": 105.45, "bid_size": 20.0, "ask": 108.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0109, "theta": -0.0031, "rho": 0.1285, "theo": 107.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.899997711182}, {"option": "V261113P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 9.0, "iv": 0.8335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0123, "theta": -0.0176, "rho": -0.001, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "V261113C00300000", "bid": 100.5, "bid_size": 20.0, "ask": 103.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0003, "vega": 0.0124, "theta": -0.0054, "rho": 0.1306, "theo": 102.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.174999237061}, {"option": "V261113P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 22.0, "iv": 0.7961, "open_interest": 7.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.014, "theta": -0.0195, "rho": -0.0012, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T15:15:18", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "V261113C00305000", "bid": 95.5, "bid_size": 33.0, "ask": 98.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0004, "vega": 0.0138, "theta": -0.008, "rho": 0.1327, "theo": 97.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2000007629394}, {"option": "V261113P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 21.0, "iv": 0.7584, "open_interest": 3.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0004, "vega": 0.016, "theta": -0.0216, "rho": -0.0014, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T15:14:57", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "V261113C00310000", "bid": 90.5, "bid_size": 34.0, "ask": 93.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0004, "vega": 0.0156, "theta": -0.0106, "rho": 0.1347, "theo": 92.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0250015258789}, {"option": "V261113P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 17.0, "iv": 0.7217, "open_interest": 1.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0005, "vega": 0.0184, "theta": -0.0239, "rho": -0.0016, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:39:58", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "V261113C00315000", "bid": 85.55, "bid_size": 31.0, "ask": 88.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0005, "vega": 0.0192, "theta": -0.0135, "rho": 0.1368, "theo": 87.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.1000022888184}, {"option": "V261113P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 10.0, "iv": 0.6854, "open_interest": 6.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0006, "vega": 0.0212, "theta": -0.0265, "rho": -0.0019, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-26T13:51:44", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "V261113C00320000", "bid": 80.55, "bid_size": 22.0, "ask": 83.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9903, "gamma": 0.0006, "vega": 0.0215, "theta": -0.0169, "rho": 0.1388, "theo": 82.4197, "change": -3.065, "open": 81.41, "high": 81.41, "low": 81.41, "tick": "down", "last_trade_price": 81.41, "last_trade_time": "2026-10-27T12:38:51", "percent_change": -3.62829, "prev_day_close": 80.0}, {"option": "V261113P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 22.0, "iv": 0.6494, "open_interest": 3.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0007, "vega": 0.0244, "theta": -0.0294, "rho": -0.0022, "theo": 0.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-26T13:34:37", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "V261113C00325000", "bid": 75.6, "bid_size": 30.0, "ask": 78.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9887, "gamma": 0.0007, "vega": 0.0239, "theta": -0.0204, "rho": 0.1407, "theo": 77.4475, "change": -5.81, "open": 76.45, "high": 76.45, "low": 73.74, "tick": "down", "last_trade_price": 73.74, "last_trade_time": "2026-10-27T14:44:21", "percent_change": -7.30358, "prev_day_close": 75.1999969482422}, {"option": "V261113P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 2.0, "iv": 0.5819, "open_interest": 4.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0008, "vega": 0.0282, "theta": -0.0326, "rho": -0.0026, "theo": 0.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T13:37:17", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "V261113C00330000", "bid": 70.6, "bid_size": 31.0, "ask": 73.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0009, "vega": 0.03, "theta": -0.0244, "rho": 0.1426, "theo": 72.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0749969482422}, {"option": "V261113P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 33.0, "iv": 0.4957, "open_interest": 4.0, "volume": 3.0, "delta": -0.0144, "gamma": 0.001, "vega": 0.0327, "theta": -0.0363, "rho": -0.003, "theo": 0.1851, "change": -0.12, "open": 0.13, "high": 0.26, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T14:52:53", "percent_change": -54.5455, "prev_day_close": 0.225000001490116}, {"option": "V261113C00335000", "bid": 65.65, "bid_size": 30.0, "ask": 68.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0011, "vega": 0.0338, "theta": -0.029, "rho": 0.1445, "theo": 67.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0750007629394}, {"option": "V261113P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 15.0, "iv": 0.5437, "open_interest": 8.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0012, "vega": 0.0379, "theta": -0.0406, "rho": -0.0036, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-26T12:06:52", "percent_change": 0.0, "prev_day_close": 0.375000004656613}, {"option": "V261113C00340000", "bid": 60.65, "bid_size": 31.0, "ask": 63.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0014, "vega": 0.0387, "theta": -0.0343, "rho": 0.1462, "theo": 62.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "V261113P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 16.0, "iv": 0.4785, "open_interest": 421.0, "volume": 255.0, "delta": -0.0207, "gamma": 0.0015, "vega": 0.0446, "theta": -0.0456, "rho": -0.0043, "theo": 0.2533, "change": 0.15, "open": 0.23, "high": 0.35, "low": 0.22, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T14:50:28", "percent_change": 75.0, "prev_day_close": 0.245000004768372}, {"option": "V261113C00345000", "bid": 55.7, "bid_size": 31.0, "ask": 58.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0017, "vega": 0.0482, "theta": -0.0406, "rho": 0.1479, "theo": 57.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.45, "last_trade_time": "2026-10-09T14:05:56", "percent_change": 0.0, "prev_day_close": 55.1750011444092}, {"option": "V261113P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 3.0, "iv": 0.4762, "open_interest": 16.0, "volume": 2.0, "delta": -0.0253, "gamma": 0.0018, "vega": 0.0527, "theta": -0.0517, "rho": -0.0054, "theo": 0.3029, "change": 0.13, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-27T13:39:43", "percent_change": 44.8276, "prev_day_close": 0.395000010728836}, {"option": "V261113C00350000", "bid": 50.75, "bid_size": 31.0, "ask": 53.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0022, "vega": 0.0553, "theta": -0.0487, "rho": 0.1491, "theo": 52.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.35, "last_trade_time": "2026-10-15T12:59:57", "percent_change": 0.0, "prev_day_close": 50.5250015258789}, {"option": "V261113P00350000", "bid": 0.1, "bid_size": 30.0, "ask": 1.31, "ask_size": 1.0, "iv": 0.3768, "open_interest": 23.0, "volume": 1.0, "delta": -0.0315, "gamma": 0.0023, "vega": 0.0633, "theta": -0.0595, "rho": -0.0066, "theo": 0.3704, "change": 0.14, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-27T14:30:21", "percent_change": 43.75, "prev_day_close": 0.430000007152557}, {"option": "V261113C00355000", "bid": 45.85, "bid_size": 30.0, "ask": 48.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0028, "vega": 0.0707, "theta": -0.0591, "rho": 0.1502, "theo": 47.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5750007629394}, {"option": "V261113P00355000", "bid": 0.23, "bid_size": 2.0, "ask": 0.68, "ask_size": 4.0, "iv": 0.3333, "open_interest": 20.0, "volume": 2.0, "delta": -0.0402, "gamma": 0.003, "vega": 0.0769, "theta": -0.0698, "rho": -0.0085, "theo": 0.4669, "change": -0.015, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-27T13:39:43", "percent_change": -2.85714, "prev_day_close": 0.480000004172325}, {"option": "V261113C00360000", "bid": 40.95, "bid_size": 53.0, "ask": 44.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0036, "vega": 0.088, "theta": -0.0728, "rho": 0.1506, "theo": 42.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.59, "last_trade_time": "2026-10-22T09:35:22", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "V261113P00360000", "bid": 0.31, "bid_size": 90.0, "ask": 1.0, "ask_size": 167.0, "iv": 0.3233, "open_interest": 790.0, "volume": 569.0, "delta": -0.0524, "gamma": 0.0038, "vega": 0.0951, "theta": -0.0833, "rho": -0.011, "theo": 0.6087, "change": -0.05, "open": 0.68, "high": 0.68, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-27T15:59:26", "percent_change": -8.06452, "prev_day_close": 0.655000001192093}, {"option": "V261113C00362500", "bid": 38.55, "bid_size": 41.0, "ask": 41.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0041, "vega": 0.0983, "theta": -0.0813, "rho": 0.1507, "theo": 40.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9750003814697}, {"option": "V261113P00362500", "bid": 0.23, "bid_size": 111.0, "ask": 1.55, "ask_size": 61.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0044, "vega": 0.1062, "theta": -0.0916, "rho": -0.0127, "theo": 0.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.78999999165535}, {"option": "V261113C00365000", "bid": 36.15, "bid_size": 49.0, "ask": 39.15, "ask_size": 1.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0048, "vega": 0.107, "theta": -0.091, "rho": 0.1503, "theo": 38.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "V261113P00365000", "bid": 0.36, "bid_size": 24.0, "ask": 1.72, "ask_size": 1.0, "iv": 0.3235, "open_interest": 104.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.005, "vega": 0.1186, "theta": -0.101, "rho": -0.0145, "theo": 0.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-20T11:34:53", "percent_change": 0.0, "prev_day_close": 0.934999972581864}, {"option": "V261113C00367500", "bid": 33.8, "bid_size": 43.0, "ask": 36.4, "ask_size": 10.0, "iv": 0.1963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0054, "vega": 0.1255, "theta": -0.1018, "rho": 0.15, "theo": 35.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0749988555908}, {"option": "V261113P00367500", "bid": 0.45, "bid_size": 100.0, "ask": 1.61, "ask_size": 45.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0057, "vega": 0.1324, "theta": -0.1116, "rho": -0.017, "theo": 0.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "V261113C00370000", "bid": 31.45, "bid_size": 53.0, "ask": 34.25, "ask_size": 10.0, "iv": 0.2461, "open_interest": 8.0, "volume": 2.0, "delta": 0.9128, "gamma": 0.0062, "vega": 0.1369, "theta": -0.1139, "rho": 0.1488, "theo": 33.4069, "change": -2.995, "open": 32.48, "high": 32.48, "low": 32.48, "tick": "down", "last_trade_price": 32.48, "last_trade_time": "2026-10-27T11:25:14", "percent_change": -8.44256, "prev_day_close": 30.8249998092651}, {"option": "V261113P00370000", "bid": 0.79, "bid_size": 103.0, "ask": 1.82, "ask_size": 127.0, "iv": 0.3067, "open_interest": 81.0, "volume": 1.0, "delta": -0.094, "gamma": 0.0065, "vega": 0.1482, "theta": -0.1234, "rho": -0.0195, "theo": 1.1352, "change": 0.05, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-10-27T15:35:22", "percent_change": 4.46429, "prev_day_close": 1.23000001907349}, {"option": "V261113C00372500", "bid": 29.15, "bid_size": 88.0, "ask": 31.6, "ask_size": 10.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0071, "vega": 0.1582, "theta": -0.1272, "rho": 0.1479, "theo": 31.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "V261113P00372500", "bid": 0.45, "bid_size": 111.0, "ask": 2.45, "ask_size": 37.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0074, "vega": 0.1649, "theta": -0.1363, "rho": -0.0229, "theo": 1.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42999994754791}, {"option": "V261113C00375000", "bid": 26.9, "bid_size": 126.0, "ask": 29.6, "ask_size": 25.0, "iv": 0.2477, "open_interest": 24.0, "volume": 2.0, "delta": 0.881, "gamma": 0.0081, "vega": 0.1721, "theta": -0.1416, "rho": 0.1459, "theo": 28.842, "change": -3.015, "open": 27.85, "high": 27.85, "low": 27.76, "tick": "down", "last_trade_price": 27.76, "last_trade_time": "2026-10-27T10:03:29", "percent_change": -9.79691, "prev_day_close": 26.8000001907349}, {"option": "V261113P00375000", "bid": 1.36, "bid_size": 10.0, "ask": 2.37, "ask_size": 101.0, "iv": 0.3009, "open_interest": 75.0, "volume": 71.0, "delta": -0.1274, "gamma": 0.0084, "vega": 0.1835, "theta": -0.1502, "rho": -0.0264, "theo": 1.5966, "change": 0.095, "open": 1.71, "high": 1.97, "low": 1.71, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-27T15:37:55", "percent_change": 5.84615, "prev_day_close": 1.69999998807907}, {"option": "V261113C00377500", "bid": 24.65, "bid_size": 56.0, "ask": 27.3, "ask_size": 12.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0091, "vega": 0.1959, "theta": -0.1569, "rho": 0.144, "theo": 26.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "V261113P00377500", "bid": 0.88, "bid_size": 69.0, "ask": 3.55, "ask_size": 53.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0094, "vega": 0.2025, "theta": -0.1648, "rho": -0.0309, "theo": 1.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "V261113C00380000", "bid": 22.6, "bid_size": 78.0, "ask": 25.1, "ask_size": 10.0, "iv": 0.2479, "open_interest": 12.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0102, "vega": 0.2114, "theta": -0.1726, "rho": 0.141, "theo": 24.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-10-16T14:15:56", "percent_change": 0.0, "prev_day_close": 22.3249998092651}, {"option": "V261113P00380000", "bid": 1.85, "bid_size": 95.0, "ask": 2.65, "ask_size": 119.0, "iv": 0.2787, "open_interest": 260.0, "volume": 86.0, "delta": -0.1713, "gamma": 0.0105, "vega": 0.2228, "theta": -0.1798, "rho": -0.0354, "theo": 2.2563, "change": 0.05, "open": 2.41, "high": 2.75, "low": 2.3, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-27T15:59:39", "percent_change": 2.22222, "prev_day_close": 2.60500001907349}, {"option": "V261113C00382500", "bid": 20.5, "bid_size": 83.0, "ask": 23.3, "ask_size": 16.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0114, "vega": 0.2361, "theta": -0.1887, "rho": 0.138, "theo": 22.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "V261113P00382500", "bid": 2.08, "bid_size": 93.0, "ask": 3.55, "ask_size": 94.0, "iv": 0.2814, "open_interest": 3.0, "volume": 4.0, "delta": -0.1976, "gamma": 0.0116, "vega": 0.2427, "theta": -0.1949, "rho": -0.0413, "theo": 2.678, "change": 3.2, "open": 3.2, "high": 3.25, "low": 3.11, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-27T15:19:14", "percent_change": 0.0, "prev_day_close": 3.13999998569488}, {"option": "V261113C00385000", "bid": 18.5, "bid_size": 85.0, "ask": 20.8, "ask_size": 10.0, "iv": 0.2444, "open_interest": 127.0, "volume": 1.0, "delta": 0.784, "gamma": 0.0125, "vega": 0.2518, "theta": -0.2044, "rho": 0.1339, "theo": 20.3396, "change": -2.235, "open": 19.94, "high": 19.94, "low": 19.94, "tick": "down", "last_trade_price": 19.94, "last_trade_time": "2026-10-27T10:19:19", "percent_change": -10.0789, "prev_day_close": 17.9499998092651}, {"option": "V261113P00385000", "bid": 2.74, "bid_size": 36.0, "ask": 3.6, "ask_size": 61.0, "iv": 0.2726, "open_interest": 68.0, "volume": 9.0, "delta": -0.2269, "gamma": 0.0127, "vega": 0.263, "theta": -0.2096, "rho": -0.0469, "theo": 3.1721, "change": 0.4, "open": 3.8, "high": 3.85, "low": 3.34, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-10-27T15:51:40", "percent_change": 12.6582, "prev_day_close": 3.67499995231628}, {"option": "V261113C00387500", "bid": 16.35, "bid_size": 25.0, "ask": 19.1, "ask_size": 11.0, "iv": 0.2429, "open_interest": 10.0, "volume": 10.0, "delta": 0.7522, "gamma": 0.0136, "vega": 0.2755, "theta": -0.2194, "rho": 0.1297, "theo": 18.3882, "change": 18.38, "open": 18.38, "high": 18.38, "low": 18.38, "tick": "up", "last_trade_price": 18.38, "last_trade_time": "2026-10-27T10:02:59", "percent_change": 0.0, "prev_day_close": 16.125}, {"option": "V261113P00387500", "bid": 2.44, "bid_size": 97.0, "ask": 5.15, "ask_size": 37.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.2591, "gamma": 0.0138, "vega": 0.2826, "theta": -0.2235, "rho": -0.0532, "theo": 3.7438, "change": 0.0, "open": 0.0, "high": 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": "V261113C00390000", "bid": 14.7, "bid_size": 95.0, "ask": 17.25, "ask_size": 19.0, "iv": 0.248, "open_interest": 60.0, "volume": 7.0, "delta": 0.7175, "gamma": 0.0147, "vega": 0.2898, "theta": -0.2332, "rho": 0.1245, "theo": 16.5205, "change": -2.945, "open": 16.5, "high": 16.5, "low": 15.28, "tick": "down", "last_trade_price": 15.28, "last_trade_time": "2026-10-27T13:52:05", "percent_change": -16.1591, "prev_day_close": 14.1999998092651}, {"option": "V261113P00390000", "bid": 3.05, "bid_size": 189.0, "ask": 5.35, "ask_size": 237.0, "iv": 0.2602, "open_interest": 718.0, "volume": 178.0, "delta": -0.2942, "gamma": 0.0148, "vega": 0.2997, "theta": -0.236, "rho": -0.0609, "theo": 4.4034, "change": 0.9, "open": 4.6, "high": 5.1, "low": 4.3, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-27T15:35:49", "percent_change": 21.4286, "prev_day_close": 5.04999995231628}, {"option": "V261113C00392500", "bid": 12.9, "bid_size": 74.0, "ask": 15.75, "ask_size": 24.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": 0.68, "gamma": 0.0157, "vega": 0.3095, "theta": -0.245, "rho": 0.119, "theo": 14.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "V261113P00392500", "bid": 4.1, "bid_size": 63.0, "ask": 6.65, "ask_size": 59.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.0158, "vega": 0.3155, "theta": -0.2467, "rho": -0.0681, "theo": 5.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "V261113C00395000", "bid": 11.3, "bid_size": 139.0, "ask": 14.1, "ask_size": 61.0, "iv": 0.2505, "open_interest": 316.0, "volume": 18.0, "delta": 0.64, "gamma": 0.0166, "vega": 0.3253, "theta": -0.2547, "rho": 0.1132, "theo": 13.0711, "change": -3.375, "open": 11.95, "high": 11.95, "low": 11.25, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-10-27T10:29:32", "percent_change": -23.0769, "prev_day_close": 11.375}, {"option": "V261113P00395000", "bid": 5.6, "bid_size": 15.0, "ask": 6.8, "ask_size": 116.0, "iv": 0.268, "open_interest": 245.0, "volume": 14.0, "delta": -0.3719, "gamma": 0.0166, "vega": 0.3282, "theta": -0.255, "rho": -0.0771, "theo": 6.0068, "change": 1.22, "open": 7.0, "high": 7.3, "low": 6.5, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-10-27T14:57:57", "percent_change": 21.4035, "prev_day_close": 6.67499995231628}, {"option": "V261113C00397500", "bid": 9.7, "bid_size": 104.0, "ask": 12.1, "ask_size": 20.0, "iv": 0.2415, "open_interest": 1.0, "volume": 1.0, "delta": 0.5979, "gamma": 0.0173, "vega": 0.3336, "theta": -0.2614, "rho": 0.1062, "theo": 11.5066, "change": 10.45, "open": 10.45, "high": 10.45, "low": 10.45, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-10-27T13:18:31", "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "V261113P00397500", "bid": 5.95, "bid_size": 97.0, "ask": 8.45, "ask_size": 84.0, "iv": 0.2667, "open_interest": 3.0, "volume": 6.0, "delta": -0.4139, "gamma": 0.0172, "vega": 0.3379, "theta": -0.2606, "rho": -0.085, "theo": 6.9647, "change": 8.6, "open": 8.35, "high": 8.6, "low": 6.7, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-27T12:50:30", "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "V261113C00400000", "bid": 9.25, "bid_size": 42.0, "ask": 10.6, "ask_size": 14.0, "iv": 0.254, "open_interest": 290.0, "volume": 140.0, "delta": 0.5542, "gamma": 0.0178, "vega": 0.3421, "theta": -0.2651, "rho": 0.0994, "theo": 10.0479, "change": -2.485, "open": 8.51, "high": 9.85, "low": 8.45, "tick": "up", "last_trade_price": 9.04, "last_trade_time": "2026-10-27T15:45:42", "percent_change": -21.5618, "prev_day_close": 9.02499961853027}, {"option": "V261113P00400000", "bid": 7.35, "bid_size": 15.0, "ask": 9.55, "ask_size": 137.0, "iv": 0.2697, "open_interest": 60.0, "volume": 8.0, "delta": -0.4574, "gamma": 0.0177, "vega": 0.3439, "theta": -0.2631, "rho": -0.0934, "theo": 8.0315, "change": 0.85, "open": 8.2, "high": 9.67, "low": 8.2, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-27T15:59:51", "percent_change": 11.1111, "prev_day_close": 9.125}, {"option": "V261113C00402500", "bid": 6.9, "bid_size": 203.0, "ask": 9.85, "ask_size": 137.0, "iv": 0.246, "open_interest": 18.0, "volume": 19.0, "delta": 0.5092, "gamma": 0.0181, "vega": 0.344, "theta": -0.2656, "rho": 0.0918, "theo": 8.7023, "change": 6.86, "open": 8.45, "high": 8.55, "low": 6.8, "tick": "up", "last_trade_price": 6.86, "last_trade_time": "2026-10-27T14:34:27", "percent_change": 0.0, "prev_day_close": 7.22500014305115}, {"option": "V261113P00402500", "bid": 8.35, "bid_size": 29.0, "ask": 10.8, "ask_size": 44.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.5019, "gamma": 0.0179, "vega": 0.3459, "theta": -0.2624, "rho": -0.1032, "theo": 9.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "V261113C00405000", "bid": 6.65, "bid_size": 138.0, "ask": 7.9, "ask_size": 66.0, "iv": 0.2476, "open_interest": 1019.0, "volume": 152.0, "delta": 0.4639, "gamma": 0.0182, "vega": 0.3435, "theta": -0.2624, "rho": 0.0843, "theo": 7.4817, "change": -1.825, "open": 7.0, "high": 7.2, "low": 5.25, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-27T15:53:23", "percent_change": -20.6799, "prev_day_close": 6.52499985694885}, {"option": "V261113P00405000", "bid": 9.8, "bid_size": 18.0, "ask": 12.1, "ask_size": 63.0, "iv": 0.2663, "open_interest": 49.0, "volume": 4.0, "delta": -0.5468, "gamma": 0.018, "vega": 0.3434, "theta": -0.2584, "rho": -0.1117, "theo": 10.5139, "change": 2.8, "open": 10.55, "high": 12.5, "low": 10.55, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-27T14:27:32", "percent_change": 28.866, "prev_day_close": 12.0750002861023}, {"option": "V261113C00407500", "bid": 4.65, "bid_size": 270.0, "ask": 7.5, "ask_size": 174.0, "iv": 0.243, "open_interest": 75.0, "volume": 111.0, "delta": 0.4186, "gamma": 0.018, "vega": 0.3377, "theta": -0.2561, "rho": 0.0769, "theo": 6.3745, "change": 6.3, "open": 6.4, "high": 6.4, "low": 6.2, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-27T11:54:49", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "V261113P00407500", "bid": 11.2, "bid_size": 19.0, "ask": 13.5, "ask_size": 37.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.5913, "gamma": 0.0177, "vega": 0.3372, "theta": -0.2512, "rho": -0.1219, "theo": 11.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "V261113C00410000", "bid": 4.85, "bid_size": 56.0, "ask": 5.95, "ask_size": 103.0, "iv": 0.2508, "open_interest": 307.0, "volume": 172.0, "delta": 0.3742, "gamma": 0.0176, "vega": 0.3288, "theta": -0.2465, "rho": 0.069, "theo": 5.389, "change": -1.685, "open": 5.04, "high": 5.25, "low": 4.18, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-10-27T15:45:42", "percent_change": -26.4314, "prev_day_close": 4.65000009536743}, {"option": "V261113P00410000", "bid": 12.25, "bid_size": 76.0, "ask": 15.05, "ask_size": 69.0, "iv": 0.2561, "open_interest": 56.0, "volume": 1.0, "delta": -0.635, "gamma": 0.0172, "vega": 0.3264, "theta": -0.241, "rho": -0.13, "theo": 13.466, "change": 1.35, "open": 13.95, "high": 13.95, "low": 13.95, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-10-27T13:56:14", "percent_change": 10.7143, "prev_day_close": 14.9000000953674}, {"option": "V261113C00412500", "bid": 3.7, "bid_size": 158.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.2389, "open_interest": 2.0, "volume": 2.0, "delta": 0.3315, "gamma": 0.0169, "vega": 0.3145, "theta": -0.2343, "rho": 0.0616, "theo": 4.5218, "change": 4.14, "open": 4.14, "high": 4.14, "low": 4.14, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-10-27T15:59:40", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "V261113P00412500", "bid": 14.45, "bid_size": 15.0, "ask": 16.7, "ask_size": 43.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": -0.677, "gamma": 0.0166, "vega": 0.3114, "theta": -0.2282, "rho": -0.1379, "theo": 15.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "V261113C00415000", "bid": 3.2, "bid_size": 42.0, "ask": 4.85, "ask_size": 235.0, "iv": 0.257, "open_interest": 137.0, "volume": 15.0, "delta": 0.2907, "gamma": 0.016, "vega": 0.2967, "theta": -0.2198, "rho": 0.0546, "theo": 3.7623, "change": -1.035, "open": 3.5, "high": 3.5, "low": 2.9, "tick": "no_change", "last_trade_price": 3.49, "last_trade_time": "2026-10-27T15:52:40", "percent_change": -22.8729, "prev_day_close": 3.10500001907349}, {"option": "V261113P00415000", "bid": 16.1, "bid_size": 15.0, "ask": 18.45, "ask_size": 26.0, "iv": 0.2618, "open_interest": 36.0, "volume": 0.0, "delta": -0.7168, "gamma": 0.0157, "vega": 0.2951, "theta": -0.2134, "rho": -0.1471, "theo": 16.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-10-26T12:20:12", "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "V261113C00417500", "bid": 1.62, "bid_size": 67.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": 0.2528, "gamma": 0.015, "vega": 0.279, "theta": -0.2037, "rho": 0.0475, "theo": 3.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.51500004529953}, {"option": "V261113P00417500", "bid": 17.95, "bid_size": 15.0, "ask": 20.35, "ask_size": 10.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0146, "vega": 0.2748, "theta": -0.197, "rho": -0.154, "theo": 18.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.875}, {"option": "V261113C00420000", "bid": 2.1, "bid_size": 63.0, "ask": 2.73, "ask_size": 17.0, "iv": 0.2414, "open_interest": 196.0, "volume": 10.0, "delta": 0.2178, "gamma": 0.0138, "vega": 0.2564, "theta": -0.1865, "rho": 0.0413, "theo": 2.5563, "change": -0.85, "open": 2.4, "high": 2.4, "low": 1.82, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-10-27T15:59:20", "percent_change": -27.5081, "prev_day_close": 2.0}, {"option": "V261113P00420000", "bid": 19.55, "bid_size": 18.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.2611, "open_interest": 23.0, "volume": 0.0, "delta": -0.788, "gamma": 0.0135, "vega": 0.2521, "theta": -0.1797, "rho": -0.1606, "theo": 20.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.35, "last_trade_time": "2026-10-23T11:58:15", "percent_change": 0.0, "prev_day_close": 22.7249994277954}, {"option": "V261113C00422500", "bid": 1.09, "bid_size": 101.0, "ask": 2.89, "ask_size": 63.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": 0.1861, "gamma": 0.0126, "vega": 0.2356, "theta": -0.1688, "rho": 0.0356, "theo": 2.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64500004053116}, {"option": "V261113P00422500", "bid": 21.9, "bid_size": 6.0, "ask": 24.35, "ask_size": 17.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.0122, "vega": 0.2312, "theta": -0.162, "rho": -0.1679, "theo": 22.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "V261113C00425000", "bid": 0.68, "bid_size": 207.0, "ask": 2.34, "ask_size": 195.0, "iv": 0.2377, "open_interest": 111.0, "volume": 63.0, "delta": 0.1579, "gamma": 0.0113, "vega": 0.212, "theta": -0.1512, "rho": 0.0302, "theo": 1.6945, "change": -0.765, "open": 1.54, "high": 1.54, "low": 1.35, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-10-27T15:42:11", "percent_change": -36.0, "prev_day_close": 1.24500000476837}, {"option": "V261113P00425000", "bid": 23.3, "bid_size": 11.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.011, "vega": 0.2074, "theta": -0.1444, "rho": -0.1731, "theo": 24.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "V261113C00427500", "bid": 0.54, "bid_size": 101.0, "ask": 2.5, "ask_size": 115.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.01, "vega": 0.1882, "theta": -0.134, "rho": 0.0256, "theo": 1.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "V261113P00427500", "bid": 26.2, "bid_size": 10.0, "ask": 28.7, "ask_size": 20.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0098, "vega": 0.1862, "theta": -0.1273, "rho": -0.1781, "theo": 27.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2750005722046}, {"option": "V261113C00430000", "bid": 0.65, "bid_size": 123.0, "ask": 1.22, "ask_size": 65.0, "iv": 0.2368, "open_interest": 587.0, "volume": 2.0, "delta": 0.1111, "gamma": 0.0088, "vega": 0.1683, "theta": -0.1176, "rho": 0.0214, "theo": 1.0995, "change": -0.495, "open": 0.75, "high": 0.87, "low": 0.75, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-10-27T15:36:54", "percent_change": -36.2637, "prev_day_close": 0.839999973773956}, {"option": "V261113P00430000", "bid": 27.55, "bid_size": 5.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0086, "vega": 0.1641, "theta": -0.111, "rho": -0.1833, "theo": 29.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "V261113C00432500", "bid": 0.41, "bid_size": 107.0, "ask": 1.95, "ask_size": 109.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0077, "vega": 0.1464, "theta": -0.1023, "rho": 0.0179, "theo": 0.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.979999974370003}, {"option": "V261113P00432500", "bid": 30.8, "bid_size": 5.0, "ask": 33.25, "ask_size": 10.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0075, "vega": 0.143, "theta": -0.0958, "rho": -0.1871, "theo": 31.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "V261113C00435000", "bid": 0.32, "bid_size": 109.0, "ask": 0.79, "ask_size": 24.0, "iv": 0.2358, "open_interest": 56.0, "volume": 2.0, "delta": 0.0762, "gamma": 0.0066, "vega": 0.1284, "theta": -0.0882, "rho": 0.0149, "theo": 0.7014, "change": -0.475, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T14:46:50", "percent_change": -51.3514, "prev_day_close": 0.454999983310699}, {"option": "V261113P00435000", "bid": 32.65, "bid_size": 1.0, "ask": 35.95, "ask_size": 2.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0065, "vega": 0.1252, "theta": -0.0818, "rho": -0.1913, "theo": 33.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.875}, {"option": "V261113C00437500", "bid": 0.2, "bid_size": 101.0, "ask": 1.39, "ask_size": 89.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0057, "vega": 0.1103, "theta": -0.0756, "rho": 0.0123, "theo": 0.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "V261113P00437500", "bid": 35.4, "bid_size": 5.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0055, "vega": 0.1067, "theta": -0.0692, "rho": -0.1942, "theo": 36.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "V261113C00440000", "bid": 0.16, "bid_size": 51.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.3202, "open_interest": 27.0, "volume": 4.0, "delta": 0.0513, "gamma": 0.0048, "vega": 0.0945, "theta": -0.0643, "rho": 0.0101, "theo": 0.4423, "change": -0.24, "open": 0.57, "high": 0.57, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T15:36:54", "percent_change": -40.678, "prev_day_close": 0.325000002980232}, {"option": "V261113P00440000", "bid": 37.0, "bid_size": 11.0, "ask": 40.8, "ask_size": 1.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0047, "vega": 0.0927, "theta": -0.058, "rho": -0.1976, "theo": 38.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6750011444092}, {"option": "V261113C00442500", "bid": 0.11, "bid_size": 50.0, "ask": 2.38, "ask_size": 2.0, "iv": 0.2961, "open_interest": 4.0, "volume": 4.0, "delta": 0.0418, "gamma": 0.0041, "vega": 0.0808, "theta": -0.0544, "rho": 0.0082, "theo": 0.3504, "change": 0.45, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T14:34:27", "percent_change": 0.0, "prev_day_close": 0.480000011622906}, {"option": "V261113P00442500", "bid": 40.0, "bid_size": 10.0, "ask": 42.85, "ask_size": 10.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.004, "vega": 0.078, "theta": -0.0481, "rho": -0.1998, "theo": 41.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "V261113C00445000", "bid": 0.06, "bid_size": 28.0, "ask": 2.34, "ask_size": 2.0, "iv": 0.3414, "open_interest": 11.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0034, "vega": 0.0683, "theta": -0.0459, "rho": 0.0067, "theo": 0.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-26T12:50:06", "percent_change": 0.0, "prev_day_close": 0.430000001564622}, {"option": "V261113P00445000", "bid": 42.0, "bid_size": 15.0, "ask": 45.5, "ask_size": 1.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0033, "vega": 0.0671, "theta": -0.0395, "rho": -0.2025, "theo": 43.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5249996185303}, {"option": "V261113C00447500", "bid": 0.04, "bid_size": 34.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0029, "vega": 0.0581, "theta": -0.0386, "rho": 0.0055, "theo": 0.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999998956919}, {"option": "V261113P00447500", "bid": 44.6, "bid_size": 20.0, "ask": 47.75, "ask_size": 9.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0028, "vega": 0.0559, "theta": -0.0321, "rho": -0.2043, "theo": 45.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2250003814697}, {"option": "V261113C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 16.0, "iv": 0.2422, "open_interest": 17.0, "volume": 63.0, "delta": 0.0225, "gamma": 0.0024, "vega": 0.0488, "theta": -0.0324, "rho": 0.0045, "theo": 0.1748, "change": -0.14, "open": 0.22, "high": 0.22, "low": 0.08, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T13:54:41", "percent_change": -53.8462, "prev_day_close": 0.109999998472631}, {"option": "V261113P00450000", "bid": 46.9, "bid_size": 15.0, "ask": 50.5, "ask_size": 2.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0023, "vega": 0.0479, "theta": -0.0258, "rho": -0.2065, "theo": 48.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5249996185303}, {"option": "V261113C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.3881, "open_interest": 12.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0017, "vega": 0.035, "theta": -0.023, "rho": 0.003, "theo": 0.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-26T12:50:06", "percent_change": 0.0, "prev_day_close": 0.709999978542328}, {"option": "V261113P00455000", "bid": 51.9, "bid_size": 15.0, "ask": 55.5, "ask_size": 2.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0016, "vega": 0.0341, "theta": -0.0161, "rho": -0.2098, "theo": 53.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5249996185303}, {"option": "V261113C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 1.0, "iv": 0.4126, "open_interest": 10.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0012, "vega": 0.0254, "theta": -0.0166, "rho": 0.002, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T09:59:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "V261113P00460000", "bid": 56.65, "bid_size": 18.0, "ask": 60.5, "ask_size": 2.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0011, "vega": 0.0245, "theta": -0.0094, "rho": -0.2127, "theo": 58.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "V261113C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 20.0, "iv": 0.4373, "open_interest": 11.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0008, "vega": 0.0188, "theta": -0.0123, "rho": 0.0014, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-20T09:59:25", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "V261113P00465000", "bid": 61.6, "bid_size": 18.0, "ask": 65.5, "ask_size": 2.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0008, "vega": 0.018, "theta": -0.0047, "rho": -0.2154, "theo": 63.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3000011444092}, {"option": "V261113C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0006, "vega": 0.0142, "theta": -0.0095, "rho": 0.0011, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261113P00470000", "bid": 67.0, "bid_size": 11.0, "ask": 70.5, "ask_size": 2.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0006, "vega": 0.014, "theta": -0.0014, "rho": -0.218, "theo": 68.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "V261113C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 16.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0005, "vega": 0.0113, "theta": -0.0076, "rho": 0.0008, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261113P00475000", "bid": 71.85, "bid_size": 11.0, "ask": 75.5, "ask_size": 2.0, "iv": 0.4271, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0005, "vega": 0.0107, "theta": 0.0, "rho": -0.2205, "theo": 73.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.375}, {"option": "V261113C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0004, "vega": 0.0091, "theta": -0.0063, "rho": 0.0006, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261113P00480000", "bid": 76.75, "bid_size": 17.0, "ask": 80.5, "ask_size": 2.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0004, "vega": 0.0089, "theta": 0.0, "rho": -0.223, "theo": 78.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "V261120C00170000", "bid": 230.2, "bid_size": 10.0, "ask": 233.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0742, "theo": 232.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.925003051758}, {"option": "V261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.7156, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-05-15T10:24:58", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261120C00175000", "bid": 225.2, "bid_size": 29.0, "ask": 228.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0765, "theo": 227.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.0, "last_trade_time": "2026-10-26T12:00:24", "percent_change": 0.0, "prev_day_close": 224.875}, {"option": "V261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.6629, "open_interest": 16.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-02T15:25:26", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261120C00180000", "bid": 220.25, "bid_size": 12.0, "ask": 223.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0787, "theo": 222.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.9, "last_trade_time": "2026-07-15T09:30:18", "percent_change": 0.0, "prev_day_close": 219.875}, {"option": "V261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.6116, "open_interest": 7.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0009, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-04-17T11:31:37", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261120C00185000", "bid": 215.25, "bid_size": 12.0, "ask": 218.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0809, "theo": 217.0985, "change": -4.8, "open": 214.4, "high": 214.4, "low": 214.4, "tick": "up", "last_trade_price": 214.4, "last_trade_time": "2026-10-27T15:27:40", "percent_change": -2.18978, "prev_day_close": 215.0}, {"option": "V261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.5617, "open_interest": 10.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0011, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-04T12:51:01", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261120C00190000", "bid": 210.25, "bid_size": 12.0, "ask": 213.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0831, "theo": 212.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.93, "last_trade_time": "2026-06-15T13:13:34", "percent_change": 0.0, "prev_day_close": 210.0}, {"option": "V261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.5131, "open_interest": 17.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0012, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T12:15:24", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261120C00195000", "bid": 205.25, "bid_size": 17.0, "ask": 208.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0853, "theo": 207.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.7, "last_trade_time": "2026-02-09T12:11:52", "percent_change": 0.0, "prev_day_close": 204.974998474121}, {"option": "V261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.4658, "open_interest": 12.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0014, "rho": -0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-09T11:10:10", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261120C00200000", "bid": 200.25, "bid_size": 17.0, "ask": 203.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0875, "theo": 202.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.05, "last_trade_time": "2026-07-01T15:35:49", "percent_change": 0.0, "prev_day_close": 199.949996948242}, {"option": "V261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.4197, "open_interest": 20.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0015, "rho": -0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-07-07T14:50:14", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261120C00210000", "bid": 190.25, "bid_size": 18.0, "ask": 193.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0919, "theo": 192.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.65, "last_trade_time": "2026-10-06T15:48:05", "percent_change": 0.0, "prev_day_close": 190.049995422363}, {"option": "V261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.3308, "open_interest": 11.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0019, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T15:55:53", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261120C00220000", "bid": 180.3, "bid_size": 10.0, "ask": 183.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0964, "theo": 182.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.72, "last_trade_time": "2026-08-10T14:53:28", "percent_change": 0.0, "prev_day_close": 180.074996948242}, {"option": "V261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.2458, "open_interest": 162.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0019, "theta": -0.0024, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-22T14:23:41", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261120C00230000", "bid": 170.25, "bid_size": 18.0, "ask": 173.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1007, "theo": 172.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.22, "last_trade_time": "2026-08-14T14:07:39", "percent_change": 0.0, "prev_day_close": 170.049995422363}, {"option": "V261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 0.708, "open_interest": 508.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0025, "theta": -0.0031, "rho": -0.0002, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T12:44:08", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "V261120C00240000", "bid": 160.3, "bid_size": 18.0, "ask": 163.65, "ask_size": 12.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1053, "theo": 162.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.9, "last_trade_time": "2026-05-04T12:20:07", "percent_change": 0.0, "prev_day_close": 160.025001525879}, {"option": "V261120P00240000", "bid": 0.01, "bid_size": 24.0, "ask": 0.08, "ask_size": 2.0, "iv": 0.7241, "open_interest": 213.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0033, "theta": -0.0039, "rho": -0.0003, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T12:43:05", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "V261120C00245000", "bid": 155.35, "bid_size": 11.0, "ask": 158.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.1075, "theo": 157.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.85, "last_trade_time": "2026-07-10T15:08:38", "percent_change": 0.0, "prev_day_close": 155.099998474121}, {"option": "V261120P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 0.6324, "open_interest": 35.0, "volume": 4.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0038, "theta": -0.0043, "rho": -0.0003, "theo": 0.0194, "change": -0.995, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T11:18:34", "percent_change": -93.4272, "prev_day_close": 0.0149999996647239}, {"option": "V261120C00250000", "bid": 150.35, "bid_size": 11.0, "ask": 153.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.1097, "theo": 152.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.59, "last_trade_time": "2026-10-13T10:53:28", "percent_change": 0.0, "prev_day_close": 150.074996948242}, {"option": "V261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 0.6231, "open_interest": 212.0, "volume": 2.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0049, "rho": -0.0004, "theo": 0.0222, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T11:35:13", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "V261120C00255000", "bid": 145.3, "bid_size": 32.0, "ask": 148.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.1118, "theo": 147.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.5, "last_trade_time": "2026-08-14T09:30:03", "percent_change": 0.0, "prev_day_close": 145.099998474121}, {"option": "V261120P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 34.0, "iv": 0.9753, "open_interest": 169.0, "volume": 8.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.005, "theta": -0.0054, "rho": -0.0004, "theo": 0.0254, "change": 0.015, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T11:29:54", "percent_change": 100.0, "prev_day_close": 0.344999998807907}, {"option": "V261120C00260000", "bid": 140.35, "bid_size": 18.0, "ask": 143.75, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0037, "theta": 0.0, "rho": 0.1144, "theo": 142.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.05, "last_trade_time": "2026-04-30T11:07:09", "percent_change": 0.0, "prev_day_close": 140.125}, {"option": "V261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 0.9392, "open_interest": 297.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0061, "rho": -0.0005, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T15:15:32", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "V261120C00265000", "bid": 135.35, "bid_size": 18.0, "ask": 138.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0042, "theta": 0.0, "rho": 0.1166, "theo": 137.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.79, "last_trade_time": "2026-10-12T11:31:19", "percent_change": 0.0, "prev_day_close": 135.175003051758}, {"option": "V261120P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 0.9038, "open_interest": 259.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0068, "rho": -0.0006, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-15T14:28:01", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "V261120C00270000", "bid": 130.4, "bid_size": 10.0, "ask": 133.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.1187, "theo": 132.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.25, "last_trade_time": "2026-05-04T12:20:08", "percent_change": 0.0, "prev_day_close": 130.125}, {"option": "V261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.8697, "open_interest": 343.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0076, "rho": -0.0006, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-26T11:04:33", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "V261120C00275000", "bid": 125.4, "bid_size": 10.0, "ask": 128.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0058, "theta": 0.0, "rho": 0.1209, "theo": 127.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.6, "last_trade_time": "2026-07-02T12:32:29", "percent_change": 0.0, "prev_day_close": 125.175003051758}, {"option": "V261120P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 85.0, "iv": 0.8354, "open_interest": 520.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0087, "theta": -0.0085, "rho": -0.0008, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T13:38:46", "percent_change": 0.0, "prev_day_close": 1.02999997138977}, {"option": "V261120C00280000", "bid": 120.4, "bid_size": 17.0, "ask": 123.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.007, "theta": 0.0, "rho": 0.1238, "theo": 122.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.4, "last_trade_time": "2026-09-03T11:59:22", "percent_change": 0.0, "prev_day_close": 120.174999237061}, {"option": "V261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 86.0, "iv": 0.8022, "open_interest": 1023.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.01, "theta": -0.0095, "rho": -0.0009, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-21T14:55:11", "percent_change": 0.0, "prev_day_close": 1.02999997138977}, {"option": "V261120C00285000", "bid": 115.4, "bid_size": 18.0, "ask": 118.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0078, "theta": 0.0, "rho": 0.1259, "theo": 117.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.13, "last_trade_time": "2026-06-15T10:55:24", "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "V261120P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 7.0, "iv": 0.681, "open_interest": 697.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0115, "theta": -0.0107, "rho": -0.001, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-12T14:03:33", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "V261120C00290000", "bid": 110.4, "bid_size": 32.0, "ask": 113.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0087, "theta": 0.0, "rho": 0.128, "theo": 112.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.3, "last_trade_time": "2026-10-20T12:25:12", "percent_change": 0.0, "prev_day_close": 110.224998474121}, {"option": "V261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.59, "ask_size": 72.0, "iv": 0.6958, "open_interest": 920.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0132, "theta": -0.0119, "rho": -0.0012, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-26T11:04:33", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "V261120C00295000", "bid": 105.45, "bid_size": 12.0, "ask": 109.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0113, "theta": 0.0, "rho": 0.1301, "theo": 107.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.74, "last_trade_time": "2026-09-22T13:40:24", "percent_change": 0.0, "prev_day_close": 105.174999237061}, {"option": "V261120P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 134.0, "iv": 0.5633, "open_interest": 929.0, "volume": 21.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0152, "theta": -0.0133, "rho": -0.0014, "theo": 0.0757, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T11:10:25", "percent_change": -37.5, "prev_day_close": 0.0799999982118606}, {"option": "V261120C00300000", "bid": 100.45, "bid_size": 17.0, "ask": 104.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 259.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0003, "vega": 0.013, "theta": -0.0007, "rho": 0.1334, "theo": 102.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-10-23T14:38:03", "percent_change": 0.0, "prev_day_close": 100.224998474121}, {"option": "V261120P00300000", "bid": 0.04, "bid_size": 1.0, "ask": 0.31, "ask_size": 46.0, "iv": 0.472, "open_interest": 1394.0, "volume": 28.0, "delta": -0.0058, "gamma": 0.0004, "vega": 0.0176, "theta": -0.0149, "rho": -0.0017, "theo": 0.0871, "change": 0.09, "open": 0.11, "high": 0.17, "low": 0.05, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-27T15:59:27", "percent_change": 112.5, "prev_day_close": 0.0749999992549419}, {"option": "V261120C00305000", "bid": 95.45, "bid_size": 22.0, "ask": 98.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0003, "vega": 0.0146, "theta": -0.0029, "rho": 0.1355, "theo": 97.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.38, "last_trade_time": "2026-10-19T13:40:05", "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "V261120P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 1.0, "iv": 0.4428, "open_interest": 321.0, "volume": 2.0, "delta": -0.0068, "gamma": 0.0004, "vega": 0.0202, "theta": -0.0167, "rho": -0.0019, "theo": 0.1005, "change": -0.005, "open": 0.09, "high": 0.1, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:59:36", "percent_change": -4.7619, "prev_day_close": 0.0999999986961484}, {"option": "V261120C00310000", "bid": 90.5, "bid_size": 11.0, "ask": 93.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0004, "vega": 0.0177, "theta": -0.0053, "rho": 0.1375, "theo": 92.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.04, "last_trade_time": "2026-10-21T13:10:36", "percent_change": 0.0, "prev_day_close": 90.2999992370606}, {"option": "V261120P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 108.0, "iv": 0.4769, "open_interest": 440.0, "volume": 2.0, "delta": -0.008, "gamma": 0.0005, "vega": 0.0234, "theta": -0.0186, "rho": -0.0023, "theo": 0.1161, "change": 0.05, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-27T14:46:50", "percent_change": 62.5, "prev_day_close": 0.115000003948808}, {"option": "V261120C00315000", "bid": 85.5, "bid_size": 29.0, "ask": 88.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0005, "vega": 0.0215, "theta": -0.0079, "rho": 0.1414, "theo": 87.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.13, "last_trade_time": "2026-10-23T10:42:48", "percent_change": 0.0, "prev_day_close": 85.3499984741211}, {"option": "V261120P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 7.0, "iv": 0.4597, "open_interest": 503.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0006, "vega": 0.0272, "theta": -0.0208, "rho": -0.0027, "theo": 0.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-26T13:44:08", "percent_change": 0.0, "prev_day_close": 0.224999993108213}, {"option": "V261120C00320000", "bid": 80.55, "bid_size": 22.0, "ask": 84.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 294.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0006, "vega": 0.0242, "theta": -0.0109, "rho": 0.1433, "theo": 82.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.28, "last_trade_time": "2026-10-23T10:29:06", "percent_change": 0.0, "prev_day_close": 80.4000015258789}, {"option": "V261120P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 69.0, "iv": 0.4486, "open_interest": 599.0, "volume": 19.0, "delta": -0.0113, "gamma": 0.0007, "vega": 0.0314, "theta": -0.0234, "rho": -0.0032, "theo": 0.1563, "change": 0.08, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-27T10:13:41", "percent_change": 61.5385, "prev_day_close": 0.18499999679625}, {"option": "V261120C00325000", "bid": 75.55, "bid_size": 18.0, "ask": 78.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 52.0, "volume": 2.0, "delta": 0.989, "gamma": 0.0008, "vega": 0.029, "theta": -0.0142, "rho": 0.1452, "theo": 77.5, "change": -2.055, "open": 77.46, "high": 77.47, "low": 77.46, "tick": "up", "last_trade_price": 77.47, "last_trade_time": "2026-10-27T09:44:51", "percent_change": -2.58409, "prev_day_close": 75.375}, {"option": "V261120P00325000", "bid": 0.05, "bid_size": 1.0, "ask": 0.67, "ask_size": 118.0, "iv": 0.4223, "open_interest": 510.0, "volume": 56.0, "delta": -0.0134, "gamma": 0.0009, "vega": 0.0366, "theta": -0.0262, "rho": -0.0038, "theo": 0.1825, "change": 0.05, "open": 0.96, "high": 0.96, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T15:44:23", "percent_change": 33.3333, "prev_day_close": 0.225000005215406}, {"option": "V261120C00330000", "bid": 70.6, "bid_size": 18.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 345.0, "volume": 2.0, "delta": 0.9866, "gamma": 0.0009, "vega": 0.0354, "theta": -0.018, "rho": 0.1497, "theo": 72.5351, "change": -1.86, "open": 72.48, "high": 72.49, "low": 72.48, "tick": "up", "last_trade_price": 72.49, "last_trade_time": "2026-10-27T09:44:51", "percent_change": -2.50168, "prev_day_close": 70.4749984741211}, {"option": "V261120P00330000", "bid": 0.08, "bid_size": 25.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.3526, "open_interest": 581.0, "volume": 134.0, "delta": -0.0161, "gamma": 0.0011, "vega": 0.043, "theta": -0.0296, "rho": -0.0045, "theo": 0.2147, "change": 0.055, "open": 0.4, "high": 0.4, "low": 0.22, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T14:30:21", "percent_change": 28.2051, "prev_day_close": 0.235000006854534}, {"option": "V261120C00335000", "bid": 65.6, "bid_size": 80.0, "ask": 69.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 123.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0012, "vega": 0.0405, "theta": -0.0225, "rho": 0.1513, "theo": 67.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.32, "last_trade_time": "2026-10-26T09:46:45", "percent_change": 0.0, "prev_day_close": 65.5250015258789}, {"option": "V261120P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 72.0, "iv": 0.3452, "open_interest": 546.0, "volume": 10.0, "delta": -0.0195, "gamma": 0.0013, "vega": 0.0503, "theta": -0.0335, "rho": -0.0055, "theo": 0.2553, "change": 0.105, "open": 0.33, "high": 0.33, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-27T14:46:35", "percent_change": 60.0, "prev_day_close": 0.285000003874302}, {"option": "V261120C00340000", "bid": 60.7, "bid_size": 90.0, "ask": 64.25, "ask_size": 11.0, "iv": 0.2901, "open_interest": 112.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0015, "vega": 0.0518, "theta": -0.0278, "rho": 0.1561, "theo": 62.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.2, "last_trade_time": "2026-10-22T10:42:59", "percent_change": 0.0, "prev_day_close": 60.3250007629394}, {"option": "V261120P00340000", "bid": 0.2, "bid_size": 64.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.3346, "open_interest": 955.0, "volume": 253.0, "delta": -0.0238, "gamma": 0.0016, "vega": 0.06, "theta": -0.0383, "rho": -0.0067, "theo": 0.3078, "change": -0.03, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T14:46:35", "percent_change": -9.09091, "prev_day_close": 0.319999992847443}, {"option": "V261120C00345000", "bid": 55.8, "bid_size": 67.0, "ask": 58.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 1209.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0019, "vega": 0.0605, "theta": -0.0345, "rho": 0.1576, "theo": 57.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.65, "last_trade_time": "2026-10-26T09:43:18", "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "V261120P00345000", "bid": 0.31, "bid_size": 22.0, "ask": 0.56, "ask_size": 107.0, "iv": 0.3299, "open_interest": 705.0, "volume": 3.0, "delta": -0.0296, "gamma": 0.002, "vega": 0.0715, "theta": -0.0443, "rho": -0.0083, "theo": 0.3785, "change": -0.02, "open": 0.5, "high": 0.51, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T15:05:22", "percent_change": -4.76191, "prev_day_close": 0.430000007152557}, {"option": "V261120C00350000", "bid": 50.9, "bid_size": 66.0, "ask": 53.75, "ask_size": 17.0, "iv": 0.0, "open_interest": 414.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0024, "vega": 0.0776, "theta": -0.0428, "rho": 0.1633, "theo": 52.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.45, "last_trade_time": "2026-10-23T15:38:10", "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "V261120P00350000", "bid": 0.33, "bid_size": 64.0, "ask": 0.7, "ask_size": 24.0, "iv": 0.3064, "open_interest": 1520.0, "volume": 30.0, "delta": -0.0375, "gamma": 0.0026, "vega": 0.087, "theta": -0.0519, "rho": -0.0104, "theo": 0.4759, "change": -0.03, "open": 0.67, "high": 0.67, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T15:41:35", "percent_change": -5.66038, "prev_day_close": 0.5}, {"option": "V261120C00355000", "bid": 46.05, "bid_size": 162.0, "ask": 48.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 280.0, "volume": 12.0, "delta": 0.9572, "gamma": 0.0031, "vega": 0.0926, "theta": -0.0534, "rho": 0.1632, "theo": 47.9208, "change": -3.19, "open": 46.66, "high": 46.66, "low": 46.66, "tick": "no_change", "last_trade_price": 46.66, "last_trade_time": "2026-10-27T10:46:11", "percent_change": -6.3992, "prev_day_close": 45.8500003814697}, {"option": "V261120P00355000", "bid": 0.52, "bid_size": 14.0, "ask": 0.83, "ask_size": 1.0, "iv": 0.3026, "open_interest": 579.0, "volume": 40.0, "delta": -0.0482, "gamma": 0.0033, "vega": 0.1061, "theta": -0.0616, "rho": -0.0135, "theo": 0.6137, "change": 0.03, "open": 0.82, "high": 0.82, "low": 0.67, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-27T15:14:13", "percent_change": 4.41176, "prev_day_close": 0.689999997615814}, {"option": "V261120C00360000", "bid": 41.25, "bid_size": 207.0, "ask": 43.8, "ask_size": 14.0, "iv": 0.2057, "open_interest": 352.0, "volume": 2.0, "delta": 0.9431, "gamma": 0.004, "vega": 0.1185, "theta": -0.0668, "rho": 0.1683, "theo": 43.1055, "change": -5.525, "open": 41.43, "high": 41.43, "low": 39.65, "tick": "down", "last_trade_price": 39.65, "last_trade_time": "2026-10-27T14:31:37", "percent_change": -12.2302, "prev_day_close": 40.5500011444092}, {"option": "V261120P00360000", "bid": 0.6, "bid_size": 151.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.2798, "open_interest": 720.0, "volume": 184.0, "delta": -0.063, "gamma": 0.0042, "vega": 0.1303, "theta": -0.074, "rho": -0.0174, "theo": 0.8111, "change": -0.085, "open": 0.99, "high": 1.1, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-27T15:59:46", "percent_change": -9.60452, "prev_day_close": 0.91499999165535}, {"option": "V261120C00365000", "bid": 36.6, "bid_size": 204.0, "ask": 39.0, "ask_size": 15.0, "iv": 0.2284, "open_interest": 524.0, "volume": 3.0, "delta": 0.9236, "gamma": 0.0052, "vega": 0.1504, "theta": -0.0833, "rho": 0.1732, "theo": 38.3697, "change": -3.925, "open": 37.35, "high": 37.35, "low": 36.4, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-10-27T14:00:28", "percent_change": -9.73342, "prev_day_close": 35.8500003814697}, {"option": "V261120P00365000", "bid": 0.87, "bid_size": 94.0, "ask": 1.21, "ask_size": 92.0, "iv": 0.2733, "open_interest": 988.0, "volume": 107.0, "delta": -0.083, "gamma": 0.0053, "vega": 0.1608, "theta": -0.0892, "rho": -0.0228, "theo": 1.0933, "change": -0.055, "open": 1.34, "high": 1.53, "low": 1.1, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-27T15:58:16", "percent_change": -4.68085, "prev_day_close": 1.25}, {"option": "V261120C00370000", "bid": 32.25, "bid_size": 69.0, "ask": 34.25, "ask_size": 10.0, "iv": 0.2411, "open_interest": 599.0, "volume": 15.0, "delta": 0.8972, "gamma": 0.0067, "vega": 0.188, "theta": -0.1028, "rho": 0.177, "theo": 33.7477, "change": -5.05, "open": 33.8, "high": 33.8, "low": 30.6, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-10-27T14:27:37", "percent_change": -14.1655, "prev_day_close": 31.375}, {"option": "V261120P00370000", "bid": 1.36, "bid_size": 12.0, "ask": 1.72, "ask_size": 99.0, "iv": 0.2724, "open_interest": 2634.0, "volume": 377.0, "delta": -0.1099, "gamma": 0.0067, "vega": 0.1972, "theta": -0.1073, "rho": -0.0301, "theo": 1.493, "change": -0.01, "open": 1.73, "high": 2.04, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-27T15:59:49", "percent_change": -0.645162, "prev_day_close": 1.6700000166893}, {"option": "V261120C00375000", "bid": 27.5, "bid_size": 196.0, "ask": 30.0, "ask_size": 18.0, "iv": 0.2378, "open_interest": 746.0, "volume": 11.0, "delta": 0.8624, "gamma": 0.0084, "vega": 0.2302, "theta": -0.1246, "rho": 0.1786, "theo": 29.281, "change": -3.53, "open": 28.25, "high": 28.42, "low": 27.54, "tick": "up", "last_trade_price": 27.62, "last_trade_time": "2026-10-27T14:23:50", "percent_change": -11.3323, "prev_day_close": 26.8249998092651}, {"option": "V261120P00375000", "bid": 1.85, "bid_size": 18.0, "ask": 2.34, "ask_size": 115.0, "iv": 0.2652, "open_interest": 638.0, "volume": 248.0, "delta": -0.1449, "gamma": 0.0084, "vega": 0.2382, "theta": -0.1277, "rho": -0.0394, "theo": 2.0502, "change": 0.01, "open": 2.02, "high": 2.55, "low": 2.02, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-10-27T15:59:55", "percent_change": 0.473933, "prev_day_close": 2.36000001430511}, {"option": "V261120C00380000", "bid": 23.3, "bid_size": 183.0, "ask": 25.65, "ask_size": 13.0, "iv": 0.2364, "open_interest": 1757.0, "volume": 31.0, "delta": 0.8182, "gamma": 0.0102, "vega": 0.2749, "theta": -0.1474, "rho": 0.1763, "theo": 25.0167, "change": -2.59, "open": 25.59, "high": 25.59, "low": 23.1, "tick": "up", "last_trade_price": 24.56, "last_trade_time": "2026-10-27T15:55:05", "percent_change": -9.53959, "prev_day_close": 22.9250001907349}, {"option": "V261120P00380000", "bid": 2.61, "bid_size": 55.0, "ask": 3.05, "ask_size": 105.0, "iv": 0.2581, "open_interest": 915.0, "volume": 363.0, "delta": -0.1891, "gamma": 0.0102, "vega": 0.2818, "theta": -0.1492, "rho": -0.051, "theo": 2.8105, "change": 0.03, "open": 3.16, "high": 3.56, "low": 2.78, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-10-27T15:59:55", "percent_change": 1.06007, "prev_day_close": 3.14999997615814}, {"option": "V261120C00382500", "bid": 21.3, "bid_size": 81.0, "ask": 23.75, "ask_size": 16.0, "iv": 0.239, "open_interest": 5.0, "volume": 3.0, "delta": 0.7923, "gamma": 0.0112, "vega": 0.295, "theta": -0.1584, "rho": 0.1726, "theo": 22.9787, "change": -3.63, "open": 23.07, "high": 23.07, "low": 21.37, "tick": "down", "last_trade_price": 21.37, "last_trade_time": "2026-10-27T13:40:02", "percent_change": -14.52, "prev_day_close": 20.8499994277954}, {"option": "V261120P00382500", "bid": 3.0, "bid_size": 67.0, "ask": 4.0, "ask_size": 213.0, "iv": 0.262, "open_interest": 343.0, "volume": 11.0, "delta": -0.2149, "gamma": 0.0111, "vega": 0.3024, "theta": -0.1598, "rho": -0.058, "theo": 3.2821, "change": 0.225, "open": 3.95, "high": 3.95, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-27T15:56:02", "percent_change": 6.87023, "prev_day_close": 3.75000011920929}, {"option": "V261120C00385000", "bid": 19.4, "bid_size": 173.0, "ask": 21.6, "ask_size": 18.0, "iv": 0.2359, "open_interest": 900.0, "volume": 1.0, "delta": 0.764, "gamma": 0.0121, "vega": 0.3193, "theta": -0.1692, "rho": 0.1744, "theo": 21.0045, "change": -2.8, "open": 20.25, "high": 20.25, "low": 20.25, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-10-27T10:02:31", "percent_change": -12.1475, "prev_day_close": 18.7749996185303}, {"option": "V261120P00385000", "bid": 3.55, "bid_size": 69.0, "ask": 4.2, "ask_size": 112.0, "iv": 0.2539, "open_interest": 611.0, "volume": 65.0, "delta": -0.2431, "gamma": 0.012, "vega": 0.3247, "theta": -0.17, "rho": -0.065, "theo": 3.8228, "change": 0.15, "open": 3.75, "high": 4.8, "low": 3.7, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-27T15:58:28", "percent_change": 4.0, "prev_day_close": 4.30000019073486}, {"option": "V261120C00387500", "bid": 17.5, "bid_size": 72.0, "ask": 20.1, "ask_size": 20.0, "iv": 0.2406, "open_interest": 1.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.013, "vega": 0.338, "theta": -0.179, "rho": 0.1671, "theo": 19.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.23, "last_trade_time": "2026-10-22T10:45:03", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "V261120P00387500", "bid": 3.3, "bid_size": 99.0, "ask": 5.5, "ask_size": 51.0, "iv": 0.2488, "open_interest": 50.0, "volume": 6.0, "delta": -0.2736, "gamma": 0.0129, "vega": 0.3436, "theta": -0.1794, "rho": -0.0732, "theo": 4.4385, "change": 0.515, "open": 5.0, "high": 5.0, "low": 4.84, "tick": "no_change", "last_trade_price": 4.84, "last_trade_time": "2026-10-27T12:23:14", "percent_change": 11.9075, "prev_day_close": 5.04999995231628}, {"option": "V261120C00390000", "bid": 15.65, "bid_size": 159.0, "ask": 17.8, "ask_size": 41.0, "iv": 0.2315, "open_interest": 1178.0, "volume": 28.0, "delta": 0.7002, "gamma": 0.0138, "vega": 0.3588, "theta": -0.1877, "rho": 0.1666, "theo": 17.2948, "change": -3.285, "open": 16.65, "high": 17.0, "low": 15.59, "tick": "no_change", "last_trade_price": 15.94, "last_trade_time": "2026-10-27T15:45:56", "percent_change": -17.0871, "prev_day_close": 15.5249996185303}, {"option": "V261120P00390000", "bid": 4.85, "bid_size": 51.0, "ask": 5.55, "ask_size": 174.0, "iv": 0.2494, "open_interest": 643.0, "volume": 162.0, "delta": -0.3065, "gamma": 0.0138, "vega": 0.3628, "theta": -0.1878, "rho": -0.0809, "theo": 5.1361, "change": 0.315, "open": 5.0, "high": 6.45, "low": 5.0, "tick": "up", "last_trade_price": 5.29, "last_trade_time": "2026-10-27T15:59:45", "percent_change": 6.33166, "prev_day_close": 5.625}, {"option": "V261120C00392500", "bid": 13.95, "bid_size": 115.0, "ask": 16.2, "ask_size": 19.0, "iv": 0.2322, "open_interest": 10.0, "volume": 0.0, "delta": 0.6651, "gamma": 0.0146, "vega": 0.3742, "theta": -0.1951, "rho": 0.1579, "theo": 15.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-10-22T15:58:17", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "V261120P00392500", "bid": 4.95, "bid_size": 120.0, "ask": 7.4, "ask_size": 107.0, "iv": 0.2523, "open_interest": 63.0, "volume": 1.0, "delta": -0.3415, "gamma": 0.0145, "vega": 0.378, "theta": -0.195, "rho": -0.0904, "theo": 5.9189, "change": 0.95, "open": 6.65, "high": 6.65, "low": 6.65, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-27T10:15:56", "percent_change": 16.6667, "prev_day_close": 6.77500009536743}, {"option": "V261120C00395000", "bid": 12.3, "bid_size": 161.0, "ask": 14.55, "ask_size": 21.0, "iv": 0.2303, "open_interest": 1157.0, "volume": 215.0, "delta": 0.628, "gamma": 0.0153, "vega": 0.3894, "theta": -0.2008, "rho": 0.155, "theo": 13.9332, "change": -3.03, "open": 12.27, "high": 13.35, "low": 12.0, "tick": "up", "last_trade_price": 12.72, "last_trade_time": "2026-10-27T15:52:58", "percent_change": -19.2381, "prev_day_close": 12.4500002861023}, {"option": "V261120P00395000", "bid": 6.5, "bid_size": 19.0, "ask": 7.5, "ask_size": 176.0, "iv": 0.2486, "open_interest": 531.0, "volume": 70.0, "delta": -0.3783, "gamma": 0.0152, "vega": 0.3918, "theta": -0.2006, "rho": -0.098, "theo": 6.7959, "change": 1.42, "open": 7.6, "high": 8.19, "low": 7.33, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-10-27T15:21:06", "percent_change": 21.8462, "prev_day_close": 7.54999995231628}, {"option": "V261120C00397500", "bid": 10.75, "bid_size": 170.0, "ask": 13.4, "ask_size": 80.0, "iv": 0.2334, "open_interest": 204.0, "volume": 7.0, "delta": 0.5895, "gamma": 0.0158, "vega": 0.3993, "theta": -0.2047, "rho": 0.1451, "theo": 12.395, "change": -3.395, "open": 11.1, "high": 11.1, "low": 10.73, "tick": "down", "last_trade_price": 10.73, "last_trade_time": "2026-10-27T15:12:48", "percent_change": -24.0354, "prev_day_close": 10.9500002861023}, {"option": "V261120P00397500", "bid": 7.55, "bid_size": 5.0, "ask": 9.05, "ask_size": 249.0, "iv": 0.2547, "open_interest": 536.0, "volume": 11.0, "delta": -0.4168, "gamma": 0.0157, "vega": 0.4016, "theta": -0.2044, "rho": -0.1087, "theo": 7.7658, "change": 1.68, "open": 8.6, "high": 9.08, "low": 8.28, "tick": "up", "last_trade_price": 9.08, "last_trade_time": "2026-10-27T15:12:44", "percent_change": 22.7027, "prev_day_close": 8.94999980926514}, {"option": "V261120C00400000", "bid": 10.5, "bid_size": 17.0, "ask": 11.05, "ask_size": 2.0, "iv": 0.2381, "open_interest": 1077.0, "volume": 355.0, "delta": 0.5497, "gamma": 0.0162, "vega": 0.4071, "theta": -0.2066, "rho": 0.14, "theo": 10.9575, "change": -1.675, "open": 11.75, "high": 11.75, "low": 8.9, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-10-27T15:59:23", "percent_change": -13.2673, "prev_day_close": 9.9249997138977}, {"option": "V261120P00400000", "bid": 8.45, "bid_size": 71.0, "ask": 9.5, "ask_size": 104.0, "iv": 0.2428, "open_interest": 1324.0, "volume": 1373.0, "delta": -0.4565, "gamma": 0.0161, "vega": 0.4079, "theta": -0.2062, "rho": -0.1167, "theo": 8.8404, "change": 0.85, "open": 8.9, "high": 10.7, "low": 8.85, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-27T15:59:33", "percent_change": 10.1796, "prev_day_close": 9.77500009536743}, {"option": "V261120C00402500", "bid": 8.85, "bid_size": 154.0, "ask": 10.05, "ask_size": 17.0, "iv": 0.2335, "open_interest": 173.0, "volume": 42.0, "delta": 0.509, "gamma": 0.0164, "vega": 0.4098, "theta": -0.2063, "rho": 0.1292, "theo": 9.6222, "change": -1.84, "open": 9.05, "high": 9.4, "low": 7.8, "tick": "up", "last_trade_price": 9.36, "last_trade_time": "2026-10-27T15:59:02", "percent_change": -16.4286, "prev_day_close": 8.52500009536743}, {"option": "V261120P00402500", "bid": 9.65, "bid_size": 21.0, "ask": 11.6, "ask_size": 91.0, "iv": 0.2526, "open_interest": 37.0, "volume": 22.0, "delta": -0.497, "gamma": 0.0164, "vega": 0.41, "theta": -0.206, "rho": -0.1262, "theo": 10.0136, "change": 1.125, "open": 10.15, "high": 11.45, "low": 10.1, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-10-27T15:59:02", "percent_change": 11.9363, "prev_day_close": 11.5250000953674}, {"option": "V261120C00405000", "bid": 7.65, "bid_size": 157.0, "ask": 8.75, "ask_size": 31.0, "iv": 0.2312, "open_interest": 1624.0, "volume": 474.0, "delta": 0.468, "gamma": 0.0164, "vega": 0.4091, "theta": -0.2039, "rho": 0.1224, "theo": 8.3941, "change": -1.95, "open": 9.07, "high": 9.07, "low": 6.68, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-10-27T15:57:32", "percent_change": -19.697, "prev_day_close": 7.5}, {"option": "V261120P00405000", "bid": 10.7, "bid_size": 57.0, "ask": 12.1, "ask_size": 85.0, "iv": 0.2378, "open_interest": 270.0, "volume": 33.0, "delta": -0.538, "gamma": 0.0164, "vega": 0.4086, "theta": -0.2035, "rho": -0.1356, "theo": 11.2962, "change": 0.94, "open": 12.35, "high": 13.5, "low": 11.59, "tick": "down", "last_trade_price": 11.59, "last_trade_time": "2026-10-27T15:59:45", "percent_change": 8.82629, "prev_day_close": 12.625}, {"option": "V261120C00407500", "bid": 6.55, "bid_size": 147.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.2294, "open_interest": 323.0, "volume": 134.0, "delta": 0.4271, "gamma": 0.0163, "vega": 0.4038, "theta": -0.1994, "rho": 0.1144, "theo": 7.2706, "change": -1.825, "open": 6.69, "high": 6.85, "low": 5.82, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-10-27T15:53:06", "percent_change": -21.0375, "prev_day_close": 6.40000009536743}, {"option": "V261120P00407500", "bid": 12.05, "bid_size": 38.0, "ask": 13.6, "ask_size": 101.0, "iv": 0.2378, "open_interest": 528.0, "volume": 1.0, "delta": -0.5789, "gamma": 0.0163, "vega": 0.402, "theta": -0.1989, "rho": -0.1447, "theo": 12.6827, "change": 0.825, "open": 12.75, "high": 12.75, "low": 12.75, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-10-27T09:44:46", "percent_change": 6.91824, "prev_day_close": 13.8249998092651}, {"option": "V261120C00410000", "bid": 5.65, "bid_size": 179.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.2282, "open_interest": 1535.0, "volume": 179.0, "delta": 0.3868, "gamma": 0.016, "vega": 0.3945, "theta": -0.193, "rho": 0.1034, "theo": 6.2546, "change": -1.575, "open": 6.95, "high": 6.95, "low": 4.95, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-27T15:59:07", "percent_change": -20.7921, "prev_day_close": 5.52500009536743}, {"option": "V261120P00410000", "bid": 13.75, "bid_size": 20.0, "ask": 15.45, "ask_size": 240.0, "iv": 0.2442, "open_interest": 469.0, "volume": 409.0, "delta": -0.6193, "gamma": 0.016, "vega": 0.3929, "theta": -0.1923, "rho": -0.1538, "theo": 14.1755, "change": 1.115, "open": 14.45, "high": 16.26, "low": 14.25, "tick": "down", "last_trade_price": 14.44, "last_trade_time": "2026-10-27T15:55:11", "percent_change": 8.36773, "prev_day_close": 15.6750001907349}, {"option": "V261120C00412500", "bid": 4.8, "bid_size": 92.0, "ask": 6.15, "ask_size": 301.0, "iv": 0.2348, "open_interest": 1383.0, "volume": 2.0, "delta": 0.3475, "gamma": 0.0155, "vega": 0.3811, "theta": -0.1848, "rho": 0.0947, "theo": 5.3424, "change": -1.35, "open": 4.52, "high": 5.2, "low": 4.52, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-27T15:55:37", "percent_change": -20.6107, "prev_day_close": 4.70000004768372}, {"option": "V261120P00412500", "bid": 14.85, "bid_size": 78.0, "ask": 17.4, "ask_size": 83.0, "iv": 0.2406, "open_interest": 134.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.0155, "vega": 0.3775, "theta": -0.1838, "rho": -0.1594, "theo": 15.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.05, "last_trade_time": "2026-10-26T15:22:32", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "V261120C00415000", "bid": 3.7, "bid_size": 170.0, "ask": 5.15, "ask_size": 173.0, "iv": 0.2271, "open_interest": 641.0, "volume": 154.0, "delta": 0.3097, "gamma": 0.0149, "vega": 0.3646, "theta": -0.175, "rho": 0.0842, "theo": 4.5318, "change": -1.605, "open": 5.0, "high": 5.2, "low": 3.3, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-10-27T15:48:40", "percent_change": -28.5333, "prev_day_close": 3.90000009536743}, {"option": "V261120P00415000", "bid": 16.7, "bid_size": 38.0, "ask": 19.1, "ask_size": 134.0, "iv": 0.2419, "open_interest": 426.0, "volume": 801.0, "delta": -0.6965, "gamma": 0.0149, "vega": 0.3616, "theta": -0.1738, "rho": -0.1689, "theo": 17.4718, "change": 2.595, "open": 19.03, "high": 19.25, "low": 18.8, "tick": "up", "last_trade_price": 19.02, "last_trade_time": "2026-10-27T14:13:54", "percent_change": 15.7991, "prev_day_close": 19.6499996185303}, {"option": "V261120C00417500", "bid": 2.27, "bid_size": 295.0, "ask": 4.95, "ask_size": 202.0, "iv": 0.2229, "open_interest": 28.0, "volume": 3.0, "delta": 0.2738, "gamma": 0.0141, "vega": 0.3448, "theta": -0.164, "rho": 0.0756, "theo": 3.8189, "change": -1.34, "open": 3.46, "high": 3.46, "low": 3.46, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-10-27T13:34:10", "percent_change": -27.9167, "prev_day_close": 3.07000005245209}, {"option": "V261120P00417500", "bid": 18.8, "bid_size": 14.0, "ask": 20.9, "ask_size": 26.0, "iv": 0.2459, "open_interest": 21.0, "volume": 0.0, "delta": -0.7323, "gamma": 0.0141, "vega": 0.3396, "theta": -0.1624, "rho": -0.1743, "theo": 19.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-10-26T11:29:55", "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "V261120C00420000", "bid": 2.56, "bid_size": 172.0, "ask": 3.45, "ask_size": 69.0, "iv": 0.2212, "open_interest": 3092.0, "volume": 286.0, "delta": 0.2402, "gamma": 0.0132, "vega": 0.3229, "theta": -0.1521, "rho": 0.0671, "theo": 3.1971, "change": -0.875, "open": 3.72, "high": 3.72, "low": 2.35, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-27T15:59:55", "percent_change": -21.4724, "prev_day_close": 2.77999997138977}, {"option": "V261120P00420000", "bid": 20.25, "bid_size": 42.0, "ask": 22.85, "ask_size": 58.0, "iv": 0.2404, "open_interest": 34.0, "volume": 1.0, "delta": -0.766, "gamma": 0.0132, "vega": 0.3164, "theta": -0.1502, "rho": -0.1815, "theo": 21.159, "change": 3.025, "open": 22.95, "high": 22.95, "low": 22.95, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-10-27T14:01:32", "percent_change": 15.1819, "prev_day_close": 23.3999996185303}, {"option": "V261120C00422500", "bid": 1.92, "bid_size": 184.0, "ask": 2.95, "ask_size": 94.0, "iv": 0.2196, "open_interest": 35.0, "volume": 18.0, "delta": 0.2091, "gamma": 0.0122, "vega": 0.2992, "theta": -0.1397, "rho": 0.0584, "theo": 2.6611, "change": -0.885, "open": 2.9, "high": 3.28, "low": 1.96, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-10-27T15:59:55", "percent_change": -25.8394, "prev_day_close": 2.12500005960464}, {"option": "V261120P00422500", "bid": 22.6, "bid_size": 11.0, "ask": 24.8, "ask_size": 49.0, "iv": 0.2464, "open_interest": 11.0, "volume": 10.0, "delta": -0.797, "gamma": 0.0122, "vega": 0.2934, "theta": -0.1373, "rho": -0.1866, "theo": 23.1338, "change": 1.225, "open": 23.05, "high": 23.05, "low": 23.05, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-10-27T09:50:07", "percent_change": 5.61283, "prev_day_close": 25.2250003814697}, {"option": "V261120C00425000", "bid": 1.92, "bid_size": 43.0, "ask": 2.33, "ask_size": 13.0, "iv": 0.2239, "open_interest": 1050.0, "volume": 603.0, "delta": 0.1807, "gamma": 0.0112, "vega": 0.2744, "theta": -0.1271, "rho": 0.0508, "theo": 2.2023, "change": -0.805, "open": 2.12, "high": 2.26, "low": 1.61, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-10-27T15:59:55", "percent_change": -27.8066, "prev_day_close": 1.79000002145767}, {"option": "V261120P00425000", "bid": 23.5, "bid_size": 6.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.2377, "open_interest": 8.0, "volume": 1.0, "delta": -0.8253, "gamma": 0.0112, "vega": 0.2667, "theta": -0.1242, "rho": -0.1888, "theo": 25.1847, "change": 3.145, "open": 26.92, "high": 26.92, "low": 26.92, "tick": "up", "last_trade_price": 26.92, "last_trade_time": "2026-10-27T13:26:28", "percent_change": 13.2282, "prev_day_close": 27.125}, {"option": "V261120C00427500", "bid": 1.5, "bid_size": 41.0, "ask": 2.2, "ask_size": 139.0, "iv": 0.2279, "open_interest": 21.0, "volume": 5.0, "delta": 0.1551, "gamma": 0.0102, "vega": 0.2498, "theta": -0.1146, "rho": 0.0436, "theo": 1.8132, "change": -0.685, "open": 2.65, "high": 2.65, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-10-27T15:56:25", "percent_change": -28.3644, "prev_day_close": 1.37000000476837}, {"option": "V261120P00427500", "bid": 25.85, "bid_size": 15.0, "ask": 29.15, "ask_size": 8.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.0101, "vega": 0.2435, "theta": -0.1111, "rho": -0.1957, "theo": 27.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2250003814697}, {"option": "V261120C00430000", "bid": 1.23, "bid_size": 62.0, "ask": 1.68, "ask_size": 114.0, "iv": 0.2248, "open_interest": 1412.0, "volume": 240.0, "delta": 0.1323, "gamma": 0.0091, "vega": 0.2248, "theta": -0.1024, "rho": 0.0374, "theo": 1.486, "change": -0.635, "open": 1.73, "high": 1.73, "low": 1.01, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-10-27T15:59:40", "percent_change": -31.8296, "prev_day_close": 1.15499997138977}, {"option": "V261120P00430000", "bid": 28.85, "bid_size": 6.0, "ask": 31.25, "ask_size": 29.0, "iv": 0.2511, "open_interest": 26.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.0091, "vega": 0.2158, "theta": -0.0983, "rho": -0.1969, "theo": 29.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-10-20T15:09:36", "percent_change": 0.0, "prev_day_close": 31.6750011444092}, {"option": "V261120C00435000", "bid": 0.7, "bid_size": 117.0, "ask": 1.11, "ask_size": 86.0, "iv": 0.2215, "open_interest": 504.0, "volume": 126.0, "delta": 0.0945, "gamma": 0.0072, "vega": 0.1782, "theta": -0.0799, "rho": 0.0268, "theo": 0.9859, "change": -0.48, "open": 1.05, "high": 1.05, "low": 0.7, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-10-27T15:55:00", "percent_change": -35.2941, "prev_day_close": 0.775000005960464}, {"option": "V261120P00435000", "bid": 33.05, "bid_size": 10.0, "ask": 35.8, "ask_size": 17.0, "iv": 0.2499, "open_interest": 16.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.007, "vega": 0.1686, "theta": -0.0748, "rho": -0.2027, "theo": 34.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-10-23T10:17:14", "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "V261120C00440000", "bid": 0.43, "bid_size": 111.0, "ask": 0.73, "ask_size": 90.0, "iv": 0.2218, "open_interest": 556.0, "volume": 234.0, "delta": 0.0662, "gamma": 0.0055, "vega": 0.1373, "theta": -0.0606, "rho": 0.0188, "theo": 0.6459, "change": -0.3, "open": 0.8, "high": 0.8, "low": 0.43, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T15:53:44", "percent_change": -33.3333, "prev_day_close": 0.469999998807907}, {"option": "V261120P00440000", "bid": 37.4, "bid_size": 15.0, "ask": 40.55, "ask_size": 12.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0053, "vega": 0.1277, "theta": -0.0546, "rho": -0.2067, "theo": 38.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.16, "last_trade_time": "2026-08-28T09:50:36", "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "V261120C00445000", "bid": 0.13, "bid_size": 158.0, "ask": 0.58, "ask_size": 17.0, "iv": 0.2213, "open_interest": 388.0, "volume": 31.0, "delta": 0.0457, "gamma": 0.004, "vega": 0.1034, "theta": -0.045, "rho": 0.013, "theo": 0.4204, "change": -0.31, "open": 0.47, "high": 0.47, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-27T15:16:15", "percent_change": -52.5424, "prev_day_close": 0.300000004470348}, {"option": "V261120P00445000", "bid": 42.1, "bid_size": 15.0, "ask": 45.35, "ask_size": 8.0, "iv": 0.2577, "open_interest": 15.0, "volume": 15.0, "delta": -0.9581, "gamma": 0.0039, "vega": 0.0944, "theta": -0.0383, "rho": -0.2095, "theo": 43.4609, "change": 1.7, "open": 43.15, "high": 43.15, "low": 43.15, "tick": "down", "last_trade_price": 43.15, "last_trade_time": "2026-10-27T09:50:07", "percent_change": 4.10133, "prev_day_close": 45.5999984741211}, {"option": "V261120C00450000", "bid": 0.11, "bid_size": 117.0, "ask": 0.53, "ask_size": 116.0, "iv": 0.2366, "open_interest": 510.0, "volume": 30.0, "delta": 0.0314, "gamma": 0.003, "vega": 0.0767, "theta": -0.0331, "rho": 0.0089, "theo": 0.2741, "change": -0.085, "open": 0.38, "high": 0.38, "low": 0.22, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T15:55:14", "percent_change": -25.3731, "prev_day_close": 0.225000005215406}, {"option": "V261120P00450000", "bid": 46.95, "bid_size": 21.0, "ask": 50.25, "ask_size": 8.0, "iv": 0.2668, "open_interest": 1.0, "volume": 1.0, "delta": -0.9717, "gamma": 0.0028, "vega": 0.0685, "theta": -0.0258, "rho": -0.2116, "theo": 48.3198, "change": 3.77, "open": 50.17, "high": 50.17, "low": 50.17, "tick": "up", "last_trade_price": 50.17, "last_trade_time": "2026-10-27T13:26:28", "percent_change": 8.125, "prev_day_close": 50.5499992370606}, {"option": "V261120C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 22.0, "iv": 0.2291, "open_interest": 124.0, "volume": 9.0, "delta": 0.0216, "gamma": 0.0021, "vega": 0.0567, "theta": -0.0242, "rho": 0.0061, "theo": 0.1812, "change": -0.12, "open": 0.19, "high": 0.19, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T15:00:17", "percent_change": -50.0, "prev_day_close": 0.105000003241003}, {"option": "V261120P00455000", "bid": 51.85, "bid_size": 20.0, "ask": 55.2, "ask_size": 8.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.002, "vega": 0.0494, "theta": -0.0165, "rho": -0.2134, "theo": 53.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "V261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 46.0, "iv": 0.2261, "open_interest": 420.0, "volume": 4.0, "delta": 0.0152, "gamma": 0.0016, "vega": 0.0423, "theta": -0.018, "rho": 0.0043, "theo": 0.1232, "change": -0.09, "open": 0.2, "high": 0.2, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T14:56:37", "percent_change": -52.9412, "prev_day_close": 0.0750000029802322}, {"option": "V261120P00460000", "bid": 57.0, "bid_size": 15.0, "ask": 60.15, "ask_size": 8.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0014, "vega": 0.0366, "theta": -0.0099, "rho": -0.2161, "theo": 58.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4750003814697}, {"option": "V261120C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 0.2997, "open_interest": 40.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0011, "vega": 0.0321, "theta": -0.0138, "rho": 0.0031, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T12:40:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "V261120P00465000", "bid": 61.8, "bid_size": 17.0, "ask": 65.4, "ask_size": 7.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.001, "vega": 0.0271, "theta": -0.0053, "rho": -0.2179, "theo": 63.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.125}, {"option": "V261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 75.0, "iv": 0.3423, "open_interest": 142.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0009, "vega": 0.0252, "theta": -0.011, "rho": 0.0023, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T10:24:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "V261120P00470000", "bid": 66.6, "bid_size": 1.0, "ask": 70.4, "ask_size": 7.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0008, "vega": 0.0206, "theta": -0.0021, "rho": -0.2197, "theo": 68.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0750007629394}, {"option": "V261120C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.3609, "open_interest": 11.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0007, "vega": 0.0204, "theta": -0.0091, "rho": 0.0018, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-20T12:44:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "V261120P00475000", "bid": 71.9, "bid_size": 11.0, "ask": 75.1, "ask_size": 1.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0006, "vega": 0.0166, "theta": 0.0, "rho": -0.2135, "theo": 73.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4749984741211}, {"option": "V261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 68.0, "iv": 0.4265, "open_interest": 45.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0006, "vega": 0.0172, "theta": -0.0078, "rho": 0.0015, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-04T11:33:38", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "V261120P00480000", "bid": 76.75, "bid_size": 16.0, "ask": 80.1, "ask_size": 8.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0006, "vega": 0.0139, "theta": 0.0, "rho": -0.1365, "theo": 78.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4749984741211}, {"option": "V261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 27.0, "iv": 0.4647, "open_interest": 5.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0004, "vega": 0.0131, "theta": -0.0064, "rho": 0.0011, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T13:33:33", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "V261120P00490000", "bid": 86.85, "bid_size": 11.0, "ask": 90.1, "ask_size": 1.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0005, "vega": 0.0048, "theta": -0.0066, "rho": 0.0, "theo": 88.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4500007629394}, {"option": "V261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 0.5015, "open_interest": 50.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0003, "vega": 0.0106, "theta": -0.0055, "rho": 0.0009, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-18T10:08:58", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261120P00500000", "bid": 96.85, "bid_size": 16.0, "ask": 100.1, "ask_size": 8.0, "iv": 0.4485, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0261, "rho": 0.0, "theo": 98.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.424999237061}, {"option": "V261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 0.537, "open_interest": 7.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0088, "theta": -0.0048, "rho": 0.0007, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-20T10:43:11", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261120P00510000", "bid": 106.85, "bid_size": 11.0, "ask": 110.1, "ask_size": 1.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.031, "rho": 0.0, "theo": 108.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.424999237061}, {"option": "V261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 0.5714, "open_interest": 12.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0074, "theta": -0.0043, "rho": 0.0006, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-13T14:52:00", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261120P00520000", "bid": 116.75, "bid_size": 18.0, "ask": 120.1, "ask_size": 8.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.031, "rho": 0.0, "theo": 118.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.424999237061}, {"option": "V261127C00190000", "bid": 210.25, "bid_size": 8.0, "ask": 213.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0831, "theo": 212.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.25}, {"option": "V261127P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261127C00195000", "bid": 205.25, "bid_size": 8.0, "ask": 208.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0853, "theo": 207.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.224998474121}, {"option": "V261127P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261127C00200000", "bid": 200.25, "bid_size": 8.0, "ask": 203.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0875, "theo": 202.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.25}, {"option": "V261127P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.2535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261127C00205000", "bid": 195.25, "bid_size": 8.0, "ask": 198.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0897, "theo": 197.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.199996948242}, {"option": "V261127P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0005, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261127C00210000", "bid": 190.25, "bid_size": 8.0, "ask": 193.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0919, "theo": 192.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.224998474121}, {"option": "V261127P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0006, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261127C00215000", "bid": 185.3, "bid_size": 8.0, "ask": 188.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0941, "theo": 187.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.275001525879}, {"option": "V261127P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 2.0, "iv": 1.1381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0007, "rho": -0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "V261127C00220000", "bid": 180.3, "bid_size": 8.0, "ask": 183.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0964, "theo": 182.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.25}, {"option": "V261127P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1.0, "iv": 1.101, "open_interest": 106.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0008, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-22T14:23:41", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "V261127C00225000", "bid": 175.3, "bid_size": 8.0, "ask": 178.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0986, "theo": 177.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.300003051758}, {"option": "V261127P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 2.0, "iv": 1.0647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.001, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "V261127C00230000", "bid": 170.25, "bid_size": 8.0, "ask": 173.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1007, "theo": 172.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.275001525879}, {"option": "V261127P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 2.0, "iv": 1.0292, "open_interest": 119.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0011, "rho": -0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T14:23:58", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "V261127C00235000", "bid": 165.3, "bid_size": 8.0, "ask": 168.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1032, "theo": 167.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.300003051758}, {"option": "V261127P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1.0, "iv": 0.9944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0017, "theta": -0.0013, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "V261127C00240000", "bid": 160.3, "bid_size": 8.0, "ask": 163.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1054, "theo": 162.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.325004577637}, {"option": "V261127P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.9603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.002, "theta": -0.0015, "rho": -0.0002, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 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": "V261127C00245000", "bid": 155.3, "bid_size": 8.0, "ask": 158.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1075, "theo": 157.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.300003051758}, {"option": "V261127P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.9275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0024, "theta": -0.0018, "rho": -0.0002, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 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": "V261127C00250000", "bid": 150.35, "bid_size": 8.0, "ask": 153.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.1097, "theo": 152.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.349998474121}, {"option": "V261127P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.8946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0028, "theta": -0.002, "rho": -0.0002, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 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": "V261127C00255000", "bid": 145.35, "bid_size": 8.0, "ask": 148.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1124, "theo": 147.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.300003051758}, {"option": "V261127P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0033, "theta": -0.0024, "rho": -0.0003, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 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": "V261127C00260000", "bid": 140.3, "bid_size": 8.0, "ask": 143.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.1146, "theo": 142.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.325004577637}, {"option": "V261127P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 1.0, "iv": 0.8312, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.004, "theta": -0.0027, "rho": -0.0003, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "V261127C00265000", "bid": 135.35, "bid_size": 8.0, "ask": 138.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.1168, "theo": 137.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.350006103516}, {"option": "V261127P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 2.0, "iv": 0.7999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0032, "rho": -0.0004, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "V261127C00270000", "bid": 130.35, "bid_size": 8.0, "ask": 133.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.12, "theo": 132.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.375}, {"option": "V261127P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 2.0, "iv": 0.7691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0036, "rho": -0.0005, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "V261127C00275000", "bid": 125.35, "bid_size": 8.0, "ask": 128.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0035, "theta": 0.0, "rho": 0.1222, "theo": 127.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.349998474121}, {"option": "V261127P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 7.0, "iv": 0.7394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0042, "rho": -0.0006, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "V261127C00280000", "bid": 120.35, "bid_size": 8.0, "ask": 123.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0047, "theta": 0.0, "rho": 0.1243, "theo": 122.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.424999237061}, {"option": "V261127P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 17.0, "iv": 0.7095, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0049, "rho": -0.0007, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "V261127C00285000", "bid": 115.35, "bid_size": 8.0, "ask": 118.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0058, "theta": 0.0, "rho": 0.1284, "theo": 117.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.400001525879}, {"option": "V261127P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 9.0, "iv": 0.6807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0093, "theta": -0.0056, "rho": -0.0009, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "V261127C00290000", "bid": 110.4, "bid_size": 8.0, "ask": 113.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0067, "theta": 0.0, "rho": 0.1305, "theo": 112.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.375}, {"option": "V261127P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 20.0, "iv": 0.6516, "open_interest": 7.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.011, "theta": -0.0065, "rho": -0.001, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T13:11:22", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "V261127C00295000", "bid": 105.45, "bid_size": 8.0, "ask": 108.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0091, "theta": 0.0, "rho": 0.133, "theo": 107.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.474998474121}, {"option": "V261127P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 20.0, "iv": 0.6234, "open_interest": 6.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0131, "theta": -0.0075, "rho": -0.0013, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T13:02:00", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "V261127C00300000", "bid": 100.45, "bid_size": 8.0, "ask": 103.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0108, "theta": 0.0, "rho": 0.1379, "theo": 102.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.449996948242}, {"option": "V261127P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 21.0, "iv": 0.5956, "open_interest": 3.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0003, "vega": 0.0155, "theta": -0.0087, "rho": -0.0015, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T12:26:46", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "V261127C00305000", "bid": 95.45, "bid_size": 12.0, "ask": 98.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.013, "theta": 0.0, "rho": 0.14, "theo": 97.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4499969482422}, {"option": "V261127P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4.0, "iv": 0.394, "open_interest": 6.0, "volume": 8.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0184, "theta": -0.01, "rho": -0.0019, "theo": 0.0719, "change": -1.01, "open": 0.14, "high": 0.14, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T10:27:50", "percent_change": -90.991, "prev_day_close": 0.100000001490116}, {"option": "V261127C00310000", "bid": 90.55, "bid_size": 8.0, "ask": 93.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0004, "vega": 0.017, "theta": 0.0, "rho": 0.1469, "theo": 92.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4749984741211}, {"option": "V261127P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 17.0, "iv": 0.5407, "open_interest": 6.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0004, "vega": 0.022, "theta": -0.0116, "rho": -0.0023, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T13:10:52", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "V261127C00315000", "bid": 85.6, "bid_size": 12.0, "ask": 88.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0004, "vega": 0.0198, "theta": -0.0006, "rho": 0.1489, "theo": 87.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.27, "last_trade_time": "2026-10-15T10:03:04", "percent_change": 0.0, "prev_day_close": 85.4749984741211}, {"option": "V261127P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 22.0, "iv": 0.5137, "open_interest": 10.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0005, "vega": 0.0261, "theta": -0.0134, "rho": -0.0027, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-22T13:16:41", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "V261127C00320000", "bid": 80.65, "bid_size": 12.0, "ask": 83.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0006, "vega": 0.0257, "theta": -0.0034, "rho": 0.1538, "theo": 82.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.2, "last_trade_time": "2026-10-16T10:52:21", "percent_change": 0.0, "prev_day_close": 80.5750007629394}, {"option": "V261127P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 17.0, "iv": 0.3343, "open_interest": 6.0, "volume": 1.0, "delta": -0.0095, "gamma": 0.0006, "vega": 0.0312, "theta": -0.0155, "rho": -0.0034, "theo": 0.1259, "change": -0.95, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-27T10:37:40", "percent_change": -83.3333, "prev_day_close": 0.0999999986961484}, {"option": "V261127C00325000", "bid": 75.65, "bid_size": 12.0, "ask": 79.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0007, "vega": 0.0306, "theta": -0.0067, "rho": 0.1598, "theo": 77.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5750007629394}, {"option": "V261127P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 3.0, "iv": 0.3641, "open_interest": 102.0, "volume": 55.0, "delta": -0.0117, "gamma": 0.0008, "vega": 0.0374, "theta": -0.018, "rho": -0.0041, "theo": 0.1537, "change": 0.115, "open": 0.98, "high": 0.98, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-27T10:35:57", "percent_change": 79.3103, "prev_day_close": 0.115000002086163}, {"option": "V261127C00330000", "bid": 70.75, "bid_size": 8.0, "ask": 73.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0009, "vega": 0.039, "theta": -0.0105, "rho": 0.1626, "theo": 72.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.625}, {"option": "V261127P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.3208, "open_interest": 122.0, "volume": 111.0, "delta": -0.0146, "gamma": 0.001, "vega": 0.0451, "theta": -0.0211, "rho": -0.0052, "theo": 0.1892, "change": 0.065, "open": 0.43, "high": 0.43, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-27T15:17:49", "percent_change": 37.1429, "prev_day_close": 0.190000001341104}, {"option": "V261127C00335000", "bid": 65.8, "bid_size": 12.0, "ask": 69.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0012, "vega": 0.0474, "theta": -0.0151, "rho": 0.1727, "theo": 67.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.25, "last_trade_time": "2026-10-15T10:03:57", "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "V261127P00335000", "bid": 0.07, "bid_size": 21.0, "ask": 2.35, "ask_size": 19.0, "iv": 0.4132, "open_interest": 2.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0012, "vega": 0.0548, "theta": -0.0248, "rho": -0.0064, "theo": 0.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-20T14:33:06", "percent_change": 0.0, "prev_day_close": 0.285000003874302}, {"option": "V261127C00340000", "bid": 60.9, "bid_size": 8.0, "ask": 64.2, "ask_size": 1.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0015, "vega": 0.0612, "theta": -0.0206, "rho": 0.1862, "theo": 62.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "V261127P00340000", "bid": 0.12, "bid_size": 65.0, "ask": 0.48, "ask_size": 1.0, "iv": 0.2964, "open_interest": 22.0, "volume": 19.0, "delta": -0.0232, "gamma": 0.0016, "vega": 0.0669, "theta": -0.0295, "rho": -0.0082, "theo": 0.2984, "change": -0.13, "open": 0.4, "high": 0.4, "low": 0.17, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T15:59:26", "percent_change": -34.2105, "prev_day_close": 0.305000007152557}, {"option": "V261127C00345000", "bid": 56.0, "bid_size": 11.0, "ask": 59.15, "ask_size": 10.0, "iv": 0.2372, "open_interest": 1.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.002, "vega": 0.0744, "theta": -0.0273, "rho": 0.1869, "theo": 57.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.6, "last_trade_time": "2026-10-21T12:18:09", "percent_change": 0.0, "prev_day_close": 55.6500015258789}, {"option": "V261127P00345000", "bid": 0.24, "bid_size": 67.0, "ask": 1.19, "ask_size": 5.0, "iv": 0.3127, "open_interest": 5.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.002, "vega": 0.0821, "theta": -0.0353, "rho": -0.0105, "theo": 0.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-23T15:30:18", "percent_change": 0.0, "prev_day_close": 0.390000008046627}, {"option": "V261127C00350000", "bid": 51.1, "bid_size": 17.0, "ask": 54.1, "ask_size": 10.0, "iv": 0.2289, "open_interest": 1.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0026, "vega": 0.095, "theta": -0.0355, "rho": 0.2016, "theo": 52.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.1, "last_trade_time": "2026-10-26T10:43:29", "percent_change": 0.0, "prev_day_close": 50.6999988555908}, {"option": "V261127P00350000", "bid": 0.29, "bid_size": 19.0, "ask": 0.86, "ask_size": 1.0, "iv": 0.2839, "open_interest": 17.0, "volume": 4.0, "delta": -0.0387, "gamma": 0.0026, "vega": 0.102, "theta": -0.0425, "rho": -0.0137, "theo": 0.5022, "change": -0.035, "open": 0.86, "high": 0.86, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-27T15:35:21", "percent_change": -5.18519, "prev_day_close": 0.615000009536743}, {"option": "V261127C00355000", "bid": 46.3, "bid_size": 8.0, "ask": 48.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0033, "vega": 0.1208, "theta": -0.0454, "rho": 0.217, "theo": 48.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.21, "last_trade_time": "2026-10-26T10:43:29", "percent_change": 0.0, "prev_day_close": 45.5750007629394}, {"option": "V261127P00355000", "bid": 0.34, "bid_size": 134.0, "ask": 0.78, "ask_size": 14.0, "iv": 0.2588, "open_interest": 30.0, "volume": 6.0, "delta": -0.0508, "gamma": 0.0033, "vega": 0.1258, "theta": -0.0516, "rho": -0.0179, "theo": 0.6684, "change": -0.3, "open": 0.32, "high": 0.58, "low": 0.32, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-27T15:59:26", "percent_change": -34.0909, "prev_day_close": 0.794999986886978}, {"option": "V261127C00360000", "bid": 41.5, "bid_size": 10.0, "ask": 44.4, "ask_size": 10.0, "iv": 0.2293, "open_interest": 3.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0042, "vega": 0.1513, "theta": -0.0574, "rho": 0.2271, "theo": 43.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.8, "last_trade_time": "2026-10-14T10:20:22", "percent_change": 0.0, "prev_day_close": 40.9249992370606}, {"option": "V261127P00360000", "bid": 0.53, "bid_size": 30.0, "ask": 1.05, "ask_size": 16.0, "iv": 0.253, "open_interest": 109.0, "volume": 29.0, "delta": -0.067, "gamma": 0.0042, "vega": 0.1556, "theta": -0.0627, "rho": -0.0234, "theo": 0.9017, "change": 0.07, "open": 1.31, "high": 1.31, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-10-27T15:35:29", "percent_change": 6.54206, "prev_day_close": 1.0799999833107}, {"option": "V261127C00365000", "bid": 36.85, "bid_size": 10.0, "ask": 39.2, "ask_size": 10.0, "iv": 0.2115, "open_interest": 3.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0054, "vega": 0.1871, "theta": -0.0713, "rho": 0.2313, "theo": 38.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.73, "last_trade_time": "2026-10-23T10:18:23", "percent_change": 0.0, "prev_day_close": 36.5249996185303}, {"option": "V261127P00365000", "bid": 0.87, "bid_size": 78.0, "ask": 1.46, "ask_size": 24.0, "iv": 0.2506, "open_interest": 131.0, "volume": 4.0, "delta": -0.0886, "gamma": 0.0054, "vega": 0.1916, "theta": -0.0759, "rho": -0.0307, "theo": 1.2275, "change": -0.07, "open": 1.55, "high": 1.62, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-27T15:24:28", "percent_change": -4.54545, "prev_day_close": 1.40499997138977}, {"option": "V261127C00370000", "bid": 32.25, "bid_size": 60.0, "ask": 34.8, "ask_size": 13.0, "iv": 0.2202, "open_interest": 27.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.0068, "vega": 0.229, "theta": -0.0871, "rho": 0.2391, "theo": 34.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.66, "last_trade_time": "2026-10-19T15:09:54", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "V261127P00370000", "bid": 0.94, "bid_size": 132.0, "ask": 1.83, "ask_size": 9.0, "iv": 0.2351, "open_interest": 62.0, "volume": 36.0, "delta": -0.1167, "gamma": 0.0068, "vega": 0.2334, "theta": -0.0911, "rho": -0.0402, "theo": 1.6772, "change": 0.035, "open": 2.05, "high": 2.24, "low": 1.99, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-10-27T15:35:12", "percent_change": 1.68674, "prev_day_close": 1.99499994516373}, {"option": "V261127C00375000", "bid": 27.9, "bid_size": 89.0, "ask": 31.3, "ask_size": 1.0, "iv": 0.2272, "open_interest": 5.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0083, "vega": 0.2755, "theta": -0.104, "rho": 0.2465, "theo": 29.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.82, "last_trade_time": "2026-10-23T09:53:52", "percent_change": 0.0, "prev_day_close": 27.4250001907349}, {"option": "V261127P00375000", "bid": 1.6, "bid_size": 28.0, "ask": 2.46, "ask_size": 7.0, "iv": 0.2335, "open_interest": 13.0, "volume": 3.0, "delta": -0.1525, "gamma": 0.0083, "vega": 0.2795, "theta": -0.1077, "rho": -0.0522, "theo": 2.2887, "change": -0.12, "open": 2.82, "high": 2.92, "low": 2.49, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-10-27T15:41:11", "percent_change": -4.5977, "prev_day_close": 2.63999998569489}, {"option": "V261127C00380000", "bid": 23.7, "bid_size": 60.0, "ask": 26.3, "ask_size": 6.0, "iv": 0.2212, "open_interest": 14.0, "volume": 0.0, "delta": 0.8055, "gamma": 0.0099, "vega": 0.3239, "theta": -0.1213, "rho": 0.2497, "theo": 25.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.38, "last_trade_time": "2026-10-23T14:51:04", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "V261127P00380000", "bid": 2.48, "bid_size": 20.0, "ask": 3.45, "ask_size": 16.0, "iv": 0.234, "open_interest": 102.0, "volume": 86.0, "delta": -0.1966, "gamma": 0.01, "vega": 0.3275, "theta": -0.1248, "rho": -0.0666, "theo": 3.1044, "change": -0.575, "open": 3.5, "high": 4.0, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-27T15:55:49", "percent_change": -17.037, "prev_day_close": 3.57500004768372}, {"option": "V261127C00385000", "bid": 19.75, "bid_size": 106.0, "ask": 22.2, "ask_size": 15.0, "iv": 0.2169, "open_interest": 14.0, "volume": 5.0, "delta": 0.7529, "gamma": 0.0115, "vega": 0.3707, "theta": -0.1377, "rho": 0.2465, "theo": 21.6017, "change": -5.05, "open": 21.93, "high": 21.93, "low": 18.95, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-10-27T14:27:37", "percent_change": -21.0417, "prev_day_close": 20.3500003814697}, {"option": "V261127P00385000", "bid": 3.25, "bid_size": 80.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.2262, "open_interest": 120.0, "volume": 108.0, "delta": -0.2496, "gamma": 0.0116, "vega": 0.3737, "theta": -0.1411, "rho": -0.0836, "theo": 4.1695, "change": 0.5, "open": 5.0, "high": 5.0, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-27T15:41:11", "percent_change": 11.236, "prev_day_close": 4.75}, {"option": "V261127C00390000", "bid": 16.2, "bid_size": 91.0, "ask": 19.05, "ask_size": 33.0, "iv": 0.2222, "open_interest": 35.0, "volume": 6.0, "delta": 0.6921, "gamma": 0.013, "vega": 0.4118, "theta": -0.1517, "rho": 0.2333, "theo": 17.9627, "change": -4.705, "open": 18.22, "high": 18.22, "low": 15.87, "tick": "down", "last_trade_price": 15.87, "last_trade_time": "2026-10-27T14:47:25", "percent_change": -22.8676, "prev_day_close": 16.8999996185303}, {"option": "V261127P00390000", "bid": 4.8, "bid_size": 18.0, "ask": 6.3, "ask_size": 59.0, "iv": 0.231, "open_interest": 43.0, "volume": 17.0, "delta": -0.311, "gamma": 0.0132, "vega": 0.4142, "theta": -0.155, "rho": -0.1026, "theo": 5.5286, "change": -0.35, "open": 5.92, "high": 6.56, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-10-27T15:55:49", "percent_change": -6.14035, "prev_day_close": 6.25}, {"option": "V261127C00395000", "bid": 13.45, "bid_size": 71.0, "ask": 14.95, "ask_size": 19.0, "iv": 0.2168, "open_interest": 74.0, "volume": 6.0, "delta": 0.6243, "gamma": 0.0142, "vega": 0.4434, "theta": -0.1619, "rho": 0.2148, "theo": 14.6544, "change": -2.475, "open": 15.8, "high": 15.8, "low": 14.25, "tick": "no_change", "last_trade_price": 14.25, "last_trade_time": "2026-10-27T15:57:21", "percent_change": -14.7982, "prev_day_close": 13.625}, {"option": "V261127P00395000", "bid": 6.55, "bid_size": 24.0, "ask": 7.75, "ask_size": 28.0, "iv": 0.2254, "open_interest": 16.0, "volume": 14.0, "delta": -0.3797, "gamma": 0.0144, "vega": 0.4448, "theta": -0.1651, "rho": -0.1229, "theo": 7.2224, "change": 0.65, "open": 8.4, "high": 8.4, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-27T15:18:06", "percent_change": 8.84354, "prev_day_close": 8.10000014305115}, {"option": "V261127C00400000", "bid": 10.6, "bid_size": 146.0, "ask": 12.1, "ask_size": 17.0, "iv": 0.2162, "open_interest": 154.0, "volume": 122.0, "delta": 0.5511, "gamma": 0.0151, "vega": 0.4619, "theta": -0.1669, "rho": 0.1924, "theo": 11.7087, "change": -3.08, "open": 12.64, "high": 12.64, "low": 10.0, "tick": "up", "last_trade_price": 10.62, "last_trade_time": "2026-10-27T15:30:30", "percent_change": -22.4818, "prev_day_close": 10.7999997138977}, {"option": "V261127P00400000", "bid": 8.85, "bid_size": 10.0, "ask": 10.05, "ask_size": 116.0, "iv": 0.2275, "open_interest": 195.0, "volume": 120.0, "delta": -0.454, "gamma": 0.0153, "vega": 0.462, "theta": -0.17, "rho": -0.1437, "theo": 9.2845, "change": 1.45, "open": 9.37, "high": 10.65, "low": 9.37, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-10-27T15:28:11", "percent_change": 15.7609, "prev_day_close": 10.4250001907349}, {"option": "V261127C00405000", "bid": 7.45, "bid_size": 192.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.2055, "open_interest": 36.0, "volume": 18.0, "delta": 0.4752, "gamma": 0.0154, "vega": 0.4649, "theta": -0.1661, "rho": 0.1679, "theo": 9.1471, "change": -3.0, "open": 9.33, "high": 9.33, "low": 7.7, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-10-27T15:16:23", "percent_change": -27.2727, "prev_day_close": 8.27500009536743}, {"option": "V261127P00405000", "bid": 10.7, "bid_size": 53.0, "ask": 13.5, "ask_size": 66.0, "iv": 0.2289, "open_interest": 19.0, "volume": 9.0, "delta": -0.5314, "gamma": 0.0156, "vega": 0.4633, "theta": -0.1688, "rho": -0.1638, "theo": 11.7372, "change": 1.4, "open": 11.9, "high": 12.9, "low": 11.9, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-10-27T11:08:36", "percent_change": 12.1739, "prev_day_close": 13.3250002861023}, {"option": "V261127C00410000", "bid": 5.8, "bid_size": 187.0, "ask": 8.15, "ask_size": 176.0, "iv": 0.2184, "open_interest": 120.0, "volume": 18.0, "delta": 0.3993, "gamma": 0.0151, "vega": 0.4515, "theta": -0.1593, "rho": 0.1423, "theo": 6.9779, "change": -2.385, "open": 7.67, "high": 7.67, "low": 5.7, "tick": "up", "last_trade_price": 6.19, "last_trade_time": "2026-10-27T15:25:09", "percent_change": -27.8134, "prev_day_close": 6.27500009536743}, {"option": "V261127P00410000", "bid": 13.65, "bid_size": 39.0, "ask": 16.35, "ask_size": 39.0, "iv": 0.2277, "open_interest": 9.0, "volume": 0.0, "delta": -0.6087, "gamma": 0.0153, "vega": 0.4478, "theta": -0.1613, "rho": -0.1824, "theo": 14.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.12, "last_trade_time": "2026-10-26T11:20:35", "percent_change": 0.0, "prev_day_close": 16.7250003814697}, {"option": "V261127C00415000", "bid": 3.85, "bid_size": 194.0, "ask": 6.45, "ask_size": 231.0, "iv": 0.2152, "open_interest": 158.0, "volume": 107.0, "delta": 0.3264, "gamma": 0.0142, "vega": 0.4227, "theta": -0.1471, "rho": 0.1168, "theo": 5.1943, "change": -1.8, "open": 5.83, "high": 5.83, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-27T15:26:42", "percent_change": -28.125, "prev_day_close": 4.65000009536743}, {"option": "V261127P00415000", "bid": 17.45, "bid_size": 11.0, "ask": 19.65, "ask_size": 24.0, "iv": 0.2334, "open_interest": 4.0, "volume": 0.0, "delta": -0.683, "gamma": 0.0145, "vega": 0.4163, "theta": -0.1482, "rho": -0.1953, "theo": 17.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-10-23T10:19:55", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "V261127C00420000", "bid": 3.3, "bid_size": 68.0, "ask": 4.55, "ask_size": 153.0, "iv": 0.2184, "open_interest": 92.0, "volume": 93.0, "delta": 0.2595, "gamma": 0.0129, "vega": 0.3814, "theta": -0.1308, "rho": 0.0931, "theo": 3.7736, "change": -1.075, "open": 3.59, "high": 3.71, "low": 3.09, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-27T15:52:56", "percent_change": -22.7513, "prev_day_close": 3.79999995231628}, {"option": "V261127P00420000", "bid": 20.7, "bid_size": 12.0, "ask": 23.35, "ask_size": 13.0, "iv": 0.2297, "open_interest": 1.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.0131, "vega": 0.3715, "theta": -0.1306, "rho": -0.2064, "theo": 21.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-10-15T14:44:26", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "V261127C00425000", "bid": 1.85, "bid_size": 162.0, "ask": 3.15, "ask_size": 100.0, "iv": 0.2074, "open_interest": 147.0, "volume": 4.0, "delta": 0.2007, "gamma": 0.0112, "vega": 0.3319, "theta": -0.1121, "rho": 0.0721, "theo": 2.6794, "change": -1.19, "open": 2.73, "high": 2.73, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-10-27T13:20:44", "percent_change": -34.0, "prev_day_close": 2.30000001192093}, {"option": "V261127P00425000", "bid": 24.55, "bid_size": 14.0, "ask": 27.3, "ask_size": 15.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.0113, "vega": 0.3182, "theta": -0.1103, "rho": -0.2142, "theo": 25.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8249998092651}, {"option": "V261127C00430000", "bid": 0.84, "bid_size": 232.0, "ask": 2.7, "ask_size": 234.0, "iv": 0.2086, "open_interest": 60.0, "volume": 36.0, "delta": 0.1512, "gamma": 0.0094, "vega": 0.2791, "theta": -0.0929, "rho": 0.0544, "theo": 1.8646, "change": -0.66, "open": 1.8, "high": 1.8, "low": 1.4, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-27T15:41:11", "percent_change": -26.8293, "prev_day_close": 1.59999996423721}, {"option": "V261127P00430000", "bid": 28.2, "bid_size": 9.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.2271, "open_interest": 0.0, "volume": 0.0, "delta": -0.8605, "gamma": 0.0094, "vega": 0.2618, "theta": -0.0893, "rho": -0.2182, "theo": 29.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7750005722046}, {"option": "V261127C00435000", "bid": 0.61, "bid_size": 117.0, "ask": 1.85, "ask_size": 85.0, "iv": 0.2097, "open_interest": 108.0, "volume": 4.0, "delta": 0.1114, "gamma": 0.0076, "vega": 0.2276, "theta": -0.0747, "rho": 0.04, "theo": 1.2771, "change": -0.75, "open": 1.11, "high": 1.11, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-27T15:25:35", "percent_change": -40.9836, "prev_day_close": 1.08000001311302}, {"option": "V261127P00435000", "bid": 32.6, "bid_size": 8.0, "ask": 36.5, "ask_size": 2.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0075, "vega": 0.2077, "theta": -0.0693, "rho": -0.2206, "theo": 34.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2749996185303}, {"option": "V261127C00440000", "bid": 0.47, "bid_size": 119.0, "ask": 1.17, "ask_size": 131.0, "iv": 0.2096, "open_interest": 327.0, "volume": 20.0, "delta": 0.0807, "gamma": 0.006, "vega": 0.181, "theta": -0.0587, "rho": 0.029, "theo": 0.8661, "change": -0.62, "open": 1.03, "high": 1.03, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-27T15:31:16", "percent_change": -47.6923, "prev_day_close": 0.725000008940697}, {"option": "V261127P00440000", "bid": 37.25, "bid_size": 5.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0058, "vega": 0.1597, "theta": -0.0516, "rho": -0.2206, "theo": 38.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9000015258789}, {"option": "V261127C00445000", "bid": 0.22, "bid_size": 61.0, "ask": 1.05, "ask_size": 57.0, "iv": 0.2171, "open_interest": 13.0, "volume": 10.0, "delta": 0.0578, "gamma": 0.0046, "vega": 0.1412, "theta": -0.0453, "rho": 0.0207, "theo": 0.5862, "change": -0.105, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-27T13:46:36", "percent_change": -12.5749, "prev_day_close": 0.515000000596046}, {"option": "V261127P00445000", "bid": 42.15, "bid_size": 1.0, "ask": 46.0, "ask_size": 2.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0043, "vega": 0.1202, "theta": -0.0369, "rho": -0.2202, "theo": 43.4635, "change": 0.0, "open": 0.0, "high": 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": "V261127C00450000", "bid": 0.14, "bid_size": 67.0, "ask": 0.83, "ask_size": 1.0, "iv": 0.2231, "open_interest": 6.0, "volume": 3.0, "delta": 0.0413, "gamma": 0.0035, "vega": 0.1089, "theta": -0.0348, "rho": 0.0148, "theo": 0.4, "change": -0.245, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-27T14:37:17", "percent_change": -48.5149, "prev_day_close": 0.479999996721745}, {"option": "V261127P00450000", "bid": 47.05, "bid_size": 1.0, "ask": 50.7, "ask_size": 1.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0032, "vega": 0.0893, "theta": -0.0253, "rho": -0.2193, "theo": 48.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5249996185303}, {"option": "V261127C00455000", "bid": 0.06, "bid_size": 89.0, "ask": 2.34, "ask_size": 1.0, "iv": 0.2916, "open_interest": 11.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0026, "vega": 0.0841, "theta": -0.0268, "rho": 0.0107, "theo": 0.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-26T15:53:58", "percent_change": 0.0, "prev_day_close": 0.254999993368983}, {"option": "V261127P00455000", "bid": 51.85, "bid_size": 1.0, "ask": 55.5, "ask_size": 2.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0023, "vega": 0.0662, "theta": -0.0166, "rho": -0.2191, "theo": 53.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5249996185303}, {"option": "V261127C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 1.0, "iv": 0.307, "open_interest": 15.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.002, "vega": 0.0657, "theta": -0.0211, "rho": 0.0078, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T15:32:13", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "V261127P00460000", "bid": 56.75, "bid_size": 7.0, "ask": 60.5, "ask_size": 2.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0017, "vega": 0.0489, "theta": -0.0103, "rho": -0.2213, "theo": 58.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4750003814697}, {"option": "V261127C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 15.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0016, "vega": 0.0526, "theta": -0.0171, "rho": 0.006, "theo": 0.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "V261127P00465000", "bid": 61.65, "bid_size": 8.0, "ask": 65.5, "ask_size": 2.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0016, "vega": 0.0378, "theta": -0.0058, "rho": -0.1826, "theo": 63.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "V261127C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 16.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0012, "vega": 0.0432, "theta": -0.0144, "rho": 0.0047, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "V261127P00470000", "bid": 66.55, "bid_size": 1.0, "ask": 70.5, "ask_size": 2.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0015, "vega": 0.0243, "theta": -0.0084, "rho": -0.1077, "theo": 68.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1000022888184}, {"option": "V261127C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 15.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.001, "vega": 0.0368, "theta": -0.0126, "rho": 0.0039, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 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": "V261127P00475000", "bid": 71.75, "bid_size": 8.0, "ask": 75.5, "ask_size": 2.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0012, "vega": 0.016, "theta": -0.0163, "rho": -0.029, "theo": 73.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.3500022888184}, {"option": "V261127C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.3753, "open_interest": 1.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0009, "vega": 0.0323, "theta": -0.0114, "rho": 0.0034, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "V261127P00480000", "bid": 76.75, "bid_size": 7.0, "ask": 80.5, "ask_size": 2.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0007, "vega": 0.0067, "theta": -0.0279, "rho": 0.0, "theo": 78.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4000015258789}, {"option": "V261204C00205000", "bid": 195.25, "bid_size": 8.0, "ask": 198.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0898, "theo": 197.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.199996948242}, {"option": "V261204P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.0955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0006, "rho": -0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261204C00210000", "bid": 190.3, "bid_size": 8.0, "ask": 193.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.092, "theo": 192.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.199996948242}, {"option": "V261204P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.0606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0007, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261204C00215000", "bid": 185.25, "bid_size": 8.0, "ask": 188.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0943, "theo": 187.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.275001525879}, {"option": "V261204P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.0264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0008, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261204C00220000", "bid": 180.3, "bid_size": 8.0, "ask": 183.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0967, "theo": 182.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.25}, {"option": "V261204P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0009, "rho": -0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261204C00225000", "bid": 175.35, "bid_size": 8.0, "ask": 178.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0989, "theo": 177.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.275001525879}, {"option": "V261204P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.9603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0017, "theta": -0.001, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261204C00230000", "bid": 170.35, "bid_size": 8.0, "ask": 173.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1015, "theo": 172.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.224998474121}, {"option": "V261204P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.9283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.002, "theta": -0.0012, "rho": -0.0002, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261204C00235000", "bid": 165.35, "bid_size": 8.0, "ask": 168.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1041, "theo": 167.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.325004577637}, {"option": "V261204P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0024, "theta": -0.0014, "rho": -0.0002, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261204C00240000", "bid": 160.4, "bid_size": 8.0, "ask": 163.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1063, "theo": 162.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.325004577637}, {"option": "V261204P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.8662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0029, "theta": -0.0016, "rho": -0.0003, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261204C00245000", "bid": 155.45, "bid_size": 8.0, "ask": 158.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.11, "theo": 157.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.300003051758}, {"option": "V261204P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 0.836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0034, "theta": -0.0019, "rho": -0.0003, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261204C00250000", "bid": 150.45, "bid_size": 8.0, "ask": 153.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1123, "theo": 152.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.275001525879}, {"option": "V261204P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.8064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.004, "theta": -0.0022, "rho": -0.0004, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "V261204C00255000", "bid": 145.5, "bid_size": 7.0, "ask": 148.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.1145, "theo": 147.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.325004577637}, {"option": "V261204P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 2.0, "iv": 0.7779, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0025, "rho": -0.0004, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "V261204C00260000", "bid": 140.5, "bid_size": 8.0, "ask": 143.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.1197, "theo": 142.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.325004577637}, {"option": "V261204P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 2.0, "iv": 0.7493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0029, "rho": -0.0005, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "V261204C00265000", "bid": 135.55, "bid_size": 8.0, "ask": 138.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0039, "theta": 0.0, "rho": 0.1219, "theo": 137.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.424995422363}, {"option": "V261204P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0033, "rho": -0.0006, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 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": "V261204C00270000", "bid": 130.55, "bid_size": 8.0, "ask": 133.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0055, "theta": 0.0, "rho": 0.1294, "theo": 132.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.474998474121}, {"option": "V261204P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0038, "rho": -0.0008, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 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": "V261204C00275000", "bid": 125.6, "bid_size": 8.0, "ask": 128.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0064, "theta": 0.0, "rho": 0.1317, "theo": 127.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.449996948242}, {"option": "V261204P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 2.0, "iv": 0.6673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0044, "rho": -0.0009, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "V261204C00280000", "bid": 120.65, "bid_size": 8.0, "ask": 124.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0086, "theta": 0.0, "rho": 0.1413, "theo": 122.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.474998474121}, {"option": "V261204P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 9.0, "iv": 0.6409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0051, "rho": -0.0011, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "V261204C00285000", "bid": 115.65, "bid_size": 8.0, "ask": 118.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.01, "theta": 0.0, "rho": 0.1446, "theo": 117.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "V261204P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 6.0, "iv": 0.6143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0127, "theta": -0.0058, "rho": -0.0013, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "V261204C00290000", "bid": 110.7, "bid_size": 8.0, "ask": 113.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.013, "theta": 0.0, "rho": 0.1591, "theo": 112.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.550003051758}, {"option": "V261204P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 16.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.015, "theta": -0.0067, "rho": -0.0016, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "V261204C00295000", "bid": 105.75, "bid_size": 8.0, "ask": 109.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.0152, "theta": 0.0, "rho": 0.1656, "theo": 107.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.575000762939}, {"option": "V261204P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0177, "theta": -0.0077, "rho": -0.0019, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "V261204C00300000", "bid": 100.75, "bid_size": 8.0, "ask": 103.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0003, "vega": 0.0192, "theta": 0.0, "rho": 0.1804, "theo": 102.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.674999237061}, {"option": "V261204P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 9.0, "iv": 0.5391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0003, "vega": 0.0209, "theta": -0.0089, "rho": -0.0023, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00499999523163}, {"option": "V261204C00305000", "bid": 95.8, "bid_size": 8.0, "ask": 99.2, "ask_size": 1.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.0236, "theta": -0.0003, "rho": 0.2038, "theo": 97.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.6749992370606}, {"option": "V261204P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 8.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0248, "theta": -0.0102, "rho": -0.0028, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "V261204C00310000", "bid": 90.85, "bid_size": 8.0, "ask": 94.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0005, "vega": 0.0287, "theta": -0.0024, "rho": 0.2354, "theo": 92.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7249984741211}, {"option": "V261204P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 9.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0005, "vega": 0.0292, "theta": -0.0118, "rho": -0.0034, "theo": 0.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "V261204C00315000", "bid": 85.9, "bid_size": 8.0, "ask": 89.05, "ask_size": 1.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0006, "vega": 0.0345, "theta": -0.0048, "rho": 0.2778, "theo": 87.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.8000030517578}, {"option": "V261204P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 9.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0006, "vega": 0.0348, "theta": -0.0136, "rho": -0.0041, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "V261204C00320000", "bid": 80.95, "bid_size": 8.0, "ask": 84.15, "ask_size": 1.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0007, "vega": 0.0414, "theta": -0.0074, "rho": 0.3272, "theo": 82.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.8499984741211}, {"option": "V261204P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 8.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0007, "vega": 0.0415, "theta": -0.0158, "rho": -0.005, "theo": 0.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "V261204C00325000", "bid": 76.0, "bid_size": 8.0, "ask": 79.25, "ask_size": 1.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0009, "vega": 0.0496, "theta": -0.0104, "rho": 0.353, "theo": 77.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9249992370606}, {"option": "V261204P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.38, "ask_size": 9.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0009, "vega": 0.0497, "theta": -0.0184, "rho": -0.0062, "theo": 0.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20500004291534}, {"option": "V261204C00330000", "bid": 71.1, "bid_size": 8.0, "ask": 74.35, "ask_size": 1.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0011, "vega": 0.0595, "theta": -0.0139, "rho": 0.3606, "theo": 72.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0750007629394}, {"option": "V261204P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 5.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0011, "vega": 0.0598, "theta": -0.0215, "rho": -0.0077, "theo": 0.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.315000005066395}, {"option": "V261204C00335000", "bid": 66.2, "bid_size": 13.0, "ask": 69.55, "ask_size": 1.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0014, "vega": 0.072, "theta": -0.0182, "rho": 0.3643, "theo": 67.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.125}, {"option": "V261204P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 3.0, "iv": 0.3099, "open_interest": 5.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0014, "vega": 0.0722, "theta": -0.0253, "rho": -0.0096, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-23T15:49:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "V261204C00340000", "bid": 61.3, "bid_size": 13.0, "ask": 64.65, "ask_size": 10.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0018, "vega": 0.0874, "theta": -0.0234, "rho": 0.3672, "theo": 62.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "V261204P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.61, "ask_size": 7.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0018, "vega": 0.0878, "theta": -0.03, "rho": -0.0121, "theo": 0.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.434999987483025}, {"option": "V261204C00345000", "bid": 56.45, "bid_size": 10.0, "ask": 59.0, "ask_size": 10.0, "iv": 0.2168, "open_interest": 1.0, "volume": 1.0, "delta": 0.963, "gamma": 0.0022, "vega": 0.1066, "theta": -0.0296, "rho": 0.3692, "theo": 58.0888, "change": -5.76, "open": 54.64, "high": 54.64, "low": 54.64, "tick": "down", "last_trade_price": 54.64, "last_trade_time": "2026-10-27T14:44:21", "percent_change": -9.53643, "prev_day_close": 55.9500007629394}, {"option": "V261204P00345000", "bid": 0.24, "bid_size": 50.0, "ask": 2.73, "ask_size": 14.0, "iv": 0.2679, "open_interest": 100.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0022, "vega": 0.1074, "theta": -0.0358, "rho": -0.0155, "theo": 0.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-23T15:22:34", "percent_change": 0.0, "prev_day_close": 0.604999989271164}, {"option": "V261204C00350000", "bid": 51.65, "bid_size": 12.0, "ask": 54.0, "ask_size": 6.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0028, "vega": 0.1302, "theta": -0.0371, "rho": 0.37, "theo": 53.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8249988555908}, {"option": "V261204P00350000", "bid": 0.46, "bid_size": 12.0, "ask": 0.84, "ask_size": 10.0, "iv": 0.2635, "open_interest": 5.0, "volume": 5.0, "delta": -0.0468, "gamma": 0.0028, "vega": 0.1309, "theta": -0.0429, "rho": -0.0199, "theo": 0.6654, "change": 0.025, "open": 1.07, "high": 1.07, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-27T12:42:55", "percent_change": 2.85714, "prev_day_close": 0.7950000166893}, {"option": "V261204C00355000", "bid": 46.85, "bid_size": 10.0, "ask": 49.2, "ask_size": 10.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0036, "vega": 0.1589, "theta": -0.0461, "rho": 0.3693, "theo": 48.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "V261204P00355000", "bid": 0.79, "bid_size": 10.0, "ask": 1.05, "ask_size": 2.0, "iv": 0.2604, "open_interest": 7.0, "volume": 3.0, "delta": -0.0604, "gamma": 0.0036, "vega": 0.1599, "theta": -0.0514, "rho": -0.0256, "theo": 0.8759, "change": 0.015, "open": 1.2, "high": 1.2, "low": 1.12, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-10-27T12:21:56", "percent_change": 1.31004, "prev_day_close": 0.969999998807907}, {"option": "V261204C00360000", "bid": 42.15, "bid_size": 11.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0044, "vega": 0.1933, "theta": -0.0566, "rho": 0.3666, "theo": 43.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "V261204P00360000", "bid": 0.71, "bid_size": 78.0, "ask": 1.35, "ask_size": 17.0, "iv": 0.2439, "open_interest": 351.0, "volume": 2.0, "delta": -0.0783, "gamma": 0.0045, "vega": 0.195, "theta": -0.0615, "rho": -0.0332, "theo": 1.162, "change": -0.1, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-27T11:09:29", "percent_change": -6.66667, "prev_day_close": 1.32499998807907}, {"option": "V261204C00365000", "bid": 37.55, "bid_size": 10.0, "ask": 40.25, "ask_size": 12.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0055, "vega": 0.2331, "theta": -0.0685, "rho": 0.3616, "theo": 39.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "V261204P00365000", "bid": 1.19, "bid_size": 5.0, "ask": 1.89, "ask_size": 1.0, "iv": 0.2409, "open_interest": 4.0, "volume": 4.0, "delta": -0.1013, "gamma": 0.0056, "vega": 0.2341, "theta": -0.0732, "rho": -0.0426, "theo": 1.5497, "change": -0.17, "open": 2.0, "high": 2.0, "low": 1.71, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-10-27T15:42:30", "percent_change": -9.04256, "prev_day_close": 1.75}, {"option": "V261204C00370000", "bid": 33.1, "bid_size": 10.0, "ask": 35.7, "ask_size": 13.0, "iv": 0.2244, "open_interest": 1.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0067, "vega": 0.2775, "theta": -0.0818, "rho": 0.3537, "theo": 34.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.47, "last_trade_time": "2026-10-26T10:24:42", "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "V261204P00370000", "bid": 1.57, "bid_size": 37.0, "ask": 2.29, "ask_size": 15.0, "iv": 0.235, "open_interest": 2.0, "volume": 1.0, "delta": -0.1304, "gamma": 0.0068, "vega": 0.279, "theta": -0.0861, "rho": -0.0544, "theo": 2.0681, "change": -0.155, "open": 2.39, "high": 2.39, "low": 2.39, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-10-27T15:43:20", "percent_change": -6.09037, "prev_day_close": 2.43499994277954}, {"option": "V261204C00375000", "bid": 28.75, "bid_size": 10.0, "ask": 30.9, "ask_size": 10.0, "iv": 0.2139, "open_interest": 0.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0081, "vega": 0.3252, "theta": -0.0958, "rho": 0.3426, "theo": 30.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1750001907349}, {"option": "V261204P00375000", "bid": 1.95, "bid_size": 18.0, "ask": 2.9, "ask_size": 6.0, "iv": 0.2254, "open_interest": 14.0, "volume": 3.0, "delta": -0.1663, "gamma": 0.0082, "vega": 0.3269, "theta": -0.0999, "rho": -0.0688, "theo": 2.752, "change": 0.1, "open": 2.83, "high": 3.08, "low": 2.83, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-10-27T15:42:30", "percent_change": 3.3557, "prev_day_close": 3.04499995708466}, {"option": "V261204C00380000", "bid": 24.65, "bid_size": 11.0, "ask": 26.85, "ask_size": 13.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.0095, "vega": 0.3738, "theta": -0.1098, "rho": 0.3279, "theo": 26.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "V261204P00380000", "bid": 3.1, "bid_size": 13.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.2302, "open_interest": 35.0, "volume": 28.0, "delta": -0.2097, "gamma": 0.0096, "vega": 0.3757, "theta": -0.1137, "rho": -0.0857, "theo": 3.6385, "change": 0.4, "open": 4.04, "high": 4.3, "low": 4.01, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-27T15:07:00", "percent_change": 10.2564, "prev_day_close": 4.14999997615814}, {"option": "V261204C00385000", "bid": 20.8, "bid_size": 58.0, "ask": 22.95, "ask_size": 12.0, "iv": 0.2123, "open_interest": 31.0, "volume": 33.0, "delta": 0.7418, "gamma": 0.0109, "vega": 0.4203, "theta": -0.1228, "rho": 0.3096, "theo": 22.4989, "change": -3.625, "open": 22.97, "high": 22.97, "low": 21.25, "tick": "no_change", "last_trade_price": 21.25, "last_trade_time": "2026-10-27T15:43:51", "percent_change": -14.5729, "prev_day_close": 21.25}, {"option": "V261204P00385000", "bid": 3.8, "bid_size": 19.0, "ask": 5.15, "ask_size": 15.0, "iv": 0.2205, "open_interest": 6.0, "volume": 1.0, "delta": -0.2606, "gamma": 0.0111, "vega": 0.4225, "theta": -0.1267, "rho": -0.1055, "theo": 4.7669, "change": 0.4, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-27T12:59:41", "percent_change": 8.08081, "prev_day_close": 5.375}, {"option": "V261204C00390000", "bid": 17.25, "bid_size": 35.0, "ask": 19.6, "ask_size": 17.0, "iv": 0.2133, "open_interest": 0.0, "volume": 0.0, "delta": 0.6847, "gamma": 0.0122, "vega": 0.4612, "theta": -0.1339, "rho": 0.2878, "theo": 18.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "V261204P00390000", "bid": 5.05, "bid_size": 22.0, "ask": 6.75, "ask_size": 14.0, "iv": 0.218, "open_interest": 2.0, "volume": 2.0, "delta": -0.3187, "gamma": 0.0124, "vega": 0.4632, "theta": -0.1377, "rho": -0.1272, "theo": 6.1755, "change": 0.845, "open": 6.79, "high": 7.22, "low": 6.79, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-10-27T14:57:57", "percent_change": 13.2549, "prev_day_close": 6.82500004768372}, {"option": "V261204C00395000", "bid": 14.05, "bid_size": 34.0, "ask": 16.9, "ask_size": 63.0, "iv": 0.2175, "open_interest": 21.0, "volume": 0.0, "delta": 0.6216, "gamma": 0.0132, "vega": 0.4928, "theta": -0.142, "rho": 0.2629, "theo": 15.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-10-26T15:32:08", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "V261204P00395000", "bid": 6.9, "bid_size": 18.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": -0.3831, "gamma": 0.0135, "vega": 0.4942, "theta": -0.1457, "rho": -0.15, "theo": 7.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "V261204C00400000", "bid": 11.2, "bid_size": 54.0, "ask": 13.5, "ask_size": 27.0, "iv": 0.211, "open_interest": 14.0, "volume": 7.0, "delta": 0.5539, "gamma": 0.0139, "vega": 0.5118, "theta": -0.1461, "rho": 0.2355, "theo": 12.6974, "change": -3.69, "open": 13.13, "high": 13.13, "low": 11.41, "tick": "down", "last_trade_price": 11.41, "last_trade_time": "2026-10-27T14:54:33", "percent_change": -24.4371, "prev_day_close": 11.7249999046326}, {"option": "V261204P00400000", "bid": 9.3, "bid_size": 15.0, "ask": 10.6, "ask_size": 19.0, "iv": 0.2175, "open_interest": 14.0, "volume": 14.0, "delta": -0.4524, "gamma": 0.0142, "vega": 0.5119, "theta": -0.1497, "rho": -0.1729, "theo": 9.9675, "change": 1.805, "open": 10.6, "high": 11.43, "low": 10.6, "tick": "up", "last_trade_price": 11.43, "last_trade_time": "2026-10-27T14:59:48", "percent_change": 18.7532, "prev_day_close": 11.0}, {"option": "V261204C00405000", "bid": 8.65, "bid_size": 34.0, "ask": 10.65, "ask_size": 24.0, "iv": 0.2061, "open_interest": 4.0, "volume": 2.0, "delta": 0.4836, "gamma": 0.0142, "vega": 0.5162, "theta": -0.1458, "rho": 0.2066, "theo": 10.1133, "change": -3.315, "open": 9.66, "high": 9.66, "low": 8.66, "tick": "down", "last_trade_price": 8.66, "last_trade_time": "2026-10-27T14:31:54", "percent_change": -27.6827, "prev_day_close": 9.30000019073486}, {"option": "V261204P00405000", "bid": 11.5, "bid_size": 24.0, "ask": 14.15, "ask_size": 33.0, "iv": 0.2234, "open_interest": 7.0, "volume": 1.0, "delta": -0.5244, "gamma": 0.0146, "vega": 0.514, "theta": -0.1493, "rho": -0.1944, "theo": 12.4002, "change": 1.9, "open": 14.15, "high": 14.15, "low": 14.15, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-10-27T15:13:12", "percent_change": 15.5102, "prev_day_close": 13.9000000953674}, {"option": "V261204C00410000", "bid": 6.25, "bid_size": 49.0, "ask": 8.15, "ask_size": 16.0, "iv": 0.1989, "open_interest": 7.0, "volume": 0.0, "delta": 0.4131, "gamma": 0.0141, "vega": 0.5048, "theta": -0.1409, "rho": 0.1771, "theo": 7.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.54, "last_trade_time": "2026-10-26T14:14:12", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "V261204P00410000", "bid": 14.4, "bid_size": 15.0, "ask": 16.9, "ask_size": 47.0, "iv": 0.2215, "open_interest": 1.0, "volume": 1.0, "delta": -0.597, "gamma": 0.0144, "vega": 0.4995, "theta": -0.1441, "rho": -0.2132, "theo": 15.2068, "change": 1.5, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-27T09:59:18", "percent_change": 10.0, "prev_day_close": 17.3000001907349}, {"option": "V261204C00415000", "bid": 4.3, "bid_size": 46.0, "ask": 7.3, "ask_size": 47.0, "iv": 0.2056, "open_interest": 7.0, "volume": 1.0, "delta": 0.3447, "gamma": 0.0134, "vega": 0.4785, "theta": -0.1318, "rho": 0.1482, "theo": 6.0324, "change": -2.29, "open": 5.01, "high": 5.01, "low": 5.01, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-10-27T14:31:54", "percent_change": -31.3699, "prev_day_close": 5.55000019073486}, {"option": "V261204P00415000", "bid": 17.85, "bid_size": 15.0, "ask": 20.2, "ask_size": 39.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": -0.6674, "gamma": 0.0138, "vega": 0.469, "theta": -0.1345, "rho": -0.2288, "theo": 18.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "V261204C00420000", "bid": 2.9, "bid_size": 35.0, "ask": 5.8, "ask_size": 32.0, "iv": 0.2048, "open_interest": 6.0, "volume": 2.0, "delta": 0.2808, "gamma": 0.0124, "vega": 0.4393, "theta": -0.1194, "rho": 0.121, "theo": 4.5149, "change": -1.335, "open": 4.44, "high": 4.44, "low": 4.44, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-10-27T13:38:55", "percent_change": -23.1169, "prev_day_close": 3.97500002384186}, {"option": "V261204P00420000", "bid": 21.1, "bid_size": 12.0, "ask": 23.85, "ask_size": 16.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.0128, "vega": 0.4252, "theta": -0.1212, "rho": -0.24, "theo": 21.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2250003814697}, {"option": "V261204C00425000", "bid": 1.75, "bid_size": 40.0, "ask": 4.55, "ask_size": 37.0, "iv": 0.2029, "open_interest": 2.0, "volume": 1.0, "delta": 0.2234, "gamma": 0.0111, "vega": 0.391, "theta": -0.1048, "rho": 0.0964, "theo": 3.3119, "change": -1.125, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-27T13:27:49", "percent_change": -23.8095, "prev_day_close": 3.20499992370606}, {"option": "V261204P00425000", "bid": 25.3, "bid_size": 11.0, "ask": 27.75, "ask_size": 14.0, "iv": 0.2271, "open_interest": 0.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.0113, "vega": 0.3717, "theta": -0.1052, "rho": -0.2437, "theo": 25.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "V261204C00430000", "bid": 1.58, "bid_size": 85.0, "ask": 3.25, "ask_size": 80.0, "iv": 0.207, "open_interest": 4.0, "volume": 3.0, "delta": 0.1737, "gamma": 0.0096, "vega": 0.3377, "theta": -0.0892, "rho": 0.075, "theo": 2.3856, "change": -0.88, "open": 2.41, "high": 2.41, "low": 2.39, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-10-27T14:55:04", "percent_change": -26.9113, "prev_day_close": 2.25499999523163}, {"option": "V261204P00430000", "bid": 29.6, "bid_size": 10.0, "ask": 31.9, "ask_size": 13.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0097, "vega": 0.3136, "theta": -0.0878, "rho": -0.2427, "theo": 29.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "V261204C00435000", "bid": 0.9, "bid_size": 86.0, "ask": 2.31, "ask_size": 81.0, "iv": 0.2023, "open_interest": 2.0, "volume": 1.0, "delta": 0.1322, "gamma": 0.008, "vega": 0.2836, "theta": -0.0739, "rho": 0.0571, "theo": 1.6923, "change": -1.13, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-27T13:16:01", "percent_change": -45.0199, "prev_day_close": 1.55500000715256}, {"option": "V261204P00435000", "bid": 33.55, "bid_size": 13.0, "ask": 36.35, "ask_size": 19.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.008, "vega": 0.2554, "theta": -0.0705, "rho": -0.2421, "theo": 34.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "V261204C00440000", "bid": 0.41, "bid_size": 60.0, "ask": 1.86, "ask_size": 41.0, "iv": 0.2031, "open_interest": 5.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0065, "vega": 0.2326, "theta": -0.0598, "rho": 0.0427, "theo": 1.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-10-26T11:10:50", "percent_change": 0.0, "prev_day_close": 1.04499998688698}, {"option": "V261204P00440000", "bid": 38.25, "bid_size": 10.0, "ask": 40.95, "ask_size": 10.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.0063, "vega": 0.2009, "theta": -0.0543, "rho": -0.2423, "theo": 38.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3249988555908}, {"option": "V261204C00445000", "bid": 0.31, "bid_size": 30.0, "ask": 1.72, "ask_size": 27.0, "iv": 0.2161, "open_interest": 1.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0052, "vega": 0.187, "theta": -0.0476, "rho": 0.0315, "theo": 0.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-26T10:25:05", "percent_change": 0.0, "prev_day_close": 1.01500001549721}, {"option": "V261204P00445000", "bid": 43.05, "bid_size": 10.0, "ask": 45.55, "ask_size": 10.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0049, "vega": 0.1531, "theta": -0.0402, "rho": -0.2375, "theo": 43.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9499988555908}, {"option": "V261204C00450000", "bid": 0.34, "bid_size": 68.0, "ask": 0.8, "ask_size": 71.0, "iv": 0.2068, "open_interest": 42.0, "volume": 52.0, "delta": 0.0537, "gamma": 0.004, "vega": 0.1483, "theta": -0.0374, "rho": 0.0231, "theo": 0.5785, "change": -0.24, "open": 0.85, "high": 0.85, "low": 0.45, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-27T15:54:52", "percent_change": -30.0, "prev_day_close": 0.46000000834465}, {"option": "V261204P00450000", "bid": 47.65, "bid_size": 10.0, "ask": 50.45, "ask_size": 9.0, "iv": 0.2549, "open_interest": 0.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0036, "vega": 0.1134, "theta": -0.0285, "rho": -0.2331, "theo": 48.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "V261204C00455000", "bid": 0.1, "bid_size": 21.0, "ask": 2.52, "ask_size": 1.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0031, "vega": 0.1169, "theta": -0.0293, "rho": 0.017, "theo": 0.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25500003993511}, {"option": "V261204P00455000", "bid": 52.0, "bid_size": 10.0, "ask": 55.3, "ask_size": 9.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0027, "vega": 0.0821, "theta": -0.0193, "rho": -0.228, "theo": 53.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "V261204C00460000", "bid": 0.08, "bid_size": 48.0, "ask": 0.99, "ask_size": 2.0, "iv": 0.2171, "open_interest": 1.0, "volume": 1.0, "delta": 0.0294, "gamma": 0.0024, "vega": 0.0923, "theta": -0.0232, "rho": 0.0126, "theo": 0.2941, "change": -0.01, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T09:30:07", "percent_change": -3.2258, "prev_day_close": 0.334999985992908}, {"option": "V261204P00460000", "bid": 56.7, "bid_size": 7.0, "ask": 60.5, "ask_size": 2.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0022, "vega": 0.0618, "theta": -0.0124, "rho": -0.2213, "theo": 58.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "V261204C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 2.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0019, "vega": 0.0737, "theta": -0.0186, "rho": 0.0096, "theo": 0.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.269999985583127}, {"option": "V261204P00465000", "bid": 61.6, "bid_size": 1.0, "ask": 65.5, "ask_size": 2.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0021, "vega": 0.0435, "theta": -0.0097, "rho": -0.1111, "theo": 63.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4250011444092}, {"option": "V261204C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0015, "vega": 0.0601, "theta": -0.0154, "rho": 0.0074, "theo": 0.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "V261204P00470000", "bid": 66.7, "bid_size": 15.0, "ask": 70.5, "ask_size": 2.0, "iv": 0.284, "open_interest": 0.0, "volume": 1.0, "delta": -0.9947, "gamma": 0.0016, "vega": 0.0221, "theta": -0.0187, "rho": -0.0652, "theo": 68.0519, "change": 4.375, "open": 70.6, "high": 70.6, "low": 70.6, "tick": "up", "last_trade_price": 70.6, "last_trade_time": "2026-10-27T12:43:02", "percent_change": 6.60627, "prev_day_close": 70.5}, {"option": "V261204C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 1.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0012, "vega": 0.0502, "theta": -0.0131, "rho": 0.006, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "V261204P00475000", "bid": 71.65, "bid_size": 1.0, "ask": 75.5, "ask_size": 2.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0008, "vega": 0.0087, "theta": -0.0334, "rho": 0.0, "theo": 73.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.3500022888184}, {"option": "V261204C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 2.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.001, "vega": 0.0431, "theta": -0.0115, "rho": 0.005, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "V261204P00480000", "bid": 76.4, "bid_size": 2.0, "ask": 80.5, "ask_size": 2.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0, "theta": -0.0336, "rho": 0.0, "theo": 78.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "V261218C00130000", "bid": 270.2, "bid_size": 18.0, "ask": 273.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 84.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0568, "theo": 272.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.85, "last_trade_time": "2026-07-15T09:33:06", "percent_change": 0.0, "prev_day_close": 269.774993896484}, {"option": "V261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 0.9161, "open_interest": 156.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T12:19:05", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "V261218C00135000", "bid": 265.25, "bid_size": 18.0, "ask": 268.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.059, "theo": 267.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.2, "last_trade_time": "2026-07-15T09:30:22", "percent_change": 0.0, "prev_day_close": 264.724990844727}, {"option": "V261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.457, "open_interest": 89.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-06-03T11:49:45", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261218C00140000", "bid": 260.25, "bid_size": 18.0, "ask": 263.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0612, "theo": 262.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.4, "last_trade_time": "2025-04-07T12:47:20", "percent_change": 0.0, "prev_day_close": 259.75}, {"option": "V261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.4116, "open_interest": 43.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-15T15:12:50", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261218C00145000", "bid": 255.25, "bid_size": 18.0, "ask": 258.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0634, "theo": 257.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.0, "last_trade_time": "2024-10-29T14:05:11", "percent_change": 0.0, "prev_day_close": 254.75}, {"option": "V261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.3679, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T12:10:04", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261218C00150000", "bid": 250.3, "bid_size": 18.0, "ask": 253.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0656, "theo": 252.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.82, "last_trade_time": "2026-08-31T14:04:19", "percent_change": 0.0, "prev_day_close": 249.75}, {"option": "V261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.3258, "open_interest": 36.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-24T09:30:13", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261218C00155000", "bid": 245.35, "bid_size": 8.0, "ask": 248.45, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0678, "theo": 247.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.4, "last_trade_time": "2024-12-24T12:10:44", "percent_change": 0.0, "prev_day_close": 244.775001525879}, {"option": "V261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.2851, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-03-19T10:43:47", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261218C00160000", "bid": 240.4, "bid_size": 18.0, "ask": 243.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.07, "theo": 242.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.53, "last_trade_time": "2026-10-09T12:06:35", "percent_change": 0.0, "prev_day_close": 239.775001525879}, {"option": "V261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.2457, "open_interest": 49.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:53:19", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261218C00165000", "bid": 235.4, "bid_size": 18.0, "ask": 238.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0723, "theo": 237.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.75, "last_trade_time": "2026-07-15T09:30:18", "percent_change": 0.0, "prev_day_close": 234.850006103516}, {"option": "V261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.2075, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T12:09:06", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261218C00170000", "bid": 230.4, "bid_size": 18.0, "ask": 233.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0744, "theo": 232.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.85, "last_trade_time": "2026-07-15T09:30:18", "percent_change": 0.0, "prev_day_close": 229.849998474121}, {"option": "V261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.1705, "open_interest": 40.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-24T10:42:11", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261218C00175000", "bid": 225.45, "bid_size": 18.0, "ask": 228.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0769, "theo": 227.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.95, "last_trade_time": "2026-07-15T09:30:18", "percent_change": 0.0, "prev_day_close": 224.875}, {"option": "V261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.1346, "open_interest": 24.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-14T13:34:37", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261218C00180000", "bid": 220.5, "bid_size": 18.0, "ask": 223.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0794, "theo": 222.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.05, "last_trade_time": "2026-07-15T09:30:18", "percent_change": 0.0, "prev_day_close": 219.875}, {"option": "V261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.0998, "open_interest": 133.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": -0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T14:42:38", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261218C00185000", "bid": 215.5, "bid_size": 18.0, "ask": 218.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0822, "theo": 217.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.15, "last_trade_time": "2026-07-15T09:30:18", "percent_change": 0.0, "prev_day_close": 214.950004577637}, {"option": "V261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 8.0, "iv": 0.833, "open_interest": 22.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": -0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-24T10:51:23", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "V261218C00190000", "bid": 210.55, "bid_size": 18.0, "ask": 213.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0864, "theo": 212.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.1, "last_trade_time": "2024-12-03T11:04:48", "percent_change": 0.0, "prev_day_close": 209.925003051758}, {"option": "V261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.0328, "open_interest": 80.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0009, "theta": -0.0004, "rho": -0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-06-09T11:12:04", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261218C00195000", "bid": 205.6, "bid_size": 18.0, "ask": 208.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0928, "theo": 207.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.5, "last_trade_time": "2026-07-07T09:35:39", "percent_change": 0.0, "prev_day_close": 204.900001525879}, {"option": "V261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.0007, "open_interest": 18.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0005, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-05-21T15:47:42", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261218C00200000", "bid": 200.6, "bid_size": 18.0, "ask": 203.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.1076, "theo": 202.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.9, "last_trade_time": "2026-10-06T15:48:05", "percent_change": 0.0, "prev_day_close": 199.974998474121}, {"option": "V261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 0.9693, "open_interest": 300.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.0006, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-12T10:41:37", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261218C00205000", "bid": 195.65, "bid_size": 18.0, "ask": 198.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.1445, "theo": 197.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.024993896484}, {"option": "V261218P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 0.9388, "open_interest": 41.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.0007, "rho": -0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-12T10:41:57", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261218C00210000", "bid": 190.7, "bid_size": 18.0, "ask": 193.65, "ask_size": 18.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.2137, "theo": 192.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.76, "last_trade_time": "2026-08-13T12:49:05", "percent_change": 0.0, "prev_day_close": 190.024993896484}, {"option": "V261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 0.9089, "open_interest": 54.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0019, "theta": -0.0008, "rho": -0.0002, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-12T10:41:15", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261218C00215000", "bid": 185.7, "bid_size": 18.0, "ask": 188.75, "ask_size": 18.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.2802, "theo": 187.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.74, "last_trade_time": "2026-05-27T10:11:59", "percent_change": 0.0, "prev_day_close": 185.099998474121}, {"option": "V261218P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 0.8797, "open_interest": 129.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0022, "theta": -0.0009, "rho": -0.0002, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T14:12:01", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261218C00220000", "bid": 180.7, "bid_size": 8.0, "ask": 183.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.3192, "theo": 182.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.12, "last_trade_time": "2026-10-09T09:33:35", "percent_change": 0.0, "prev_day_close": 180.5}, {"option": "V261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 0.8511, "open_interest": 24.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0026, "theta": -0.0011, "rho": -0.0003, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T13:48:47", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261218C00225000", "bid": 175.8, "bid_size": 18.0, "ask": 178.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.335, "theo": 177.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.75, "last_trade_time": "2026-07-07T09:36:02", "percent_change": 0.0, "prev_day_close": 175.099998474121}, {"option": "V261218P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 0.8232, "open_interest": 57.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0031, "theta": -0.0013, "rho": -0.0003, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T10:34:53", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V261218C00230000", "bid": 170.8, "bid_size": 18.0, "ask": 173.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.3438, "theo": 172.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.01, "last_trade_time": "2026-07-30T15:02:43", "percent_change": 0.0, "prev_day_close": 170.225006103516}, {"option": "V261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 18.0, "iv": 0.7965, "open_interest": 155.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0036, "theta": -0.0015, "rho": -0.0004, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-16T13:26:21", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "V261218C00235000", "bid": 165.85, "bid_size": 18.0, "ask": 168.85, "ask_size": 22.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0043, "theta": 0.0, "rho": 0.3513, "theo": 167.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.7, "last_trade_time": "2026-07-29T09:31:19", "percent_change": 0.0, "prev_day_close": 165.275001525879}, {"option": "V261218P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 18.0, "iv": 0.7696, "open_interest": 380.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0043, "theta": -0.0017, "rho": -0.0005, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-16T13:26:56", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "V261218C00240000", "bid": 160.85, "bid_size": 22.0, "ask": 163.95, "ask_size": 22.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.005, "theta": 0.0, "rho": 0.3587, "theo": 162.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.6, "last_trade_time": "2026-07-28T14:00:02", "percent_change": 0.0, "prev_day_close": 160.25}, {"option": "V261218P00240000", "bid": 0.01, "bid_size": 1.0, "ask": 0.23, "ask_size": 10.0, "iv": 0.46, "open_interest": 433.0, "volume": 12.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0051, "theta": -0.002, "rho": -0.0006, "theo": 0.0173, "change": -0.16, "open": 0.09, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T10:14:30", "percent_change": -88.8889, "prev_day_close": 0.0199999995529652}, {"option": "V261218C00245000", "bid": 155.9, "bid_size": 18.0, "ask": 158.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0059, "theta": 0.0, "rho": 0.3661, "theo": 157.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.32, "last_trade_time": "2026-06-24T15:26:45", "percent_change": 0.0, "prev_day_close": 155.275001525879}, {"option": "V261218P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.7181, "open_interest": 55.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0022, "rho": -0.0006, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-19T13:23:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "V261218C00250000", "bid": 150.95, "bid_size": 18.0, "ask": 154.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 147.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.007, "theta": 0.0, "rho": 0.3734, "theo": 152.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.32, "last_trade_time": "2026-09-30T10:57:26", "percent_change": 0.0, "prev_day_close": 150.375}, {"option": "V261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 0.6927, "open_interest": 418.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.007, "theta": -0.0026, "rho": -0.0008, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T15:12:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "V261218C00255000", "bid": 146.0, "bid_size": 18.0, "ask": 149.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0082, "theta": 0.0, "rho": 0.3808, "theo": 147.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.95, "last_trade_time": "2026-08-27T11:36:01", "percent_change": 0.0, "prev_day_close": 145.349998474121}, {"option": "V261218P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 0.6678, "open_interest": 161.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0082, "theta": -0.003, "rho": -0.0009, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T12:15:45", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "V261218C00260000", "bid": 141.05, "bid_size": 127.0, "ask": 143.85, "ask_size": 140.0, "iv": 0.0, "open_interest": 93.0, "volume": 12.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0097, "theta": 0.0, "rho": 0.388, "theo": 142.6324, "change": -0.595, "open": 143.64, "high": 145.5, "low": 143.64, "tick": "down", "last_trade_price": 143.93, "last_trade_time": "2026-10-27T09:31:34", "percent_change": -0.411695, "prev_day_close": 140.375}, {"option": "V261218P00260000", "bid": 0.02, "bid_size": 2.0, "ask": 0.25, "ask_size": 24.0, "iv": 0.4136, "open_interest": 207.0, "volume": 18.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0097, "theta": -0.0034, "rho": -0.0011, "theo": 0.0341, "change": 0.0, "open": 0.09, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T10:10:48", "percent_change": 2.23517e-06, "prev_day_close": 0.0350000001490116}, {"option": "V261218C00265000", "bid": 136.05, "bid_size": 18.0, "ask": 138.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0114, "theta": 0.0, "rho": 0.3953, "theo": 137.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.76, "last_trade_time": "2026-09-15T09:53:32", "percent_change": 0.0, "prev_day_close": 135.400001525879}, {"option": "V261218P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 115.0, "iv": 0.6202, "open_interest": 184.0, "volume": 5.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0115, "theta": -0.0039, "rho": -0.0013, "theo": 0.0403, "change": -0.205, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T14:39:00", "percent_change": -95.3488, "prev_day_close": 1.07000005245209}, {"option": "V261218C00270000", "bid": 131.1, "bid_size": 18.0, "ask": 134.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0134, "theta": 0.0, "rho": 0.4025, "theo": 132.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.55, "last_trade_time": "2026-10-15T15:49:22", "percent_change": 0.0, "prev_day_close": 130.450004577637}, {"option": "V261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 17.0, "iv": 0.5654, "open_interest": 316.0, "volume": 1.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0135, "theta": -0.0045, "rho": -0.0016, "theo": 0.048, "change": 0.03, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T09:39:26", "percent_change": 25.0, "prev_day_close": 0.219999998807907}, {"option": "V261218C00275000", "bid": 126.15, "bid_size": 18.0, "ask": 129.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 48.0, "volume": 5.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0158, "theta": 0.0, "rho": 0.4096, "theo": 127.758, "change": -3.885, "open": 125.89, "high": 125.89, "low": 125.89, "tick": "no_change", "last_trade_price": 125.89, "last_trade_time": "2026-10-27T10:25:31", "percent_change": -2.99364, "prev_day_close": 126.074996948242}, {"option": "V261218P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 175.0, "iv": 0.374, "open_interest": 629.0, "volume": 14.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0158, "theta": -0.0052, "rho": -0.0019, "theo": 0.0571, "change": -0.04, "open": 0.01, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-27T14:39:08", "percent_change": -30.7692, "prev_day_close": 0.0450000017881393}, {"option": "V261218C00280000", "bid": 121.2, "bid_size": 45.0, "ask": 124.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 185.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.0186, "theta": 0.0, "rho": 0.4167, "theo": 122.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.87, "last_trade_time": "2026-09-09T13:29:04", "percent_change": 0.0, "prev_day_close": 120.849998474121}, {"option": "V261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 124.0, "iv": 0.3825, "open_interest": 862.0, "volume": 12.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0188, "theta": -0.006, "rho": -0.0023, "theo": 0.0681, "change": -0.005, "open": 0.13, "high": 0.13, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T12:43:20", "percent_change": -5.88235, "prev_day_close": 0.0849999971687794}, {"option": "V261218C00285000", "bid": 116.2, "bid_size": 22.0, "ask": 119.35, "ask_size": 22.0, "iv": 0.2849, "open_interest": 65.0, "volume": 5.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.022, "theta": 0.0, "rho": 0.4237, "theo": 117.8506, "change": -3.815, "open": 116.01, "high": 116.01, "low": 116.01, "tick": "no_change", "last_trade_price": 116.01, "last_trade_time": "2026-10-27T10:25:31", "percent_change": -3.18381, "prev_day_close": 115.599998474121}, {"option": "V261218P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 5.0, "iv": 0.3631, "open_interest": 684.0, "volume": 5.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0221, "theta": -0.007, "rho": -0.0028, "theo": 0.0815, "change": 0.07, "open": 0.14, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-27T14:08:29", "percent_change": 100.0, "prev_day_close": 0.0800000000745058}, {"option": "V261218C00290000", "bid": 111.3, "bid_size": 18.0, "ask": 114.15, "ask_size": 15.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0003, "vega": 0.026, "theta": 0.0, "rho": 0.4306, "theo": 112.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.12, "last_trade_time": "2026-10-15T12:38:38", "percent_change": 0.0, "prev_day_close": 110.675003051758}, {"option": "V261218P00290000", "bid": 0.01, "bid_size": 1.0, "ask": 0.45, "ask_size": 160.0, "iv": 0.3944, "open_interest": 577.0, "volume": 13.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.026, "theta": -0.008, "rho": -0.0033, "theo": 0.0977, "change": 0.01, "open": 0.14, "high": 0.17, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-27T14:26:16", "percent_change": 10.0, "prev_day_close": 0.105000001378357}, {"option": "V261218C00295000", "bid": 106.35, "bid_size": 18.0, "ask": 109.25, "ask_size": 15.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0004, "vega": 0.0307, "theta": 0.0, "rho": 0.4373, "theo": 107.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.3, "last_trade_time": "2026-10-06T11:56:40", "percent_change": 0.0, "prev_day_close": 106.275001525879}, {"option": "V261218P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 98.0, "iv": 0.3642, "open_interest": 551.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0004, "vega": 0.031, "theta": -0.0093, "rho": -0.004, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T15:09:58", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "V261218C00300000", "bid": 101.4, "bid_size": 32.0, "ask": 104.5, "ask_size": 89.0, "iv": 0.3005, "open_interest": 199.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0004, "vega": 0.0364, "theta": 0.0, "rho": 0.4439, "theo": 103.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.45, "last_trade_time": "2026-10-22T11:14:39", "percent_change": 0.0, "prev_day_close": 100.450000762939}, {"option": "V261218P00300000", "bid": 0.04, "bid_size": 109.0, "ask": 0.28, "ask_size": 54.0, "iv": 0.3415, "open_interest": 2318.0, "volume": 482.0, "delta": -0.0084, "gamma": 0.0004, "vega": 0.0366, "theta": -0.0108, "rho": -0.0049, "theo": 0.1421, "change": 0.06, "open": 0.24, "high": 0.24, "low": 0.1, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T15:17:51", "percent_change": 42.8571, "prev_day_close": 0.120000001043081}, {"option": "V261218C00305000", "bid": 96.45, "bid_size": 69.0, "ask": 99.45, "ask_size": 22.0, "iv": 0.2576, "open_interest": 304.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0005, "vega": 0.0432, "theta": 0.0, "rho": 0.4502, "theo": 98.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.2, "last_trade_time": "2026-09-16T15:53:38", "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "V261218P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 46.0, "iv": 0.3364, "open_interest": 452.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0006, "vega": 0.0434, "theta": -0.0125, "rho": -0.006, "theo": 0.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-26T13:58:45", "percent_change": 0.0, "prev_day_close": 0.269999999552965}, {"option": "V261218C00310000", "bid": 91.5, "bid_size": 69.0, "ask": 94.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 306.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0007, "vega": 0.0513, "theta": -0.0005, "rho": 0.4563, "theo": 93.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.53, "last_trade_time": "2026-10-20T09:35:45", "percent_change": 0.0, "prev_day_close": 90.9250030517578}, {"option": "V261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 54.0, "iv": 0.3231, "open_interest": 547.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0007, "vega": 0.0516, "theta": -0.0145, "rho": -0.0073, "theo": 0.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T13:05:49", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "V261218C00315000", "bid": 86.6, "bid_size": 62.0, "ask": 89.55, "ask_size": 19.0, "iv": 0.2655, "open_interest": 169.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0008, "vega": 0.061, "theta": -0.0036, "rho": 0.4621, "theo": 88.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.02, "last_trade_time": "2026-10-23T11:43:00", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "V261218P00315000", "bid": 0.08, "bid_size": 148.0, "ask": 0.51, "ask_size": 125.0, "iv": 0.3171, "open_interest": 353.0, "volume": 13.0, "delta": -0.0154, "gamma": 0.0008, "vega": 0.0612, "theta": -0.0169, "rho": -0.0089, "theo": 0.2571, "change": -0.1, "open": 0.3, "high": 0.35, "low": 0.27, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-10-27T14:16:20", "percent_change": -26.3158, "prev_day_close": 0.270000003278255}, {"option": "V261218C00320000", "bid": 81.65, "bid_size": 22.0, "ask": 84.8, "ask_size": 115.0, "iv": 0.2763, "open_interest": 635.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.001, "vega": 0.0726, "theta": -0.0071, "rho": 0.4674, "theo": 83.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.12, "last_trade_time": "2026-10-23T11:43:00", "percent_change": 0.0, "prev_day_close": 81.0499992370606}, {"option": "V261218P00320000", "bid": 0.3, "bid_size": 1.0, "ask": 0.38, "ask_size": 2.0, "iv": 0.306, "open_interest": 1307.0, "volume": 34.0, "delta": -0.0189, "gamma": 0.001, "vega": 0.0732, "theta": -0.0197, "rho": -0.011, "theo": 0.3163, "change": -0.055, "open": 0.39, "high": 0.39, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T14:19:06", "percent_change": -13.5802, "prev_day_close": 0.355000004172325}, {"option": "V261218C00325000", "bid": 76.8, "bid_size": 92.0, "ask": 79.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 1196.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0012, "vega": 0.0866, "theta": -0.0111, "rho": 0.4721, "theo": 78.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.1, "last_trade_time": "2026-10-22T14:45:00", "percent_change": 0.0, "prev_day_close": 76.0750007629394}, {"option": "V261218P00325000", "bid": 0.21, "bid_size": 101.0, "ask": 0.66, "ask_size": 57.0, "iv": 0.3, "open_interest": 1581.0, "volume": 25.0, "delta": -0.0233, "gamma": 0.0012, "vega": 0.087, "theta": -0.023, "rho": -0.0135, "theo": 0.3914, "change": 0.03, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-27T11:22:33", "percent_change": 5.66038, "prev_day_close": 0.435000002384186}, {"option": "V261218C00330000", "bid": 71.9, "bid_size": 134.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 461.0, "volume": 2.0, "delta": 0.9704, "gamma": 0.0015, "vega": 0.1032, "theta": -0.0157, "rho": 0.4762, "theo": 73.5605, "change": -2.15, "open": 74.0, "high": 74.0, "low": 73.5, "tick": "down", "last_trade_price": 73.5, "last_trade_time": "2026-10-27T10:09:16", "percent_change": -2.84204, "prev_day_close": 71.1500015258789}, {"option": "V261218P00330000", "bid": 0.36, "bid_size": 89.0, "ask": 0.78, "ask_size": 136.0, "iv": 0.2955, "open_interest": 619.0, "volume": 24.0, "delta": -0.0289, "gamma": 0.0015, "vega": 0.104, "theta": -0.0268, "rho": -0.0167, "theo": 0.4869, "change": -0.035, "open": 0.61, "high": 0.61, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T11:53:23", "percent_change": -5.51181, "prev_day_close": 0.560000002384186}, {"option": "V261218C00335000", "bid": 67.05, "bid_size": 77.0, "ask": 69.8, "ask_size": 10.0, "iv": 0.2437, "open_interest": 152.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0018, "vega": 0.123, "theta": -0.0209, "rho": 0.4794, "theo": 68.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.6, "last_trade_time": "2026-10-20T09:44:07", "percent_change": 0.0, "prev_day_close": 66.4249992370606}, {"option": "V261218P00335000", "bid": 0.41, "bid_size": 136.0, "ask": 0.71, "ask_size": 10.0, "iv": 0.276, "open_interest": 860.0, "volume": 26.0, "delta": -0.0358, "gamma": 0.0018, "vega": 0.1236, "theta": -0.0314, "rho": -0.0207, "theo": 0.6092, "change": -0.145, "open": 0.79, "high": 0.79, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-27T15:53:15", "percent_change": -18.7097, "prev_day_close": 0.685000002384186}, {"option": "V261218C00340000", "bid": 62.25, "bid_size": 132.0, "ask": 64.2, "ask_size": 1.0, "iv": 0.1718, "open_interest": 492.0, "volume": 3.0, "delta": 0.9549, "gamma": 0.0022, "vega": 0.1464, "theta": -0.0269, "rho": 0.4815, "theo": 63.9055, "change": -2.25, "open": 63.5, "high": 63.8, "low": 63.5, "tick": "up", "last_trade_price": 63.8, "last_trade_time": "2026-10-27T09:55:54", "percent_change": -3.40651, "prev_day_close": 61.2999992370606}, {"option": "V261218P00340000", "bid": 0.57, "bid_size": 205.0, "ask": 0.9, "ask_size": 9.0, "iv": 0.2712, "open_interest": 738.0, "volume": 12.0, "delta": -0.0446, "gamma": 0.0023, "vega": 0.1474, "theta": -0.0367, "rho": -0.0257, "theo": 0.7664, "change": -0.08, "open": 0.89, "high": 0.95, "low": 0.88, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-10-27T15:14:35", "percent_change": -8.33333, "prev_day_close": 0.849999994039536}, {"option": "V261218C00345000", "bid": 57.45, "bid_size": 250.0, "ask": 59.8, "ask_size": 19.0, "iv": 0.2297, "open_interest": 587.0, "volume": 4.0, "delta": 0.944, "gamma": 0.0027, "vega": 0.1738, "theta": -0.0337, "rho": 0.4821, "theo": 59.1397, "change": -2.95, "open": 57.3, "high": 58.5, "low": 56.2, "tick": "up", "last_trade_price": 58.35, "last_trade_time": "2026-10-27T15:54:20", "percent_change": -4.8124, "prev_day_close": 56.6499996185303}, {"option": "V261218P00345000", "bid": 0.71, "bid_size": 150.0, "ask": 1.08, "ask_size": 22.0, "iv": 0.2626, "open_interest": 2044.0, "volume": 218.0, "delta": -0.0556, "gamma": 0.0028, "vega": 0.1751, "theta": -0.0428, "rho": -0.0319, "theo": 0.9683, "change": -0.255, "open": 1.28, "high": 1.41, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-27T15:59:08", "percent_change": -22.2707, "prev_day_close": 1.07499998807907}, {"option": "V261218C00350000", "bid": 52.75, "bid_size": 105.0, "ask": 55.35, "ask_size": 14.0, "iv": 0.2385, "open_interest": 1110.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0033, "vega": 0.2058, "theta": -0.0413, "rho": 0.4811, "theo": 54.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.82, "last_trade_time": "2026-10-22T12:16:07", "percent_change": 0.0, "prev_day_close": 51.9250011444092}, {"option": "V261218P00350000", "bid": 0.92, "bid_size": 157.0, "ask": 1.44, "ask_size": 101.0, "iv": 0.2587, "open_interest": 880.0, "volume": 314.0, "delta": -0.0692, "gamma": 0.0034, "vega": 0.2071, "theta": -0.0499, "rho": -0.0395, "theo": 1.2283, "change": 0.015, "open": 1.45, "high": 1.55, "low": 1.31, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-27T15:24:38", "percent_change": 1.03093, "prev_day_close": 1.36500000953674}, {"option": "V261218C00355000", "bid": 48.1, "bid_size": 134.0, "ask": 50.4, "ask_size": 10.0, "iv": 0.2286, "open_interest": 554.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.004, "vega": 0.2418, "theta": -0.0498, "rho": 0.4781, "theo": 49.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.07, "last_trade_time": "2026-10-26T09:46:06", "percent_change": 0.0, "prev_day_close": 47.375}, {"option": "V261218P00355000", "bid": 1.18, "bid_size": 174.0, "ask": 1.64, "ask_size": 10.0, "iv": 0.2492, "open_interest": 1421.0, "volume": 63.0, "delta": -0.0862, "gamma": 0.0041, "vega": 0.2442, "theta": -0.0578, "rho": -0.0493, "theo": 1.5614, "change": -0.12, "open": 1.92, "high": 2.0, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-10-27T15:35:22", "percent_change": -6.70391, "prev_day_close": 1.71499997377396}, {"option": "V261218C00360000", "bid": 43.55, "bid_size": 145.0, "ask": 46.15, "ask_size": 16.0, "iv": 0.2341, "open_interest": 475.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0048, "vega": 0.2825, "theta": -0.0592, "rho": 0.4726, "theo": 45.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.2, "last_trade_time": "2026-10-23T15:08:56", "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "V261218P00360000", "bid": 1.74, "bid_size": 45.0, "ask": 2.17, "ask_size": 19.0, "iv": 0.2492, "open_interest": 830.0, "volume": 26.0, "delta": -0.1069, "gamma": 0.0049, "vega": 0.284, "theta": -0.0665, "rho": -0.0605, "theo": 1.9874, "change": 0.13, "open": 2.34, "high": 2.45, "low": 2.16, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-10-27T14:30:43", "percent_change": 5.8296, "prev_day_close": 2.14499998092651}, {"option": "V261218C00365000", "bid": 39.1, "bid_size": 229.0, "ask": 41.45, "ask_size": 20.0, "iv": 0.2278, "open_interest": 500.0, "volume": 3.0, "delta": 0.8687, "gamma": 0.0057, "vega": 0.3267, "theta": -0.0691, "rho": 0.4644, "theo": 40.8164, "change": -4.15, "open": 40.04, "high": 40.04, "low": 38.95, "tick": "down", "last_trade_price": 38.95, "last_trade_time": "2026-10-27T14:12:45", "percent_change": -9.62877, "prev_day_close": 38.9750003814697}, {"option": "V261218P00365000", "bid": 2.24, "bid_size": 95.0, "ask": 2.73, "ask_size": 10.0, "iv": 0.2442, "open_interest": 1556.0, "volume": 9.0, "delta": -0.132, "gamma": 0.0058, "vega": 0.3289, "theta": -0.0759, "rho": -0.0741, "theo": 2.5273, "change": -0.015, "open": 2.98, "high": 2.98, "low": 2.76, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-10-27T15:40:13", "percent_change": -0.540544, "prev_day_close": 2.70999991893768}, {"option": "V261218C00370000", "bid": 34.8, "bid_size": 232.0, "ask": 37.3, "ask_size": 13.0, "iv": 0.2279, "open_interest": 1098.0, "volume": 2.0, "delta": 0.8392, "gamma": 0.0066, "vega": 0.3732, "theta": -0.0794, "rho": 0.4531, "theo": 36.5196, "change": -5.105, "open": 34.6, "high": 34.6, "low": 33.62, "tick": "down", "last_trade_price": 33.62, "last_trade_time": "2026-10-27T14:27:37", "percent_change": -13.1827, "prev_day_close": 34.1750011444092}, {"option": "V261218P00370000", "bid": 2.96, "bid_size": 45.0, "ask": 3.45, "ask_size": 21.0, "iv": 0.241, "open_interest": 1413.0, "volume": 145.0, "delta": -0.162, "gamma": 0.0067, "vega": 0.376, "theta": -0.0858, "rho": -0.091, "theo": 3.2055, "change": -0.23, "open": 3.61, "high": 3.84, "low": 3.22, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-10-27T15:59:08", "percent_change": -6.66667, "prev_day_close": 3.5}, {"option": "V261218C00375000", "bid": 30.7, "bid_size": 192.0, "ask": 33.0, "ask_size": 15.0, "iv": 0.2238, "open_interest": 581.0, "volume": 5.0, "delta": 0.8047, "gamma": 0.0076, "vega": 0.4211, "theta": -0.0898, "rho": 0.4384, "theo": 32.3845, "change": -3.705, "open": 33.0, "high": 33.0, "low": 29.61, "tick": "up", "last_trade_price": 30.77, "last_trade_time": "2026-10-27T15:38:59", "percent_change": -10.7469, "prev_day_close": 30.2749996185303}, {"option": "V261218P00375000", "bid": 3.15, "bid_size": 226.0, "ask": 4.85, "ask_size": 209.0, "iv": 0.2357, "open_interest": 484.0, "volume": 44.0, "delta": -0.1971, "gamma": 0.0078, "vega": 0.4245, "theta": -0.0956, "rho": -0.1093, "theo": 4.0477, "change": 0.305, "open": 4.7, "high": 4.83, "low": 4.31, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-10-27T15:19:47", "percent_change": 7.1345, "prev_day_close": 4.47499990463257}, {"option": "V261218C00380000", "bid": 26.65, "bid_size": 125.0, "ask": 28.9, "ask_size": 19.0, "iv": 0.2179, "open_interest": 3686.0, "volume": 4.0, "delta": 0.7649, "gamma": 0.0086, "vega": 0.4682, "theta": -0.0996, "rho": 0.4201, "theo": 28.438, "change": -4.385, "open": 28.3, "high": 28.3, "low": 26.19, "tick": "down", "last_trade_price": 26.19, "last_trade_time": "2026-10-27T14:47:07", "percent_change": -14.3418, "prev_day_close": 26.3500003814697}, {"option": "V261218P00380000", "bid": 4.85, "bid_size": 22.0, "ask": 5.5, "ask_size": 135.0, "iv": 0.2349, "open_interest": 620.0, "volume": 130.0, "delta": -0.2377, "gamma": 0.0088, "vega": 0.471, "theta": -0.1051, "rho": -0.1298, "theo": 5.0836, "change": 0.0, "open": 5.63, "high": 6.0, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-27T15:55:11", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "V261218C00385000", "bid": 23.0, "bid_size": 223.0, "ask": 25.25, "ask_size": 13.0, "iv": 0.2178, "open_interest": 705.0, "volume": 5.0, "delta": 0.7199, "gamma": 0.0096, "vega": 0.5116, "theta": -0.1085, "rho": 0.3986, "theo": 24.7073, "change": -2.56, "open": 23.97, "high": 24.27, "low": 23.95, "tick": "down", "last_trade_price": 24.24, "last_trade_time": "2026-10-27T15:57:41", "percent_change": -9.55224, "prev_day_close": 23.4250001907349}, {"option": "V261218P00385000", "bid": 6.15, "bid_size": 11.0, "ask": 6.75, "ask_size": 113.0, "iv": 0.2315, "open_interest": 284.0, "volume": 125.0, "delta": -0.2837, "gamma": 0.0098, "vega": 0.5144, "theta": -0.1137, "rho": -0.1528, "theo": 6.3397, "change": 0.5, "open": 7.1, "high": 7.2, "low": 6.84, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-10-27T15:28:50", "percent_change": 7.63358, "prev_day_close": 6.90000009536743}, {"option": "V261218C00390000", "bid": 19.85, "bid_size": 201.0, "ask": 21.7, "ask_size": 10.0, "iv": 0.2178, "open_interest": 945.0, "volume": 2.0, "delta": 0.6701, "gamma": 0.0105, "vega": 0.5493, "theta": -0.1159, "rho": 0.3737, "theo": 21.2184, "change": -2.605, "open": 20.5, "high": 20.62, "low": 20.5, "tick": "up", "last_trade_price": 20.62, "last_trade_time": "2026-10-27T12:26:07", "percent_change": -11.2164, "prev_day_close": 19.875}, {"option": "V261218P00390000", "bid": 7.65, "bid_size": 12.0, "ask": 8.45, "ask_size": 164.0, "iv": 0.2296, "open_interest": 834.0, "volume": 42.0, "delta": -0.3348, "gamma": 0.0108, "vega": 0.5516, "theta": -0.1208, "rho": -0.178, "theo": 7.8433, "change": 0.5, "open": 8.33, "high": 9.15, "low": 7.95, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-10-27T15:50:25", "percent_change": 6.36943, "prev_day_close": 8.44999980926514}, {"option": "V261218C00395000", "bid": 16.4, "bid_size": 206.0, "ask": 18.8, "ask_size": 64.0, "iv": 0.2158, "open_interest": 1224.0, "volume": 6.0, "delta": 0.616, "gamma": 0.0113, "vega": 0.5787, "theta": -0.1212, "rho": 0.3457, "theo": 17.9947, "change": -2.59, "open": 17.32, "high": 17.32, "low": 15.5, "tick": "up", "last_trade_price": 17.16, "last_trade_time": "2026-10-27T15:52:58", "percent_change": -13.1139, "prev_day_close": 16.7249994277954}, {"option": "V261218P00395000", "bid": 9.35, "bid_size": 37.0, "ask": 10.1, "ask_size": 109.0, "iv": 0.2245, "open_interest": 455.0, "volume": 33.0, "delta": -0.3904, "gamma": 0.0116, "vega": 0.5807, "theta": -0.1259, "rho": -0.2046, "theo": 9.6189, "change": 0.575, "open": 9.85, "high": 10.91, "low": 9.75, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-10-27T15:59:45", "percent_change": 6.00522, "prev_day_close": 10.375}, {"option": "V261218C00400000", "bid": 13.65, "bid_size": 249.0, "ask": 15.55, "ask_size": 35.0, "iv": 0.2119, "open_interest": 1664.0, "volume": 91.0, "delta": 0.5586, "gamma": 0.0118, "vega": 0.5976, "theta": -0.1241, "rho": 0.3151, "theo": 15.0554, "change": -1.845, "open": 15.88, "high": 15.88, "low": 12.89, "tick": "up", "last_trade_price": 14.83, "last_trade_time": "2026-10-27T15:51:51", "percent_change": -11.0645, "prev_day_close": 13.9249997138977}, {"option": "V261218P00400000", "bid": 11.4, "bid_size": 27.0, "ask": 12.45, "ask_size": 100.0, "iv": 0.2235, "open_interest": 790.0, "volume": 333.0, "delta": -0.4496, "gamma": 0.0122, "vega": 0.5972, "theta": -0.1286, "rho": -0.2284, "theo": 11.6887, "change": 0.525, "open": 11.7, "high": 13.6, "low": 11.37, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-27T15:59:12", "percent_change": 4.57516, "prev_day_close": 12.6500000953674}, {"option": "V261218C00405000", "bid": 11.05, "bid_size": 292.0, "ask": 12.65, "ask_size": 10.0, "iv": 0.2073, "open_interest": 847.0, "volume": 162.0, "delta": 0.4991, "gamma": 0.0121, "vega": 0.6041, "theta": -0.1242, "rho": 0.2829, "theo": 12.4151, "change": -1.825, "open": 12.1, "high": 12.4, "low": 10.74, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-27T15:59:40", "percent_change": -13.2007, "prev_day_close": 11.2999997138977}, {"option": "V261218P00405000", "bid": 13.8, "bid_size": 13.0, "ask": 15.1, "ask_size": 138.0, "iv": 0.223, "open_interest": 325.0, "volume": 110.0, "delta": -0.5114, "gamma": 0.0125, "vega": 0.6009, "theta": -0.1285, "rho": -0.2498, "theo": 14.0693, "change": 0.825, "open": 14.1, "high": 15.58, "low": 14.1, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-10-27T15:57:46", "percent_change": 5.98911, "prev_day_close": 15.4000000953674}, {"option": "V261218C00410000", "bid": 9.65, "bid_size": 11.0, "ask": 10.35, "ask_size": 15.0, "iv": 0.2117, "open_interest": 5050.0, "volume": 50.0, "delta": 0.4388, "gamma": 0.0121, "vega": 0.5974, "theta": -0.1215, "rho": 0.2498, "theo": 10.082, "change": -2.67, "open": 11.16, "high": 11.16, "low": 8.39, "tick": "no_change", "last_trade_price": 8.88, "last_trade_time": "2026-10-27T15:31:34", "percent_change": -23.1169, "prev_day_close": 9.1749997138977}, {"option": "V261218P00410000", "bid": 16.2, "bid_size": 28.0, "ask": 18.45, "ask_size": 165.0, "iv": 0.2234, "open_interest": 191.0, "volume": 4.0, "delta": -0.5742, "gamma": 0.0126, "vega": 0.5901, "theta": -0.1256, "rho": -0.2697, "theo": 16.7688, "change": 2.4, "open": 18.05, "high": 18.9, "low": 18.05, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-10-27T14:34:34", "percent_change": 14.5897, "prev_day_close": 18.4000005722046}, {"option": "V261218C00415000", "bid": 6.95, "bid_size": 271.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.2039, "open_interest": 470.0, "volume": 24.0, "delta": 0.3792, "gamma": 0.0118, "vega": 0.5775, "theta": -0.116, "rho": 0.2168, "theo": 8.0574, "change": -1.445, "open": 8.4, "high": 8.4, "low": 6.64, "tick": "up", "last_trade_price": 7.73, "last_trade_time": "2026-10-27T15:57:32", "percent_change": -15.7493, "prev_day_close": 7.27500009536743}, {"option": "V261218P00415000", "bid": 19.25, "bid_size": 19.0, "ask": 21.55, "ask_size": 103.0, "iv": 0.2222, "open_interest": 59.0, "volume": 4.0, "delta": -0.6366, "gamma": 0.0124, "vega": 0.5646, "theta": -0.1197, "rho": -0.2868, "theo": 19.7911, "change": 2.405, "open": 21.0, "high": 21.58, "low": 20.03, "tick": "up", "last_trade_price": 21.58, "last_trade_time": "2026-10-27T15:17:08", "percent_change": 12.5424, "prev_day_close": 21.5249996185303}, {"option": "V261218C00420000", "bid": 5.05, "bid_size": 289.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.1987, "open_interest": 1347.0, "volume": 227.0, "delta": 0.3219, "gamma": 0.0113, "vega": 0.5454, "theta": -0.1081, "rho": 0.1846, "theo": 6.3344, "change": -1.265, "open": 6.43, "high": 6.73, "low": 5.0, "tick": "down", "last_trade_price": 6.11, "last_trade_time": "2026-10-27T15:58:14", "percent_change": -17.1525, "prev_day_close": 5.70000004768372}, {"option": "V261218P00420000", "bid": 22.15, "bid_size": 59.0, "ask": 24.9, "ask_size": 66.0, "iv": 0.2166, "open_interest": 5.0, "volume": 0.0, "delta": -0.6969, "gamma": 0.0118, "vega": 0.5252, "theta": -0.1112, "rho": -0.2957, "theo": 23.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-10-23T10:41:06", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "V261218C00425000", "bid": 4.35, "bid_size": 174.0, "ask": 5.3, "ask_size": 157.0, "iv": 0.2055, "open_interest": 385.0, "volume": 21.0, "delta": 0.2682, "gamma": 0.0104, "vega": 0.503, "theta": -0.0984, "rho": 0.1542, "theo": 4.8985, "change": -1.055, "open": 4.95, "high": 4.95, "low": 4.0, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-10-27T15:50:11", "percent_change": -18.1116, "prev_day_close": 4.39999985694885}, {"option": "V261218P00425000", "bid": 26.45, "bid_size": 10.0, "ask": 28.65, "ask_size": 46.0, "iv": 0.2232, "open_interest": 2.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.011, "vega": 0.4748, "theta": -0.1003, "rho": -0.2984, "theo": 26.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-10-22T12:57:39", "percent_change": 0.0, "prev_day_close": 29.125}, {"option": "V261218C00430000", "bid": 3.3, "bid_size": 156.0, "ask": 4.15, "ask_size": 175.0, "iv": 0.2051, "open_interest": 625.0, "volume": 56.0, "delta": 0.2194, "gamma": 0.0095, "vega": 0.4529, "theta": -0.0874, "rho": 0.1263, "theo": 3.7278, "change": -1.285, "open": 3.59, "high": 3.7, "low": 2.96, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-10-27T15:41:44", "percent_change": -28.0874, "prev_day_close": 3.30000007152557}, {"option": "V261218P00430000", "bid": 29.9, "bid_size": 26.0, "ask": 32.6, "ask_size": 54.0, "iv": 0.2184, "open_interest": 8.0, "volume": 4.0, "delta": -0.8049, "gamma": 0.0099, "vega": 0.4175, "theta": -0.0876, "rho": -0.3009, "theo": 30.6933, "change": 1.25, "open": 30.9, "high": 30.9, "low": 30.9, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-10-27T10:01:37", "percent_change": 4.21585, "prev_day_close": 33.0749998092651}, {"option": "V261218C00435000", "bid": 2.31, "bid_size": 180.0, "ask": 3.15, "ask_size": 174.0, "iv": 0.202, "open_interest": 597.0, "volume": 152.0, "delta": 0.1762, "gamma": 0.0083, "vega": 0.3986, "theta": -0.0759, "rho": 0.1015, "theo": 2.7946, "change": -0.705, "open": 3.16, "high": 3.16, "low": 2.24, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-10-27T15:50:11", "percent_change": -20.0, "prev_day_close": 2.45499992370605}, {"option": "V261218P00435000", "bid": 33.95, "bid_size": 2.0, "ask": 36.85, "ask_size": 56.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.0086, "vega": 0.3539, "theta": -0.0738, "rho": -0.2964, "theo": 34.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.9, "last_trade_time": "2025-07-18T10:25:08", "percent_change": 0.0, "prev_day_close": 37.2749996185303}, {"option": "V261218C00440000", "bid": 1.58, "bid_size": 187.0, "ask": 2.37, "ask_size": 160.0, "iv": 0.1997, "open_interest": 298.0, "volume": 39.0, "delta": 0.1391, "gamma": 0.0072, "vega": 0.3432, "theta": -0.0644, "rho": 0.0802, "theo": 2.0674, "change": -0.825, "open": 2.41, "high": 2.41, "low": 1.69, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-10-27T15:49:56", "percent_change": -30.9568, "prev_day_close": 1.80000001192093}, {"option": "V261218P00440000", "bid": 38.75, "bid_size": 10.0, "ask": 41.25, "ask_size": 42.0, "iv": 0.2271, "open_interest": 5.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0073, "vega": 0.288, "theta": -0.0597, "rho": -0.286, "theo": 39.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.07, "last_trade_time": "2026-10-22T14:07:15", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "V261218C00445000", "bid": 1.07, "bid_size": 202.0, "ask": 2.19, "ask_size": 354.0, "iv": 0.206, "open_interest": 175.0, "volume": 5.0, "delta": 0.1082, "gamma": 0.006, "vega": 0.2899, "theta": -0.0537, "rho": 0.0624, "theo": 1.5128, "change": -0.545, "open": 1.68, "high": 1.68, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-27T10:52:11", "percent_change": -27.0471, "prev_day_close": 1.27500003576279}, {"option": "V261218P00445000", "bid": 43.3, "bid_size": 10.0, "ask": 45.85, "ask_size": 23.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0059, "vega": 0.2264, "theta": -0.046, "rho": -0.2702, "theo": 43.8077, "change": 0.0, "open": 0.0, "high": 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": "V261218C00450000", "bid": 0.81, "bid_size": 125.0, "ask": 1.25, "ask_size": 58.0, "iv": 0.1985, "open_interest": 637.0, "volume": 35.0, "delta": 0.0831, "gamma": 0.005, "vega": 0.2406, "theta": -0.044, "rho": 0.048, "theo": 1.0988, "change": -0.475, "open": 1.13, "high": 1.14, "low": 0.86, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-27T15:53:15", "percent_change": -31.3531, "prev_day_close": 0.945000022649765}, {"option": "V261218P00450000", "bid": 48.05, "bid_size": 10.0, "ask": 50.25, "ask_size": 27.0, "iv": 0.2337, "open_interest": 1.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0046, "vega": 0.1723, "theta": -0.0335, "rho": -0.2595, "theo": 48.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.05, "last_trade_time": "2026-10-23T15:48:03", "percent_change": 0.0, "prev_day_close": 51.125}, {"option": "V261218C00455000", "bid": 0.38, "bid_size": 196.0, "ask": 1.25, "ask_size": 259.0, "iv": 0.2028, "open_interest": 220.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.004, "vega": 0.1967, "theta": -0.0356, "rho": 0.0365, "theo": 0.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-26T12:49:27", "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "V261218P00455000", "bid": 52.5, "bid_size": 10.0, "ask": 55.35, "ask_size": 23.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.0035, "vega": 0.1297, "theta": -0.0227, "rho": -0.2477, "theo": 53.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.875}, {"option": "V261218C00460000", "bid": 0.45, "bid_size": 54.0, "ask": 0.84, "ask_size": 53.0, "iv": 0.2069, "open_interest": 372.0, "volume": 246.0, "delta": 0.048, "gamma": 0.0032, "vega": 0.1593, "theta": -0.0287, "rho": 0.0276, "theo": 0.5769, "change": -0.225, "open": 0.61, "high": 0.61, "low": 0.5, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T15:55:11", "percent_change": -27.2727, "prev_day_close": 0.5}, {"option": "V261218P00460000", "bid": 57.2, "bid_size": 16.0, "ask": 60.2, "ask_size": 21.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0027, "vega": 0.0956, "theta": -0.0138, "rho": -0.2247, "theo": 58.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5749988555908}, {"option": "V261218C00465000", "bid": 0.28, "bid_size": 34.0, "ask": 0.45, "ask_size": 100.0, "iv": 0.1988, "open_interest": 185.0, "volume": 150.0, "delta": 0.0365, "gamma": 0.0026, "vega": 0.1286, "theta": -0.023, "rho": 0.0209, "theo": 0.4218, "change": -0.185, "open": 0.46, "high": 0.46, "low": 0.37, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-10-27T15:46:44", "percent_change": -31.0924, "prev_day_close": 0.344999998807907}, {"option": "V261218P00465000", "bid": 61.9, "bid_size": 15.0, "ask": 65.15, "ask_size": 18.0, "iv": 0.2487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0033, "vega": 0.0637, "theta": -0.0111, "rho": -0.1865, "theo": 63.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5249977111816}, {"option": "V261218C00470000", "bid": 0.15, "bid_size": 133.0, "ask": 0.3, "ask_size": 12.0, "iv": 0.1956, "open_interest": 127.0, "volume": 2.0, "delta": 0.0279, "gamma": 0.002, "vega": 0.104, "theta": -0.0186, "rho": 0.016, "theo": 0.3132, "change": -0.245, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-27T12:31:48", "percent_change": -42.6087, "prev_day_close": 0.245000004768372}, {"option": "V261218P00470000", "bid": 67.05, "bid_size": 11.0, "ask": 70.05, "ask_size": 22.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0017, "vega": 0.0142, "theta": -0.033, "rho": 0.0, "theo": 68.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5250015258789}, {"option": "V261218C00475000", "bid": 0.06, "bid_size": 141.0, "ask": 0.73, "ask_size": 222.0, "iv": 0.226, "open_interest": 40.0, "volume": 4.0, "delta": 0.0217, "gamma": 0.0016, "vega": 0.0846, "theta": -0.0152, "rho": 0.0124, "theo": 0.238, "change": -0.355, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T10:05:12", "percent_change": -70.297, "prev_day_close": 0.220000006258488}, {"option": "V261218P00475000", "bid": 71.85, "bid_size": 15.0, "ask": 75.05, "ask_size": 18.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.052, "rho": 0.0, "theo": 73.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "V261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 84.0, "iv": 0.2214, "open_interest": 103.0, "volume": 1.0, "delta": 0.0172, "gamma": 0.0013, "vega": 0.07, "theta": -0.0126, "rho": 0.0098, "theo": 0.1861, "change": -0.19, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T12:16:08", "percent_change": -48.7179, "prev_day_close": 0.180000005289912}, {"option": "V261218P00480000", "bid": 76.75, "bid_size": 22.0, "ask": 80.05, "ask_size": 22.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.052, "rho": 0.0, "theo": 78.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0750007629394}, {"option": "V261218C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 15.0, "iv": 0.2401, "open_interest": 201.0, "volume": 2.0, "delta": 0.014, "gamma": 0.0011, "vega": 0.0588, "theta": -0.0108, "rho": 0.008, "theo": 0.1505, "change": -0.12, "open": 0.22, "high": 0.22, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T11:34:21", "percent_change": -37.5, "prev_day_close": 0.170000000856817}, {"option": "V261218P00485000", "bid": 81.75, "bid_size": 1.0, "ask": 85.35, "ask_size": 17.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.052, "rho": 0.0, "theo": 83.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.1000022888184}, {"option": "V261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 123.0, "iv": 0.2698, "open_interest": 113.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0009, "vega": 0.0506, "theta": -0.0094, "rho": 0.0067, "theo": 0.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-23T13:08:44", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "V261218P00490000", "bid": 86.85, "bid_size": 15.0, "ask": 90.05, "ask_size": 22.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.052, "rho": 0.0, "theo": 88.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "V261218C00495000", "bid": 0.05, "bid_size": 1.0, "ask": 0.66, "ask_size": 124.0, "iv": 0.2676, "open_interest": 47.0, "volume": 4.0, "delta": 0.0101, "gamma": 0.0008, "vega": 0.0443, "theta": -0.0084, "rho": 0.0057, "theo": 0.1087, "change": -0.1, "open": 0.16, "high": 0.16, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-27T11:34:21", "percent_change": -41.6667, "prev_day_close": 0.154999995604157}, {"option": "V261218P00495000", "bid": 91.9, "bid_size": 15.0, "ask": 95.05, "ask_size": 18.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.052, "rho": 0.0, "theo": 93.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "V261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 80.0, "iv": 0.248, "open_interest": 165.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0007, "vega": 0.0395, "theta": -0.0077, "rho": 0.005, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T11:29:10", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "V261218P00500000", "bid": 96.9, "bid_size": 15.0, "ask": 100.05, "ask_size": 22.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.052, "rho": 0.0, "theo": 98.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.375}, {"option": "V261218C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 104.0, "iv": 0.2886, "open_interest": 41.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0006, "vega": 0.0358, "theta": -0.0072, "rho": 0.0045, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T14:54:20", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "V261218P00505000", "bid": 101.75, "bid_size": 18.0, "ask": 105.05, "ask_size": 18.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.052, "rho": 0.0, "theo": 103.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.424999237061}, {"option": "V261218C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 51.0, "iv": 0.3103, "open_interest": 17.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0005, "vega": 0.0329, "theta": -0.0068, "rho": 0.004, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-03T11:45:25", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "V261218P00510000", "bid": 106.75, "bid_size": 18.0, "ask": 110.05, "ask_size": 18.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.052, "rho": 0.0, "theo": 108.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "V261218C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 61.0, "iv": 0.3199, "open_interest": 11.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0005, "vega": 0.0304, "theta": -0.0064, "rho": 0.0037, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-09T11:10:42", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "V261218P00515000", "bid": 111.75, "bid_size": 18.0, "ask": 115.05, "ask_size": 18.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.052, "rho": 0.0, "theo": 113.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "V261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 108.0, "iv": 0.3297, "open_interest": 3185.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0004, "vega": 0.0282, "theta": -0.0062, "rho": 0.0034, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T13:57:07", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "V261218P00520000", "bid": 116.75, "bid_size": 18.0, "ask": 120.1, "ask_size": 18.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.052, "rho": 0.0, "theo": 118.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.474998474121}, {"option": "V261218C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 63.0, "iv": 0.3394, "open_interest": 12.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0004, "vega": 0.0264, "theta": -0.0059, "rho": 0.0032, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-26T10:09:56", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "V261218P00525000", "bid": 121.75, "bid_size": 18.0, "ask": 125.05, "ask_size": 18.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.052, "rho": 0.0, "theo": 123.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "V261218C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 103.0, "iv": 0.3188, "open_interest": 34.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0004, "vega": 0.0247, "theta": -0.0057, "rho": 0.0029, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-10T12:25:15", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "V261218P00530000", "bid": 127.0, "bid_size": 11.0, "ask": 130.05, "ask_size": 18.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.052, "rho": 0.0, "theo": 128.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.449996948242}, {"option": "V261218C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 92.0, "iv": 0.418, "open_interest": 10.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0003, "vega": 0.0232, "theta": -0.0054, "rho": 0.0027, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-26T09:42:04", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "V261218P00535000", "bid": 131.75, "bid_size": 18.0, "ask": 135.05, "ask_size": 18.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.052, "rho": 0.0, "theo": 133.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.450004577637}, {"option": "V261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 113.0, "iv": 0.4289, "open_interest": 248.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0003, "vega": 0.0217, "theta": -0.0052, "rho": 0.0025, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T12:56:23", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "V261218P00540000", "bid": 137.0, "bid_size": 11.0, "ask": 140.05, "ask_size": 18.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.052, "rho": 0.0, "theo": 138.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.5}, {"option": "V261218C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 96.0, "iv": 0.3584, "open_interest": 109.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0003, "vega": 0.0204, "theta": -0.005, "rho": 0.0024, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-09T15:28:12", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "V261218P00545000", "bid": 141.85, "bid_size": 11.0, "ask": 145.1, "ask_size": 18.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.052, "rho": 0.0, "theo": 143.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.475006103516}, {"option": "V270115C00140000", "bid": 260.8, "bid_size": 18.0, "ask": 263.8, "ask_size": 18.0, "iv": 0.8015, "open_interest": 371.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.3058, "theo": 262.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.95, "last_trade_time": "2026-07-10T12:06:42", "percent_change": 0.0, "prev_day_close": 260.050003051758}, {"option": "V270115P00140000", "bid": 0.01, "bid_size": 34.0, "ask": 0.16, "ask_size": 1.0, "iv": 0.7571, "open_interest": 706.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0015, "theta": -0.0006, "rho": -0.0002, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T10:21:48", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "V270115C00145000", "bid": 255.85, "bid_size": 18.0, "ask": 258.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 322.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.3278, "theo": 257.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.4, "last_trade_time": "2026-06-24T15:26:45", "percent_change": 0.0, "prev_day_close": 255.175003051758}, {"option": "V270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.1061, "open_interest": 33.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0017, "theta": -0.0006, "rho": -0.0002, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T14:28:13", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V270115C00150000", "bid": 250.9, "bid_size": 18.0, "ask": 253.8, "ask_size": 11.0, "iv": 0.6213, "open_interest": 28.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.3412, "theo": 252.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.38, "last_trade_time": "2026-08-31T14:04:19", "percent_change": 0.0, "prev_day_close": 250.224998474121}, {"option": "V270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.0721, "open_interest": 50.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.002, "theta": -0.0007, "rho": -0.0003, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-06T11:19:54", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V270115C00155000", "bid": 245.95, "bid_size": 18.0, "ask": 248.95, "ask_size": 18.0, "iv": 0.7226, "open_interest": 34.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.3528, "theo": 247.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.33, "last_trade_time": "2025-02-06T14:38:11", "percent_change": 0.0, "prev_day_close": 245.25}, {"option": "V270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.0392, "open_interest": 31.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0023, "theta": -0.0008, "rho": -0.0003, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-05-22T14:37:30", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V270115C00160000", "bid": 241.0, "bid_size": 18.0, "ask": 244.0, "ask_size": 18.0, "iv": 0.6964, "open_interest": 48.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.3641, "theo": 242.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.72, "last_trade_time": "2026-10-15T11:07:11", "percent_change": 0.0, "prev_day_close": 240.25}, {"option": "V270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.0075, "open_interest": 30.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0027, "theta": -0.0009, "rho": -0.0004, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-05-18T10:16:37", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V270115C00165000", "bid": 236.1, "bid_size": 18.0, "ask": 239.0, "ask_size": 18.0, "iv": 0.671, "open_interest": 18.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.3754, "theo": 237.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.0, "last_trade_time": "2025-02-04T12:38:39", "percent_change": 0.0, "prev_day_close": 235.299995422363}, {"option": "V270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 11.0, "iv": 0.6913, "open_interest": 23.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0031, "theta": -0.001, "rho": -0.0004, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-07T12:39:41", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "V270115C00170000", "bid": 231.15, "bid_size": 18.0, "ask": 233.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.3867, "theo": 232.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.46, "last_trade_time": "2026-04-15T12:14:03", "percent_change": 0.0, "prev_day_close": 230.349998474121}, {"option": "V270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 0.9473, "open_interest": 28.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0035, "theta": -0.0012, "rho": -0.0005, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-03T14:21:12", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V270115C00175000", "bid": 226.2, "bid_size": 18.0, "ask": 229.15, "ask_size": 18.0, "iv": 0.6502, "open_interest": 2.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.004, "theta": 0.0, "rho": 0.398, "theo": 227.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.9, "last_trade_time": "2026-04-28T14:30:49", "percent_change": 0.0, "prev_day_close": 225.524993896484}, {"option": "V270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.9184, "open_interest": 134.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.004, "theta": -0.0013, "rho": -0.0005, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-09T13:21:39", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V270115C00180000", "bid": 221.25, "bid_size": 18.0, "ask": 224.05, "ask_size": 18.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0046, "theta": 0.0, "rho": 0.4093, "theo": 222.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.9, "last_trade_time": "2026-07-07T14:57:03", "percent_change": 0.0, "prev_day_close": 220.549995422363}, {"option": "V270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 0.8903, "open_interest": 20.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0046, "theta": -0.0015, "rho": -0.0006, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-07T12:40:08", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V270115C00185000", "bid": 216.3, "bid_size": 18.0, "ask": 219.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0052, "theta": 0.0, "rho": 0.4206, "theo": 217.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.25, "last_trade_time": "2026-04-27T09:40:21", "percent_change": 0.0, "prev_day_close": 215.625}, {"option": "V270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 0.8629, "open_interest": 36.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0053, "theta": -0.0016, "rho": -0.0007, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-06-09T10:59:35", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V270115C00190000", "bid": 211.35, "bid_size": 18.0, "ask": 214.25, "ask_size": 18.0, "iv": 0.5537, "open_interest": 13.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.006, "theta": 0.0, "rho": 0.4319, "theo": 212.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.9, "last_trade_time": "2026-04-28T09:37:06", "percent_change": 0.0, "prev_day_close": 210.549995422363}, {"option": "V270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 0.8363, "open_interest": 128.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.006, "theta": -0.0018, "rho": -0.0008, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-14T13:21:01", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "V270115C00195000", "bid": 206.4, "bid_size": 18.0, "ask": 209.3, "ask_size": 18.0, "iv": 0.5318, "open_interest": 32.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0068, "theta": 0.0, "rho": 0.4431, "theo": 207.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 195.9, "last_trade_time": "2026-10-12T10:22:06", "percent_change": 0.0, "prev_day_close": 205.974998474121}, {"option": "V270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 0.8104, "open_interest": 102.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0068, "theta": -0.002, "rho": -0.001, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T10:54:21", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "V270115C00200000", "bid": 201.45, "bid_size": 18.0, "ask": 204.35, "ask_size": 18.0, "iv": 0.5103, "open_interest": 26.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0077, "theta": 0.0, "rho": 0.4543, "theo": 202.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.64, "last_trade_time": "2026-09-22T10:50:12", "percent_change": 0.0, "prev_day_close": 200.675003051758}, {"option": "V270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 18.0, "iv": 0.7857, "open_interest": 434.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0078, "theta": -0.0022, "rho": -0.0011, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-25T13:02:56", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "V270115C00210000", "bid": 191.6, "bid_size": 18.0, "ask": 194.7, "ask_size": 18.0, "iv": 0.5721, "open_interest": 12.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0099, "theta": 0.0, "rho": 0.4767, "theo": 193.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.5, "last_trade_time": "2026-08-06T10:43:45", "percent_change": 0.0, "prev_day_close": 190.799995422363}, {"option": "V270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 18.0, "iv": 0.7369, "open_interest": 161.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0099, "theta": -0.0028, "rho": -0.0014, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T12:33:12", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "V270115C00220000", "bid": 181.7, "bid_size": 18.0, "ask": 184.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0126, "theta": 0.0, "rho": 0.499, "theo": 183.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.5, "last_trade_time": "2026-10-19T11:26:27", "percent_change": 0.0, "prev_day_close": 180.924995422363}, {"option": "V270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 182.0, "iv": 0.6909, "open_interest": 138.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0127, "theta": -0.0034, "rho": -0.0019, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T11:14:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "V270115C00230000", "bid": 171.8, "bid_size": 18.0, "ask": 174.75, "ask_size": 22.0, "iv": 0.4621, "open_interest": 68.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0161, "theta": 0.0, "rho": 0.5212, "theo": 173.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.5, "last_trade_time": "2026-08-12T14:28:42", "percent_change": 0.0, "prev_day_close": 171.025001525879}, {"option": "V270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 202.0, "iv": 0.6467, "open_interest": 842.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0162, "theta": -0.0041, "rho": -0.0024, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T11:14:03", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "V270115C00240000", "bid": 161.9, "bid_size": 22.0, "ask": 164.9, "ask_size": 18.0, "iv": 0.4394, "open_interest": 71.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0205, "theta": 0.0, "rho": 0.5432, "theo": 163.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.78, "last_trade_time": "2026-09-30T10:29:50", "percent_change": 0.0, "prev_day_close": 161.174995422363}, {"option": "V270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 172.0, "iv": 0.5327, "open_interest": 1140.0, "volume": 2.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0207, "theta": -0.005, "rho": -0.0032, "theo": 0.0868, "change": 0.1, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-27T10:21:50", "percent_change": 166.667, "prev_day_close": 0.170000001788139}, {"option": "V270115C00250000", "bid": 152.05, "bid_size": 22.0, "ask": 154.95, "ask_size": 22.0, "iv": 0.4055, "open_interest": 55.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.026, "theta": 0.0, "rho": 0.5649, "theo": 153.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.33, "last_trade_time": "2026-10-22T14:59:20", "percent_change": 0.0, "prev_day_close": 151.274993896484}, {"option": "V270115P00250000", "bid": 0.1, "bid_size": 1.0, "ask": 2.2, "ask_size": 146.0, "iv": 0.5688, "open_interest": 2711.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0261, "theta": -0.0061, "rho": -0.0041, "theo": 0.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T12:28:06", "percent_change": 0.0, "prev_day_close": 0.160000000149012}, {"option": "V270115C00260000", "bid": 142.15, "bid_size": 92.0, "ask": 144.95, "ask_size": 18.0, "iv": 0.3456, "open_interest": 112.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0002, "vega": 0.0329, "theta": 0.0, "rho": 0.5864, "theo": 143.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.1, "last_trade_time": "2026-10-20T15:49:00", "percent_change": 0.0, "prev_day_close": 141.349998474121}, {"option": "V270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 157.0, "iv": 0.3779, "open_interest": 5394.0, "volume": 2.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0333, "theta": -0.0074, "rho": -0.0054, "theo": 0.1412, "change": -0.005, "open": 0.16, "high": 0.16, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T13:23:50", "percent_change": -4.0, "prev_day_close": 0.119999999180436}, {"option": "V270115C00270000", "bid": 132.3, "bid_size": 78.0, "ask": 135.2, "ask_size": 58.0, "iv": 0.3593, "open_interest": 226.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0003, "vega": 0.0419, "theta": 0.0, "rho": 0.6074, "theo": 133.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.2, "last_trade_time": "2026-10-20T15:59:30", "percent_change": 0.0, "prev_day_close": 131.650001525879}, {"option": "V270115P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 165.0, "iv": 0.406, "open_interest": 3798.0, "volume": 2.0, "delta": -0.0078, "gamma": 0.0003, "vega": 0.0422, "theta": -0.009, "rho": -0.007, "theo": 0.1812, "change": -0.07, "open": 0.18, "high": 0.19, "low": 0.18, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-27T13:24:38", "percent_change": -26.9231, "prev_day_close": 0.19000000692904}, {"option": "V270115C00280000", "bid": 122.45, "bid_size": 207.0, "ask": 125.25, "ask_size": 101.0, "iv": 0.3285, "open_interest": 179.0, "volume": 3.0, "delta": 0.9887, "gamma": 0.0004, "vega": 0.0532, "theta": 0.0, "rho": 0.6278, "theo": 123.9461, "change": -2.4, "open": 120.6, "high": 123.5, "low": 120.6, "tick": "up", "last_trade_price": 123.5, "last_trade_time": "2026-10-27T15:54:40", "percent_change": -1.90628, "prev_day_close": 121.700000762939}, {"option": "V270115P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 55.0, "iv": 0.3452, "open_interest": 2985.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0004, "vega": 0.054, "theta": -0.0109, "rho": -0.0093, "theo": 0.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T11:30:07", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "V270115C00290000", "bid": 112.6, "bid_size": 98.0, "ask": 115.6, "ask_size": 50.0, "iv": 0.3301, "open_interest": 177.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0006, "vega": 0.0682, "theta": -0.002, "rho": 0.6473, "theo": 114.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.05, "last_trade_time": "2026-10-22T15:07:13", "percent_change": 0.0, "prev_day_close": 111.875}, {"option": "V270115P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 5.0, "iv": 0.3125, "open_interest": 2721.0, "volume": 532.0, "delta": -0.0138, "gamma": 0.0006, "vega": 0.0688, "theta": -0.0133, "rho": -0.0123, "theo": 0.306, "change": -0.095, "open": 0.31, "high": 0.38, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-27T15:59:55", "percent_change": -29.2308, "prev_day_close": 0.300000004470348}, {"option": "V270115C00300000", "bid": 102.85, "bid_size": 115.0, "ask": 105.75, "ask_size": 32.0, "iv": 0.3135, "open_interest": 794.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0008, "vega": 0.0878, "theta": -0.006, "rho": 0.6656, "theo": 104.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.75, "last_trade_time": "2026-10-20T14:08:30", "percent_change": 0.0, "prev_day_close": 102.099998474121}, {"option": "V270115P00300000", "bid": 0.15, "bid_size": 219.0, "ask": 0.67, "ask_size": 167.0, "iv": 0.3174, "open_interest": 4178.0, "volume": 102.0, "delta": -0.0185, "gamma": 0.0008, "vega": 0.0885, "theta": -0.0163, "rho": -0.0165, "theo": 0.4044, "change": -0.09, "open": 0.49, "high": 0.49, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T14:16:47", "percent_change": -16.6667, "prev_day_close": 0.524999991059303}, {"option": "V270115C00305000", "bid": 97.95, "bid_size": 89.0, "ask": 100.6, "ask_size": 5.0, "iv": 0.2883, "open_interest": 125.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0009, "vega": 0.1, "theta": -0.0083, "rho": 0.6741, "theo": 99.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.57, "last_trade_time": "2026-09-28T11:17:43", "percent_change": 0.0, "prev_day_close": 97.1749992370606}, {"option": "V270115P00305000", "bid": 0.23, "bid_size": 214.0, "ask": 0.75, "ask_size": 118.0, "iv": 0.3108, "open_interest": 708.0, "volume": 8.0, "delta": -0.0215, "gamma": 0.0009, "vega": 0.1005, "theta": -0.0181, "rho": -0.0192, "theo": 0.4689, "change": -0.125, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-27T14:17:08", "percent_change": -20.6612, "prev_day_close": 0.504999995231628}, {"option": "V270115C00310000", "bid": 93.1, "bid_size": 266.0, "ask": 95.65, "ask_size": 28.0, "iv": 0.2799, "open_interest": 661.0, "volume": 3.0, "delta": 0.974, "gamma": 0.001, "vega": 0.1138, "theta": -0.0108, "rho": 0.682, "theo": 94.5719, "change": -4.775, "open": 92.0, "high": 92.0, "low": 92.0, "tick": "down", "last_trade_price": 92.0, "last_trade_time": "2026-10-27T14:50:03", "percent_change": -4.93412, "prev_day_close": 92.2249984741211}, {"option": "V270115P00310000", "bid": 0.32, "bid_size": 200.0, "ask": 0.88, "ask_size": 121.0, "iv": 0.3056, "open_interest": 1128.0, "volume": 99.0, "delta": -0.0252, "gamma": 0.001, "vega": 0.1153, "theta": -0.0202, "rho": -0.0224, "theo": 0.5464, "change": -0.045, "open": 0.6, "high": 0.64, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-27T15:20:14", "percent_change": -7.82609, "prev_day_close": 0.594999998807907}, {"option": "V270115C00315000", "bid": 88.25, "bid_size": 189.0, "ask": 91.25, "ask_size": 164.0, "iv": 0.2959, "open_interest": 100.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0012, "vega": 0.1301, "theta": -0.0136, "rho": 0.6892, "theo": 89.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.5, "last_trade_time": "2026-10-23T15:57:29", "percent_change": 0.0, "prev_day_close": 87.5250015258789}, {"option": "V270115P00315000", "bid": 0.21, "bid_size": 251.0, "ask": 0.86, "ask_size": 9.0, "iv": 0.2843, "open_interest": 1247.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0012, "vega": 0.131, "theta": -0.0226, "rho": -0.0263, "theo": 0.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-23T15:50:17", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "V270115C00320000", "bid": 83.4, "bid_size": 208.0, "ask": 85.85, "ask_size": 13.0, "iv": 0.2655, "open_interest": 1370.0, "volume": 1.0, "delta": 0.9644, "gamma": 0.0014, "vega": 0.1488, "theta": -0.0168, "rho": 0.6955, "theo": 84.8838, "change": -2.885, "open": 84.14, "high": 84.14, "low": 84.14, "tick": "down", "last_trade_price": 84.14, "last_trade_time": "2026-10-27T12:23:23", "percent_change": -3.31514, "prev_day_close": 82.625}, {"option": "V270115P00320000", "bid": 0.57, "bid_size": 164.0, "ask": 1.08, "ask_size": 36.0, "iv": 0.2857, "open_interest": 6111.0, "volume": 14.0, "delta": -0.0349, "gamma": 0.0014, "vega": 0.15, "theta": -0.0253, "rho": -0.031, "theo": 0.7559, "change": -0.05, "open": 0.81, "high": 0.85, "low": 0.81, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-27T14:14:23", "percent_change": -5.55556, "prev_day_close": 0.830000013113022}, {"option": "V270115C00325000", "bid": 78.6, "bid_size": 183.0, "ask": 81.4, "ask_size": 132.0, "iv": 0.2745, "open_interest": 1448.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0017, "vega": 0.1702, "theta": -0.0203, "rho": 0.7009, "theo": 80.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.4, "last_trade_time": "2026-10-23T12:26:10", "percent_change": 0.0, "prev_day_close": 77.8500022888184}, {"option": "V270115P00325000", "bid": 0.74, "bid_size": 73.0, "ask": 1.22, "ask_size": 16.0, "iv": 0.2842, "open_interest": 1475.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0017, "vega": 0.172, "theta": -0.0284, "rho": -0.0366, "theo": 0.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-10-26T11:39:35", "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "V270115C00330000", "bid": 73.85, "bid_size": 130.0, "ask": 76.45, "ask_size": 13.0, "iv": 0.2645, "open_interest": 858.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.002, "vega": 0.1952, "theta": -0.0243, "rho": 0.7048, "theo": 75.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.55, "last_trade_time": "2026-10-23T12:26:10", "percent_change": 0.0, "prev_day_close": 73.125}, {"option": "V270115P00330000", "bid": 1.0, "bid_size": 13.0, "ask": 1.41, "ask_size": 24.0, "iv": 0.2798, "open_interest": 1059.0, "volume": 3.0, "delta": -0.0491, "gamma": 0.002, "vega": 0.1965, "theta": -0.032, "rho": -0.0432, "theo": 1.0704, "change": 0.0, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-27T13:57:04", "percent_change": 2.0732e-06, "prev_day_close": 1.17999994754791}, {"option": "V270115C00335000", "bid": 69.1, "bid_size": 132.0, "ask": 71.7, "ask_size": 15.0, "iv": 0.2589, "open_interest": 417.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0023, "vega": 0.2232, "theta": -0.0287, "rho": 0.7074, "theo": 70.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.35, "last_trade_time": "2026-10-23T13:46:42", "percent_change": 0.0, "prev_day_close": 68.2750015258789}, {"option": "V270115P00335000", "bid": 1.06, "bid_size": 153.0, "ask": 1.47, "ask_size": 14.0, "iv": 0.2659, "open_interest": 1318.0, "volume": 12.0, "delta": -0.0584, "gamma": 0.0023, "vega": 0.2262, "theta": -0.036, "rho": -0.0514, "theo": 1.2839, "change": -0.205, "open": 1.38, "high": 1.38, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-10-27T15:59:55", "percent_change": -14.2857, "prev_day_close": 1.39499998092651}, {"option": "V270115C00340000", "bid": 64.4, "bid_size": 136.0, "ask": 66.95, "ask_size": 14.0, "iv": 0.2527, "open_interest": 734.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0027, "vega": 0.2555, "theta": -0.0336, "rho": 0.708, "theo": 65.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.88, "last_trade_time": "2026-10-26T15:09:19", "percent_change": 0.0, "prev_day_close": 63.6500015258789}, {"option": "V270115P00340000", "bid": 1.04, "bid_size": 257.0, "ask": 1.77, "ask_size": 17.0, "iv": 0.2552, "open_interest": 881.0, "volume": 4.0, "delta": -0.0697, "gamma": 0.0027, "vega": 0.2574, "theta": -0.0405, "rho": -0.061, "theo": 1.548, "change": -0.045, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "no_change", "last_trade_price": 1.69, "last_trade_time": "2026-10-27T13:31:01", "percent_change": -2.59366, "prev_day_close": 1.67999994754791}, {"option": "V270115C00345000", "bid": 59.75, "bid_size": 116.0, "ask": 62.35, "ask_size": 13.0, "iv": 0.2486, "open_interest": 941.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0031, "vega": 0.291, "theta": -0.0389, "rho": 0.7066, "theo": 61.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.4, "last_trade_time": "2026-10-23T10:45:52", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "V270115P00345000", "bid": 1.38, "bid_size": 230.0, "ask": 2.09, "ask_size": 30.0, "iv": 0.2509, "open_interest": 685.0, "volume": 51.0, "delta": -0.0831, "gamma": 0.0032, "vega": 0.2949, "theta": -0.0455, "rho": -0.0728, "theo": 1.8727, "change": 0.09, "open": 2.29, "high": 2.29, "low": 1.97, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-10-27T14:27:33", "percent_change": 4.20561, "prev_day_close": 1.99000006914139}, {"option": "V270115C00350000", "bid": 55.2, "bid_size": 235.0, "ask": 57.85, "ask_size": 41.0, "iv": 0.2456, "open_interest": 2153.0, "volume": 28.0, "delta": 0.9014, "gamma": 0.0036, "vega": 0.331, "theta": -0.0447, "rho": 0.7026, "theo": 56.6919, "change": -5.0, "open": 55.0, "high": 57.25, "low": 53.95, "tick": "down", "last_trade_price": 53.95, "last_trade_time": "2026-10-27T15:33:31", "percent_change": -8.48176, "prev_day_close": 54.4499988555908}, {"option": "V270115P00350000", "bid": 1.81, "bid_size": 281.0, "ask": 2.49, "ask_size": 17.0, "iv": 0.2471, "open_interest": 3015.0, "volume": 139.0, "delta": -0.0991, "gamma": 0.0037, "vega": 0.3337, "theta": -0.051, "rho": -0.0862, "theo": 2.2717, "change": -0.24, "open": 2.42, "high": 2.7, "low": 2.3, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-27T15:59:34", "percent_change": -9.44882, "prev_day_close": 2.43999993801117}, {"option": "V270115C00355000", "bid": 50.7, "bid_size": 111.0, "ask": 53.65, "ask_size": 108.0, "iv": 0.245, "open_interest": 446.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0042, "vega": 0.3737, "theta": -0.0509, "rho": 0.696, "theo": 52.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.17, "last_trade_time": "2026-10-22T10:23:14", "percent_change": 0.0, "prev_day_close": 50.125}, {"option": "V270115P00355000", "bid": 2.51, "bid_size": 112.0, "ask": 3.0, "ask_size": 53.0, "iv": 0.2462, "open_interest": 694.0, "volume": 33.0, "delta": -0.118, "gamma": 0.0043, "vega": 0.3778, "theta": -0.0569, "rho": -0.102, "theo": 2.7602, "change": -0.07, "open": 3.2, "high": 3.25, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-27T15:57:17", "percent_change": -2.39726, "prev_day_close": 2.95499992370606}, {"option": "V270115C00360000", "bid": 46.35, "bid_size": 191.0, "ask": 49.0, "ask_size": 51.0, "iv": 0.2376, "open_interest": 8474.0, "volume": 12.0, "delta": 0.8614, "gamma": 0.0048, "vega": 0.4199, "theta": -0.0574, "rho": 0.686, "theo": 47.8581, "change": -3.075, "open": 47.0, "high": 47.0, "low": 47.0, "tick": "no_change", "last_trade_price": 47.0, "last_trade_time": "2026-10-27T10:46:11", "percent_change": -6.14079, "prev_day_close": 45.6999988555908}, {"option": "V270115P00360000", "bid": 3.15, "bid_size": 76.0, "ask": 3.7, "ask_size": 117.0, "iv": 0.2438, "open_interest": 9640.0, "volume": 44.0, "delta": -0.14, "gamma": 0.0049, "vega": 0.4242, "theta": -0.0631, "rho": -0.12, "theo": 3.3518, "change": -0.025, "open": 3.85, "high": 4.05, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-27T15:54:40", "percent_change": -0.709219, "prev_day_close": 3.625}, {"option": "V270115C00365000", "bid": 42.05, "bid_size": 112.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.2307, "open_interest": 801.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0055, "vega": 0.4676, "theta": -0.0641, "rho": 0.673, "theo": 43.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.6, "last_trade_time": "2026-10-26T12:59:20", "percent_change": 0.0, "prev_day_close": 41.625}, {"option": "V270115P00365000", "bid": 3.95, "bid_size": 12.0, "ask": 4.4, "ask_size": 55.0, "iv": 0.2404, "open_interest": 931.0, "volume": 64.0, "delta": -0.1656, "gamma": 0.0056, "vega": 0.472, "theta": -0.0696, "rho": -0.1408, "theo": 4.0687, "change": 0.3, "open": 4.6, "high": 4.8, "low": 4.4, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-27T13:40:08", "percent_change": 7.14286, "prev_day_close": 4.34999990463257}, {"option": "V270115C00370000", "bid": 37.9, "bid_size": 157.0, "ask": 39.95, "ask_size": 1.0, "iv": 0.2229, "open_interest": 2386.0, "volume": 2.0, "delta": 0.8082, "gamma": 0.0062, "vega": 0.5164, "theta": -0.0708, "rho": 0.6561, "theo": 39.5038, "change": -5.1, "open": 37.5, "high": 37.5, "low": 36.6, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-10-27T14:27:32", "percent_change": -12.2302, "prev_day_close": 37.3500003814697}, {"option": "V270115P00370000", "bid": 4.8, "bid_size": 10.0, "ask": 5.3, "ask_size": 126.0, "iv": 0.2369, "open_interest": 701.0, "volume": 46.0, "delta": -0.1946, "gamma": 0.0063, "vega": 0.5233, "theta": -0.0761, "rho": -0.164, "theo": 4.9238, "change": 0.2, "open": 5.49, "high": 5.5, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-27T13:33:38", "percent_change": 3.92157, "prev_day_close": 5.20000004768372}, {"option": "V270115C00375000", "bid": 33.9, "bid_size": 224.0, "ask": 36.45, "ask_size": 51.0, "iv": 0.2242, "open_interest": 2696.0, "volume": 3.0, "delta": 0.7762, "gamma": 0.0068, "vega": 0.5647, "theta": -0.0773, "rho": 0.6357, "theo": 35.5506, "change": -4.58, "open": 34.9, "high": 34.9, "low": 33.02, "tick": "down", "last_trade_price": 33.02, "last_trade_time": "2026-10-27T14:27:37", "percent_change": -12.1809, "prev_day_close": 33.4499988555908}, {"option": "V270115P00375000", "bid": 5.3, "bid_size": 153.0, "ask": 6.4, "ask_size": 179.0, "iv": 0.2294, "open_interest": 787.0, "volume": 62.0, "delta": -0.2275, "gamma": 0.007, "vega": 0.5693, "theta": -0.0824, "rho": -0.1901, "theo": 5.9411, "change": 0.325, "open": 6.65, "high": 6.75, "low": 6.3, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-27T13:36:38", "percent_change": 5.34979, "prev_day_close": 6.34999990463257}, {"option": "V270115C00380000", "bid": 30.8, "bid_size": 102.0, "ask": 31.95, "ask_size": 1.0, "iv": 0.2212, "open_interest": 1102.0, "volume": 11.0, "delta": 0.7408, "gamma": 0.0075, "vega": 0.6104, "theta": -0.0833, "rho": 0.6118, "theo": 31.7717, "change": -2.775, "open": 31.29, "high": 31.29, "low": 30.54, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-10-27T15:56:16", "percent_change": -8.21614, "prev_day_close": 29.6749992370606}, {"option": "V270115P00380000", "bid": 6.9, "bid_size": 11.0, "ask": 7.5, "ask_size": 162.0, "iv": 0.2288, "open_interest": 1618.0, "volume": 26.0, "delta": -0.2642, "gamma": 0.0078, "vega": 0.6157, "theta": -0.0883, "rho": -0.2178, "theo": 7.1391, "change": 0.025, "open": 8.07, "high": 8.07, "low": 7.25, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-10-27T15:58:04", "percent_change": 0.346022, "prev_day_close": 7.57500004768372}, {"option": "V270115C00385000", "bid": 26.4, "bid_size": 193.0, "ask": 28.85, "ask_size": 13.0, "iv": 0.2161, "open_interest": 594.0, "volume": 4.0, "delta": 0.7019, "gamma": 0.0082, "vega": 0.6527, "theta": -0.0886, "rho": 0.5838, "theo": 28.1838, "change": -5.45, "open": 27.01, "high": 27.01, "low": 24.55, "tick": "down", "last_trade_price": 24.55, "last_trade_time": "2026-10-27T14:32:59", "percent_change": -18.1667, "prev_day_close": 26.4250001907349}, {"option": "V270115P00385000", "bid": 7.5, "bid_size": 205.0, "ask": 9.0, "ask_size": 179.0, "iv": 0.2204, "open_interest": 226.0, "volume": 5.0, "delta": -0.3043, "gamma": 0.0084, "vega": 0.6581, "theta": -0.0936, "rho": -0.245, "theo": 8.5305, "change": 0.5, "open": 9.3, "high": 9.3, "low": 9.0, "tick": "no_change", "last_trade_price": 9.05, "last_trade_time": "2026-10-27T13:30:38", "percent_change": 5.84795, "prev_day_close": 9.0750002861023}, {"option": "V270115C00390000", "bid": 23.5, "bid_size": 177.0, "ask": 25.7, "ask_size": 147.0, "iv": 0.2189, "open_interest": 3422.0, "volume": 33.0, "delta": 0.66, "gamma": 0.0087, "vega": 0.689, "theta": -0.093, "rho": 0.5528, "theo": 24.8029, "change": -2.4, "open": 25.7, "high": 25.7, "low": 22.77, "tick": "up", "last_trade_price": 24.35, "last_trade_time": "2026-10-27T15:54:13", "percent_change": -8.97196, "prev_day_close": 23.25}, {"option": "V270115P00390000", "bid": 9.55, "bid_size": 55.0, "ask": 10.65, "ask_size": 205.0, "iv": 0.2212, "open_interest": 487.0, "volume": 33.0, "delta": -0.348, "gamma": 0.0091, "vega": 0.6922, "theta": -0.098, "rho": -0.2777, "theo": 10.1411, "change": 0.75, "open": 10.4, "high": 11.0, "low": 10.4, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-10-27T13:39:38", "percent_change": 7.5, "prev_day_close": 10.6500000953674}, {"option": "V270115C00395000", "bid": 19.85, "bid_size": 212.0, "ask": 22.35, "ask_size": 103.0, "iv": 0.2115, "open_interest": 430.0, "volume": 3.0, "delta": 0.6153, "gamma": 0.0092, "vega": 0.7179, "theta": -0.0963, "rho": 0.5188, "theo": 21.6442, "change": -3.35, "open": 20.48, "high": 20.48, "low": 20.1, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-10-27T14:55:12", "percent_change": -14.2857, "prev_day_close": 20.5499992370605}, {"option": "V270115P00395000", "bid": 11.15, "bid_size": 125.0, "ask": 12.55, "ask_size": 169.0, "iv": 0.2172, "open_interest": 162.0, "volume": 16.0, "delta": -0.3946, "gamma": 0.0096, "vega": 0.7201, "theta": -0.1014, "rho": -0.308, "theo": 11.9844, "change": 1.105, "open": 13.3, "high": 13.3, "low": 12.4, "tick": "up", "last_trade_price": 13.08, "last_trade_time": "2026-10-27T14:54:24", "percent_change": 9.22756, "prev_day_close": 12.7000002861023}, {"option": "V270115C00400000", "bid": 17.75, "bid_size": 117.0, "ask": 18.95, "ask_size": 13.0, "iv": 0.2115, "open_interest": 10414.0, "volume": 4086.0, "delta": 0.5684, "gamma": 0.0096, "vega": 0.738, "theta": -0.0982, "rho": 0.4818, "theo": 18.7189, "change": -2.14, "open": 19.6, "high": 20.1, "low": 16.41, "tick": "up", "last_trade_price": 18.26, "last_trade_time": "2026-10-27T15:57:25", "percent_change": -10.4902, "prev_day_close": 17.7000007629395}, {"option": "V270115P00400000", "bid": 13.7, "bid_size": 13.0, "ask": 14.9, "ask_size": 121.0, "iv": 0.2196, "open_interest": 5253.0, "volume": 57.0, "delta": -0.4438, "gamma": 0.0101, "vega": 0.7369, "theta": -0.1035, "rho": -0.3346, "theo": 14.0676, "change": 1.63, "open": 14.55, "high": 15.75, "low": 14.4, "tick": "down", "last_trade_price": 15.38, "last_trade_time": "2026-10-27T15:42:53", "percent_change": 11.8545, "prev_day_close": 14.9000000953674}, {"option": "V270115C00405000", "bid": 15.05, "bid_size": 129.0, "ask": 16.55, "ask_size": 123.0, "iv": 0.2108, "open_interest": 522.0, "volume": 11.0, "delta": 0.5201, "gamma": 0.0099, "vega": 0.748, "theta": -0.0987, "rho": 0.4433, "theo": 16.0362, "change": -3.2, "open": 16.5, "high": 16.5, "low": 14.5, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-27T14:24:30", "percent_change": -18.0791, "prev_day_close": 15.0750002861023}, {"option": "V270115P00405000", "bid": 15.8, "bid_size": 39.0, "ask": 17.55, "ask_size": 150.0, "iv": 0.2175, "open_interest": 183.0, "volume": 24.0, "delta": -0.4949, "gamma": 0.0104, "vega": 0.7439, "theta": -0.1041, "rho": -0.3643, "theo": 16.4098, "change": 1.85, "open": 16.85, "high": 18.15, "low": 16.85, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-27T15:34:02", "percent_change": 11.4551, "prev_day_close": 17.5}, {"option": "V270115C00410000", "bid": 11.9, "bid_size": 315.0, "ask": 14.05, "ask_size": 35.0, "iv": 0.2032, "open_interest": 1863.0, "volume": 35.0, "delta": 0.4709, "gamma": 0.01, "vega": 0.7473, "theta": -0.0977, "rho": 0.4034, "theo": 13.6029, "change": -1.99, "open": 13.4, "high": 13.5, "low": 11.85, "tick": "no_change", "last_trade_price": 13.06, "last_trade_time": "2026-10-27T15:52:23", "percent_change": -13.2226, "prev_day_close": 12.6500000953674}, {"option": "V270115P00410000", "bid": 18.15, "bid_size": 73.0, "ask": 20.55, "ask_size": 164.0, "iv": 0.2161, "open_interest": 267.0, "volume": 6.0, "delta": -0.5472, "gamma": 0.0106, "vega": 0.7374, "theta": -0.1033, "rho": -0.3878, "theo": 19.0201, "change": 1.475, "open": 20.82, "high": 20.82, "low": 19.7, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-10-27T13:52:51", "percent_change": 7.94078, "prev_day_close": 20.6500005722046}, {"option": "V270115C00415000", "bid": 10.6, "bid_size": 120.0, "ask": 11.6, "ask_size": 2.0, "iv": 0.205, "open_interest": 1013.0, "volume": 92.0, "delta": 0.4217, "gamma": 0.0099, "vega": 0.7353, "theta": -0.0952, "rho": 0.3625, "theo": 11.4204, "change": -1.45, "open": 12.49, "high": 12.49, "low": 10.15, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-10-27T15:59:50", "percent_change": -11.4625, "prev_day_close": 10.5}, {"option": "V270115P00415000", "bid": 21.25, "bid_size": 33.0, "ask": 23.45, "ask_size": 149.0, "iv": 0.2157, "open_interest": 45.0, "volume": 1.0, "delta": -0.6, "gamma": 0.0106, "vega": 0.7164, "theta": -0.101, "rho": -0.4066, "theo": 21.8946, "change": 0.975, "open": 22.6, "high": 22.6, "low": 22.6, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-10-27T14:12:29", "percent_change": 4.50867, "prev_day_close": 23.8499994277954}, {"option": "V270115C00420000", "bid": 8.7, "bid_size": 95.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.2018, "open_interest": 1170.0, "volume": 52.0, "delta": 0.3733, "gamma": 0.0097, "vega": 0.7127, "theta": -0.0913, "rho": 0.3221, "theo": 9.4871, "change": -1.4, "open": 9.5, "high": 9.55, "low": 8.01, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-10-27T15:59:50", "percent_change": -13.0233, "prev_day_close": 8.7999997138977}, {"option": "V270115P00420000", "bid": 24.3, "bid_size": 54.0, "ask": 26.65, "ask_size": 183.0, "iv": 0.2136, "open_interest": 94.0, "volume": 61.0, "delta": -0.6523, "gamma": 0.0104, "vega": 0.686, "theta": -0.0972, "rho": -0.4158, "theo": 25.0379, "change": 2.55, "open": 25.1, "high": 27.0, "low": 25.1, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-10-27T15:32:13", "percent_change": 10.4294, "prev_day_close": 26.6500005722046}, {"option": "V270115C00425000", "bid": 7.2, "bid_size": 82.0, "ask": 8.05, "ask_size": 21.0, "iv": 0.2027, "open_interest": 1533.0, "volume": 435.0, "delta": 0.3266, "gamma": 0.0093, "vega": 0.6804, "theta": -0.0861, "rho": 0.2829, "theo": 7.798, "change": -1.275, "open": 7.68, "high": 7.9, "low": 6.6, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-27T15:54:40", "percent_change": -14.2857, "prev_day_close": 7.125}, {"option": "V270115P00425000", "bid": 27.55, "bid_size": 58.0, "ask": 30.1, "ask_size": 65.0, "iv": 0.2111, "open_interest": 6.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0101, "vega": 0.6419, "theta": -0.092, "rho": -0.4238, "theo": 28.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.35, "last_trade_time": "2026-10-26T09:57:00", "percent_change": 0.0, "prev_day_close": 30.2749996185303}, {"option": "V270115C00430000", "bid": 5.65, "bid_size": 165.0, "ask": 7.05, "ask_size": 291.0, "iv": 0.2036, "open_interest": 1270.0, "volume": 27.0, "delta": 0.2823, "gamma": 0.0088, "vega": 0.639, "theta": -0.08, "rho": 0.2451, "theo": 6.3426, "change": -1.475, "open": 6.4, "high": 6.45, "low": 5.72, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-10-27T15:47:40", "percent_change": -20.1365, "prev_day_close": 5.82500004768372}, {"option": "V270115P00430000", "bid": 31.35, "bid_size": 43.0, "ask": 33.9, "ask_size": 134.0, "iv": 0.2122, "open_interest": 1.0, "volume": 4.0, "delta": -0.7518, "gamma": 0.0096, "vega": 0.5849, "theta": -0.0853, "rho": -0.4169, "theo": 32.1191, "change": 1.625, "open": 33.59, "high": 33.59, "low": 32.95, "tick": "down", "last_trade_price": 32.95, "last_trade_time": "2026-10-27T10:15:51", "percent_change": 5.18755, "prev_day_close": 34.5}, {"option": "V270115C00435000", "bid": 3.55, "bid_size": 395.0, "ask": 6.35, "ask_size": 415.0, "iv": 0.1992, "open_interest": 315.0, "volume": 16.0, "delta": 0.2412, "gamma": 0.0082, "vega": 0.5912, "theta": -0.0732, "rho": 0.2097, "theo": 5.1063, "change": -1.43, "open": 5.2, "high": 5.2, "low": 4.6, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-10-27T15:41:43", "percent_change": -23.6364, "prev_day_close": 4.67499995231628}, {"option": "V270115P00435000", "bid": 35.15, "bid_size": 49.0, "ask": 38.15, "ask_size": 53.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0089, "vega": 0.5198, "theta": -0.0774, "rho": -0.4071, "theo": 36.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "V270115C00440000", "bid": 3.65, "bid_size": 78.0, "ask": 4.85, "ask_size": 303.0, "iv": 0.2039, "open_interest": 590.0, "volume": 20.0, "delta": 0.2036, "gamma": 0.0075, "vega": 0.539, "theta": -0.0659, "rho": 0.1775, "theo": 4.0719, "change": -0.75, "open": 4.32, "high": 4.32, "low": 3.4, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-27T15:53:31", "percent_change": -15.9574, "prev_day_close": 3.72500002384186}, {"option": "V270115P00440000", "bid": 39.25, "bid_size": 16.0, "ask": 42.05, "ask_size": 51.0, "iv": 0.2114, "open_interest": 5.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.0081, "vega": 0.4527, "theta": -0.0683, "rho": -0.3891, "theo": 40.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.15, "last_trade_time": "2026-10-19T12:22:14", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "V270115C00445000", "bid": 2.51, "bid_size": 253.0, "ask": 3.9, "ask_size": 309.0, "iv": 0.1992, "open_interest": 245.0, "volume": 14.0, "delta": 0.17, "gamma": 0.0067, "vega": 0.4839, "theta": -0.0585, "rho": 0.1484, "theo": 3.219, "change": -0.8, "open": 3.33, "high": 3.33, "low": 2.66, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-27T15:35:47", "percent_change": -21.0526, "prev_day_close": 2.80499994754791}, {"option": "V270115P00445000", "bid": 43.6, "bid_size": 12.0, "ask": 46.5, "ask_size": 53.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0071, "vega": 0.3789, "theta": -0.0583, "rho": -0.3628, "theo": 44.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "V270115C00450000", "bid": 2.2, "bid_size": 46.0, "ask": 2.96, "ask_size": 223.0, "iv": 0.1999, "open_interest": 981.0, "volume": 49.0, "delta": 0.1404, "gamma": 0.0059, "vega": 0.4286, "theta": -0.0513, "rho": 0.1226, "theo": 2.5249, "change": -0.645, "open": 2.81, "high": 2.81, "low": 2.34, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-27T15:52:42", "percent_change": -20.5087, "prev_day_close": 2.1800000667572}, {"option": "V270115P00450000", "bid": 48.25, "bid_size": 10.0, "ask": 51.05, "ask_size": 27.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.006, "vega": 0.3102, "theta": -0.0479, "rho": -0.3494, "theo": 48.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.85, "last_trade_time": "2025-04-04T13:27:28", "percent_change": 0.0, "prev_day_close": 51.5249996185303}, {"option": "V270115C00455000", "bid": 1.03, "bid_size": 375.0, "ask": 2.63, "ask_size": 369.0, "iv": 0.1941, "open_interest": 138.0, "volume": 12.0, "delta": 0.1149, "gamma": 0.0052, "vega": 0.3752, "theta": -0.0444, "rho": 0.1005, "theo": 1.9673, "change": -0.615, "open": 2.11, "high": 2.11, "low": 1.73, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-27T15:40:57", "percent_change": -24.9493, "prev_day_close": 1.87999993562698}, {"option": "V270115P00455000", "bid": 53.1, "bid_size": 10.0, "ask": 55.75, "ask_size": 23.0, "iv": 0.2271, "open_interest": 0.0, "volume": 0.0, "delta": -0.931, "gamma": 0.005, "vega": 0.2433, "theta": -0.0374, "rho": -0.3152, "theo": 53.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.45, "last_trade_time": "2026-01-13T14:19:04", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "V270115C00460000", "bid": 1.19, "bid_size": 162.0, "ask": 1.7, "ask_size": 23.0, "iv": 0.195, "open_interest": 263.0, "volume": 19.0, "delta": 0.0933, "gamma": 0.0045, "vega": 0.3242, "theta": -0.038, "rho": 0.0816, "theo": 1.5246, "change": -0.485, "open": 1.5, "high": 1.5, "low": 1.3, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-27T15:48:40", "percent_change": -25.0646, "prev_day_close": 1.32000005245209}, {"option": "V270115P00460000", "bid": 57.25, "bid_size": 20.0, "ask": 60.5, "ask_size": 23.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.004, "vega": 0.1851, "theta": -0.0277, "rho": -0.2898, "theo": 58.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2024-12-04T15:56:25", "percent_change": 0.0, "prev_day_close": 60.8250007629394}, {"option": "V270115C00465000", "bid": 0.91, "bid_size": 148.0, "ask": 1.37, "ask_size": 98.0, "iv": 0.1961, "open_interest": 104.0, "volume": 5.0, "delta": 0.0752, "gamma": 0.0038, "vega": 0.2774, "theta": -0.0322, "rho": 0.0657, "theo": 1.1764, "change": -0.405, "open": 1.23, "high": 1.23, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-27T12:53:07", "percent_change": -26.5574, "prev_day_close": 1.03999999165535}, {"option": "V270115P00465000", "bid": 62.15, "bid_size": 16.0, "ask": 65.3, "ask_size": 23.0, "iv": 0.2291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0036, "vega": 0.1393, "theta": -0.019, "rho": -0.2373, "theo": 63.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7249984741211}, {"option": "V270115C00470000", "bid": 0.58, "bid_size": 204.0, "ask": 1.12, "ask_size": 181.0, "iv": 0.195, "open_interest": 150.0, "volume": 7.0, "delta": 0.0602, "gamma": 0.0032, "vega": 0.2355, "theta": -0.0271, "rho": 0.0527, "theo": 0.9051, "change": -0.405, "open": 1.0, "high": 1.0, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-27T12:55:06", "percent_change": -31.7647, "prev_day_close": 0.849999994039536}, {"option": "V270115P00470000", "bid": 66.9, "bid_size": 15.0, "ask": 70.2, "ask_size": 18.0, "iv": 0.2334, "open_interest": 1.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0037, "vega": 0.0854, "theta": -0.021, "rho": -0.2018, "theo": 68.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-10-12T12:05:56", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "V270115C00475000", "bid": 0.34, "bid_size": 279.0, "ask": 1.02, "ask_size": 137.0, "iv": 0.1971, "open_interest": 185.0, "volume": 15.0, "delta": 0.048, "gamma": 0.0027, "vega": 0.198, "theta": -0.0226, "rho": 0.042, "theo": 0.6955, "change": -0.3, "open": 0.69, "high": 0.69, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-27T15:23:26", "percent_change": -32.967, "prev_day_close": 0.645000010728836}, {"option": "V270115P00475000", "bid": 71.85, "bid_size": 15.0, "ask": 75.1, "ask_size": 18.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0016, "vega": 0.0135, "theta": -0.0356, "rho": 0.0, "theo": 73.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.12, "last_trade_time": "2026-10-26T09:45:50", "percent_change": 0.0, "prev_day_close": 75.4749984741211}, {"option": "V270115C00480000", "bid": 0.27, "bid_size": 233.0, "ask": 0.77, "ask_size": 19.0, "iv": 0.1975, "open_interest": 192.0, "volume": 5.0, "delta": 0.0382, "gamma": 0.0022, "vega": 0.1659, "theta": -0.0188, "rho": 0.0333, "theo": 0.5344, "change": -0.275, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-10-27T13:45:33", "percent_change": -35.9477, "prev_day_close": 0.484999999403954}, {"option": "V270115P00480000", "bid": 77.0, "bid_size": 15.0, "ask": 80.05, "ask_size": 18.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0356, "rho": 0.0, "theo": 78.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4750022888184}, {"option": "V270115C00485000", "bid": 0.2, "bid_size": 206.0, "ask": 0.71, "ask_size": 140.0, "iv": 0.2026, "open_interest": 81.0, "volume": 1.0, "delta": 0.0304, "gamma": 0.0018, "vega": 0.1382, "theta": -0.0156, "rho": 0.0265, "theo": 0.4116, "change": -0.21, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-27T13:48:39", "percent_change": -35.5932, "prev_day_close": 0.330000005662441}, {"option": "V270115P00485000", "bid": 81.8, "bid_size": 22.0, "ask": 85.05, "ask_size": 18.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0356, "rho": 0.0, "theo": 83.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.1750030517578}, {"option": "V270115C00490000", "bid": 0.1, "bid_size": 236.0, "ask": 0.57, "ask_size": 170.0, "iv": 0.2019, "open_interest": 134.0, "volume": 2.0, "delta": 0.0242, "gamma": 0.0015, "vega": 0.115, "theta": -0.0129, "rho": 0.021, "theo": 0.3183, "change": -0.35, "open": 0.32, "high": 0.32, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T13:43:34", "percent_change": -53.8462, "prev_day_close": 0.305000007152557}, {"option": "V270115P00490000", "bid": 86.6, "bid_size": 1.0, "ask": 90.05, "ask_size": 17.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0356, "rho": 0.0, "theo": 88.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.45, "last_trade_time": "2025-01-27T10:57:33", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "V270115C00495000", "bid": 0.07, "bid_size": 172.0, "ask": 0.59, "ask_size": 41.0, "iv": 0.2103, "open_interest": 29.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0012, "vega": 0.0957, "theta": -0.0107, "rho": 0.0168, "theo": 0.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-10-22T12:12:18", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "V270115P00495000", "bid": 91.75, "bid_size": 22.0, "ask": 95.05, "ask_size": 18.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0356, "rho": 0.0, "theo": 93.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4500007629394}, {"option": "V270115C00500000", "bid": 0.1, "bid_size": 15.0, "ask": 0.18, "ask_size": 10.0, "iv": 0.1946, "open_interest": 230.0, "volume": 1.0, "delta": 0.0154, "gamma": 0.001, "vega": 0.0797, "theta": -0.0089, "rho": 0.0134, "theo": 0.1943, "change": -0.15, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-27T13:49:44", "percent_change": -45.4545, "prev_day_close": 0.160000003874302}, {"option": "V270115P00500000", "bid": 96.8, "bid_size": 22.0, "ask": 100.05, "ask_size": 18.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0356, "rho": 0.0, "theo": 98.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.8, "last_trade_time": "2025-02-18T10:26:04", "percent_change": 0.0, "prev_day_close": 100.424999237061}, {"option": "V270115C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.188, "open_interest": 36.0, "volume": 10.0, "delta": 0.0125, "gamma": 0.0008, "vega": 0.0667, "theta": -0.0074, "rho": 0.0108, "theo": 0.154, "change": -0.175, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-27T14:36:44", "percent_change": -61.4035, "prev_day_close": 0.0850000027567148}, {"option": "V270115P00505000", "bid": 101.75, "bid_size": 22.0, "ask": 105.05, "ask_size": 18.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0356, "rho": 0.0, "theo": 103.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.2, "last_trade_time": "2026-10-08T15:06:25", "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "V270115C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 81.0, "iv": 0.2243, "open_interest": 27.0, "volume": 1.0, "delta": 0.0102, "gamma": 0.0007, "vega": 0.0561, "theta": -0.0062, "rho": 0.0088, "theo": 0.1235, "change": -0.065, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-27T13:46:11", "percent_change": -26.5306, "prev_day_close": 0.13499999511987}, {"option": "V270115P00510000", "bid": 106.9, "bid_size": 15.0, "ask": 110.05, "ask_size": 18.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0356, "rho": 0.0, "theo": 108.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.450000762939}, {"option": "V270115C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 85.0, "iv": 0.2273, "open_interest": 63.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0006, "vega": 0.0474, "theta": -0.0053, "rho": 0.0072, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-26T14:22:17", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "V270115P00515000", "bid": 111.9, "bid_size": 15.0, "ask": 115.05, "ask_size": 18.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0356, "rho": 0.0, "theo": 113.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.450000762939}, {"option": "V270115C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 133.0, "iv": 0.2474, "open_interest": 126.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0005, "vega": 0.0405, "theta": -0.0045, "rho": 0.006, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-26T12:30:49", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "V270115P00520000", "bid": 116.8, "bid_size": 18.0, "ask": 120.05, "ask_size": 18.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0356, "rho": 0.0, "theo": 118.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.15, "last_trade_time": "2026-01-13T14:18:22", "percent_change": 0.0, "prev_day_close": 120.474998474121}, {"option": "V270115C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 133.0, "iv": 0.2656, "open_interest": 56.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0004, "vega": 0.0348, "theta": -0.0039, "rho": 0.005, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T12:28:37", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "V270115P00525000", "bid": 121.75, "bid_size": 18.0, "ask": 125.05, "ask_size": 18.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0356, "rho": 0.0, "theo": 123.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.474998474121}, {"option": "V270115C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 19.0, "iv": 0.3261, "open_interest": 34.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0004, "vega": 0.0301, "theta": -0.0034, "rho": 0.0042, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T11:15:06", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "V270115P00530000", "bid": 126.75, "bid_size": 18.0, "ask": 130.05, "ask_size": 18.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0356, "rho": 0.0, "theo": 128.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.450004577637}, {"option": "V270115C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 1.0, "iv": 0.3348, "open_interest": 20.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0003, "vega": 0.0262, "theta": -0.003, "rho": 0.0036, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T12:55:59", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "V270115P00535000", "bid": 131.75, "bid_size": 18.0, "ask": 135.05, "ask_size": 18.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0356, "rho": 0.0, "theo": 133.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.475006103516}, {"option": "V270115C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 18.0, "iv": 0.3436, "open_interest": 152.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0003, "vega": 0.023, "theta": -0.0027, "rho": 0.0031, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-03T11:07:23", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "V270115P00540000", "bid": 136.75, "bid_size": 18.0, "ask": 140.05, "ask_size": 18.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0356, "rho": 0.0, "theo": 138.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.425003051758}, {"option": "V270115C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 18.0, "iv": 0.2804, "open_interest": 236.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0203, "theta": -0.0024, "rho": 0.0027, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T11:29:35", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "V270115P00545000", "bid": 141.85, "bid_size": 11.0, "ask": 145.05, "ask_size": 18.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0356, "rho": 0.0, "theo": 143.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.5, "last_trade_time": "2025-12-24T12:55:05", "percent_change": 0.0, "prev_day_close": 145.425003051758}, {"option": "V270319C00155000", "bid": 246.45, "bid_size": 18.0, "ask": 249.4, "ask_size": 11.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0123, "theta": 0.0, "rho": 0.4479, "theo": 247.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.0, "last_trade_time": "2026-07-23T15:57:31", "percent_change": 0.0, "prev_day_close": 245.800003051758}, {"option": "V270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 25.0, "iv": 0.6322, "open_interest": 16.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0128, "theta": -0.0023, "rho": -0.0025, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-07T12:39:58", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "V270319C00160000", "bid": 241.6, "bid_size": 18.0, "ask": 244.5, "ask_size": 11.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0137, "theta": 0.0, "rho": 0.4621, "theo": 243.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.849998474121}, {"option": "V270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.7594, "open_interest": 19.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0144, "theta": -0.0025, "rho": -0.0028, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T15:30:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "V270319C00165000", "bid": 236.65, "bid_size": 18.0, "ask": 239.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0158, "theta": 0.0, "rho": 0.4814, "theo": 238.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.099998474121}, {"option": "V270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.7363, "open_interest": 3.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0161, "theta": -0.0027, "rho": -0.0032, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T13:40:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "V270319C00170000", "bid": 231.75, "bid_size": 18.0, "ask": 234.6, "ask_size": 11.0, "iv": 0.4667, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0179, "theta": 0.0, "rho": 0.5053, "theo": 233.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.1, "last_trade_time": "2026-07-15T09:30:18", "percent_change": 0.0, "prev_day_close": 231.025001525879}, {"option": "V270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.5492, "open_interest": 3.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.018, "theta": -0.003, "rho": -0.0036, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T11:05:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "V270319C00175000", "bid": 226.85, "bid_size": 18.0, "ask": 229.8, "ask_size": 11.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0201, "theta": 0.0, "rho": 0.5439, "theo": 228.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.199996948242}, {"option": "V270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 18.0, "iv": 0.6928, "open_interest": 50.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.02, "theta": -0.0032, "rho": -0.0041, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-06-09T10:58:28", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "V270319C00180000", "bid": 222.0, "bid_size": 18.0, "ask": 224.9, "ask_size": 11.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0224, "theta": 0.0, "rho": 0.5949, "theo": 223.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.275001525879}, {"option": "V270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 18.0, "iv": 0.6722, "open_interest": 14.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0222, "theta": -0.0035, "rho": -0.0046, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T12:14:07", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "V270319C00185000", "bid": 217.1, "bid_size": 18.0, "ask": 220.2, "ask_size": 18.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0249, "theta": 0.0, "rho": 0.6482, "theo": 218.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.274993896484}, {"option": "V270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 18.0, "iv": 0.6522, "open_interest": 8.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0246, "theta": -0.0039, "rho": -0.0051, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-19T12:12:20", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "V270319C00190000", "bid": 212.2, "bid_size": 18.0, "ask": 215.1, "ask_size": 18.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0276, "theta": 0.0, "rho": 0.6953, "theo": 213.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.400001525879}, {"option": "V270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 18.0, "iv": 0.6327, "open_interest": 12.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0274, "theta": -0.0042, "rho": -0.0057, "theo": 0.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-09T11:00:25", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "V270319C00195000", "bid": 207.3, "bid_size": 18.0, "ask": 210.2, "ask_size": 22.0, "iv": 0.4937, "open_interest": 1.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.0305, "theta": 0.0, "rho": 0.7331, "theo": 208.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.85, "last_trade_time": "2026-04-27T09:41:32", "percent_change": 0.0, "prev_day_close": 206.75}, {"option": "V270319P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 18.0, "iv": 0.6137, "open_interest": 19.0, "volume": 7.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0304, "theta": -0.0046, "rho": -0.0064, "theo": 0.1481, "change": -0.72, "open": 1.08, "high": 1.08, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-27T12:30:11", "percent_change": -65.4545, "prev_day_close": 1.00499999523163}, {"option": "V270319C00200000", "bid": 202.4, "bid_size": 18.0, "ask": 205.25, "ask_size": 15.0, "iv": 0.4745, "open_interest": 2.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0336, "theta": 0.0, "rho": 0.7632, "theo": 203.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.72, "last_trade_time": "2026-08-14T14:07:39", "percent_change": 0.0, "prev_day_close": 201.599998474121}, {"option": "V270319P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 170.0, "iv": 0.5951, "open_interest": 31.0, "volume": 7.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0336, "theta": -0.005, "rho": -0.0072, "theo": 0.1642, "change": -0.665, "open": 1.14, "high": 1.14, "low": 0.44, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-10-27T12:30:11", "percent_change": -60.181, "prev_day_close": 0.504999995231628}, {"option": "V270319C00210000", "bid": 192.55, "bid_size": 18.0, "ask": 195.5, "ask_size": 22.0, "iv": 0.4486, "open_interest": 6.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.0408, "theta": 0.0, "rho": 0.8093, "theo": 193.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.0, "last_trade_time": "2026-04-29T09:32:29", "percent_change": 0.0, "prev_day_close": 191.925003051758}, {"option": "V270319P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 181.0, "iv": 0.5597, "open_interest": 59.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.041, "theta": -0.0058, "rho": -0.009, "theo": 0.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T11:04:24", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "V270319C00220000", "bid": 182.85, "bid_size": 18.0, "ask": 185.75, "ask_size": 18.0, "iv": 0.4374, "open_interest": 13.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0002, "vega": 0.0497, "theta": 0.0, "rho": 0.8478, "theo": 184.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.88, "last_trade_time": "2026-07-17T09:40:02", "percent_change": 0.0, "prev_day_close": 182.150001525879}, {"option": "V270319P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 146.0, "iv": 0.4275, "open_interest": 220.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0002, "vega": 0.0502, "theta": -0.0068, "rho": -0.0112, "theo": 0.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T12:31:10", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "V270319C00230000", "bid": 173.05, "bid_size": 18.0, "ask": 176.0, "ask_size": 18.0, "iv": 0.4111, "open_interest": 3.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0002, "vega": 0.0604, "theta": 0.0, "rho": 0.8841, "theo": 174.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.4, "last_trade_time": "2026-07-29T15:12:59", "percent_change": 0.0, "prev_day_close": 172.349998474121}, {"option": "V270319P00230000", "bid": 0.05, "bid_size": 51.0, "ask": 1.85, "ask_size": 121.0, "iv": 0.4775, "open_interest": 137.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0002, "vega": 0.0609, "theta": -0.008, "rho": -0.014, "theo": 0.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-26T12:31:10", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "V270319C00240000", "bid": 163.35, "bid_size": 18.0, "ask": 166.25, "ask_size": 18.0, "iv": 0.3992, "open_interest": 4.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0003, "vega": 0.0736, "theta": 0.0, "rho": 0.9195, "theo": 164.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.73, "last_trade_time": "2026-08-25T14:34:13", "percent_change": 0.0, "prev_day_close": 162.574996948242}, {"option": "V270319P00240000", "bid": 0.01, "bid_size": 182.0, "ask": 0.73, "ask_size": 113.0, "iv": 0.3863, "open_interest": 188.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0003, "vega": 0.0744, "theta": -0.0093, "rho": -0.0175, "theo": 0.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T10:33:58", "percent_change": 0.0, "prev_day_close": 0.370000009424984}, {"option": "V270319C00250000", "bid": 153.65, "bid_size": 18.0, "ask": 156.5, "ask_size": 18.0, "iv": 0.3816, "open_interest": 54.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0004, "vega": 0.0895, "theta": 0.0, "rho": 0.9538, "theo": 154.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.12, "last_trade_time": "2026-08-31T10:58:13", "percent_change": 0.0, "prev_day_close": 152.900001525879}, {"option": "V270319P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 115.0, "iv": 0.3785, "open_interest": 217.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0004, "vega": 0.0903, "theta": -0.0109, "rho": -0.0218, "theo": 0.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T10:33:58", "percent_change": 0.0, "prev_day_close": 0.355000013485551}, {"option": "V270319C00255000", "bid": 148.8, "bid_size": 22.0, "ask": 151.65, "ask_size": 22.0, "iv": 0.3736, "open_interest": 5.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0004, "vega": 0.0986, "theta": 0.0, "rho": 0.9706, "theo": 150.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.5, "last_trade_time": "2026-08-06T10:45:04", "percent_change": 0.0, "prev_day_close": 147.925003051758}, {"option": "V270319P00255000", "bid": 0.35, "bid_size": 1.0, "ask": 1.85, "ask_size": 166.0, "iv": 0.4112, "open_interest": 21.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0004, "vega": 0.0996, "theta": -0.0118, "rho": -0.0244, "theo": 0.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-01T11:28:43", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "V270319C00260000", "bid": 143.95, "bid_size": 18.0, "ask": 146.8, "ask_size": 22.0, "iv": 0.3651, "open_interest": 23.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0005, "vega": 0.1089, "theta": 0.0, "rho": 0.987, "theo": 145.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.65, "last_trade_time": "2026-08-10T13:57:54", "percent_change": 0.0, "prev_day_close": 143.074996948242}, {"option": "V270319P00260000", "bid": 0.11, "bid_size": 179.0, "ask": 1.2, "ask_size": 218.0, "iv": 0.3632, "open_interest": 107.0, "volume": 1.0, "delta": -0.0172, "gamma": 0.0005, "vega": 0.1103, "theta": -0.0128, "rho": -0.0274, "theo": 0.5716, "change": -0.05, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T11:29:02", "percent_change": -7.69231, "prev_day_close": 0.580000013113022}, {"option": "V270319C00265000", "bid": 139.1, "bid_size": 22.0, "ask": 141.95, "ask_size": 22.0, "iv": 0.3562, "open_interest": 1.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0005, "vega": 0.1203, "theta": 0.0, "rho": 1.0029, "theo": 140.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.74, "last_trade_time": "2026-09-23T10:52:55", "percent_change": 0.0, "prev_day_close": 138.400001525879}, {"option": "V270319P00265000", "bid": 0.3, "bid_size": 97.0, "ask": 1.49, "ask_size": 114.0, "iv": 0.3686, "open_interest": 14.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0005, "vega": 0.1212, "theta": -0.0138, "rho": -0.0307, "theo": 0.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-12T13:08:29", "percent_change": 0.0, "prev_day_close": 0.660000018775463}, {"option": "V270319C00270000", "bid": 134.25, "bid_size": 18.0, "ask": 137.0, "ask_size": 22.0, "iv": 0.3433, "open_interest": 15.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0006, "vega": 0.1328, "theta": -0.0001, "rho": 1.0183, "theo": 135.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.25, "last_trade_time": "2026-09-23T10:47:22", "percent_change": 0.0, "prev_day_close": 133.525001525879}, {"option": "V270319P00270000", "bid": 0.05, "bid_size": 311.0, "ask": 1.33, "ask_size": 246.0, "iv": 0.3391, "open_interest": 232.0, "volume": 6.0, "delta": -0.0217, "gamma": 0.0006, "vega": 0.1341, "theta": -0.015, "rho": -0.0346, "theo": 0.7149, "change": -0.07, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T13:32:18", "percent_change": -9.72222, "prev_day_close": 0.740000009536743}, {"option": "V270319C00275000", "bid": 129.4, "bid_size": 34.0, "ask": 132.3, "ask_size": 23.0, "iv": 0.3378, "open_interest": 6.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0007, "vega": 0.1465, "theta": -0.0019, "rho": 1.0333, "theo": 130.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.48, "last_trade_time": "2026-09-23T10:40:49", "percent_change": 0.0, "prev_day_close": 128.775001525879}, {"option": "V270319P00275000", "bid": 0.38, "bid_size": 140.0, "ask": 1.25, "ask_size": 271.0, "iv": 0.3351, "open_interest": 30.0, "volume": 1.0, "delta": -0.0244, "gamma": 0.0007, "vega": 0.1482, "theta": -0.0163, "rho": -0.0389, "theo": 0.8015, "change": -0.08, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-27T13:33:41", "percent_change": -9.7561, "prev_day_close": 0.75}, {"option": "V270319C00280000", "bid": 124.65, "bid_size": 34.0, "ask": 127.3, "ask_size": 16.0, "iv": 0.3282, "open_interest": 21.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0008, "vega": 0.162, "theta": -0.0038, "rho": 1.0476, "theo": 125.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.95, "last_trade_time": "2026-10-16T09:30:09", "percent_change": 0.0, "prev_day_close": 123.875}, {"option": "V270319P00280000", "bid": 0.55, "bid_size": 183.0, "ask": 1.19, "ask_size": 167.0, "iv": 0.3254, "open_interest": 204.0, "volume": 2.0, "delta": -0.0275, "gamma": 0.0008, "vega": 0.1642, "theta": -0.0177, "rho": -0.0439, "theo": 0.9006, "change": -0.07, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-27T13:33:34", "percent_change": -7.6087, "prev_day_close": 0.849999994039536}, {"option": "V270319C00285000", "bid": 119.8, "bid_size": 21.0, "ask": 122.7, "ask_size": 23.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0009, "vega": 0.179, "theta": -0.0058, "rho": 1.0611, "theo": 121.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.049999237061}, {"option": "V270319P00285000", "bid": 0.64, "bid_size": 157.0, "ask": 1.46, "ask_size": 246.0, "iv": 0.3229, "open_interest": 114.0, "volume": 1.0, "delta": -0.0311, "gamma": 0.0009, "vega": 0.1809, "theta": -0.0192, "rho": -0.0494, "theo": 1.0146, "change": -0.075, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-27T13:41:06", "percent_change": -7.17703, "prev_day_close": 0.944999992847443}, {"option": "V270319C00290000", "bid": 115.05, "bid_size": 23.0, "ask": 117.9, "ask_size": 31.0, "iv": 0.3192, "open_interest": 21.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.001, "vega": 0.1976, "theta": -0.008, "rho": 1.0738, "theo": 116.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.9, "last_trade_time": "2026-09-30T12:29:41", "percent_change": 0.0, "prev_day_close": 114.325000762939}, {"option": "V270319P00290000", "bid": 0.7, "bid_size": 185.0, "ask": 1.85, "ask_size": 128.0, "iv": 0.3216, "open_interest": 707.0, "volume": 0.0, "delta": -0.035, "gamma": 0.001, "vega": 0.1993, "theta": -0.0208, "rho": -0.0555, "theo": 1.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T11:38:39", "percent_change": 0.0, "prev_day_close": 1.22999998927116}, {"option": "V270319C00295000", "bid": 110.3, "bid_size": 22.0, "ask": 113.15, "ask_size": 22.0, "iv": 0.3132, "open_interest": 1.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0011, "vega": 0.2183, "theta": -0.0103, "rho": 1.0857, "theo": 111.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.08, "last_trade_time": "2026-09-15T12:02:57", "percent_change": 0.0, "prev_day_close": 109.625}, {"option": "V270319P00295000", "bid": 0.77, "bid_size": 44.0, "ask": 1.81, "ask_size": 126.0, "iv": 0.3087, "open_interest": 252.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0011, "vega": 0.221, "theta": -0.0226, "rho": -0.0628, "theo": 1.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-10-23T15:54:54", "percent_change": 0.0, "prev_day_close": 1.36500000953674}, {"option": "V270319C00300000", "bid": 105.5, "bid_size": 33.0, "ask": 108.2, "ask_size": 16.0, "iv": 0.301, "open_interest": 48.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0012, "vega": 0.2414, "theta": -0.0127, "rho": 1.0962, "theo": 106.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.5, "last_trade_time": "2026-10-19T09:30:12", "percent_change": 0.0, "prev_day_close": 104.899997711182}, {"option": "V270319P00300000", "bid": 0.82, "bid_size": 245.0, "ask": 2.15, "ask_size": 129.0, "iv": 0.3037, "open_interest": 679.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0012, "vega": 0.2436, "theta": -0.0246, "rho": -0.0711, "theo": 1.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-26T15:52:58", "percent_change": 0.0, "prev_day_close": 1.56999999284744}, {"option": "V270319C00305000", "bid": 100.85, "bid_size": 23.0, "ask": 103.7, "ask_size": 28.0, "iv": 0.3008, "open_interest": 10.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0014, "vega": 0.2663, "theta": -0.0154, "rho": 1.1056, "theo": 102.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.69, "last_trade_time": "2026-10-15T14:00:34", "percent_change": 0.0, "prev_day_close": 99.9750022888184}, {"option": "V270319P00305000", "bid": 1.0, "bid_size": 242.0, "ask": 2.24, "ask_size": 128.0, "iv": 0.2955, "open_interest": 455.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0014, "vega": 0.2688, "theta": -0.0268, "rho": -0.0803, "theo": 1.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-10-14T12:37:06", "percent_change": 0.0, "prev_day_close": 1.71999996900558}, {"option": "V270319C00310000", "bid": 96.2, "bid_size": 23.0, "ask": 98.9, "ask_size": 16.0, "iv": 0.2936, "open_interest": 58.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0016, "vega": 0.2937, "theta": -0.0182, "rho": 1.1137, "theo": 97.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.3, "last_trade_time": "2026-09-28T15:59:59", "percent_change": 0.0, "prev_day_close": 95.4249992370606}, {"option": "V270319P00310000", "bid": 1.45, "bid_size": 224.0, "ask": 2.24, "ask_size": 237.0, "iv": 0.2901, "open_interest": 414.0, "volume": 1.0, "delta": -0.0578, "gamma": 0.0016, "vega": 0.2975, "theta": -0.0291, "rho": -0.0911, "theo": 1.8939, "change": -0.035, "open": 1.94, "high": 1.94, "low": 1.94, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-10-27T13:33:40", "percent_change": -1.77215, "prev_day_close": 1.87499994039536}, {"option": "V270319C00315000", "bid": 91.55, "bid_size": 23.0, "ask": 94.3, "ask_size": 20.0, "iv": 0.2889, "open_interest": 26.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0018, "vega": 0.3241, "theta": -0.0212, "rho": 1.1199, "theo": 92.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.17, "last_trade_time": "2026-10-26T15:47:03", "percent_change": 0.0, "prev_day_close": 90.7749977111816}, {"option": "V270319P00315000", "bid": 1.95, "bid_size": 10.0, "ask": 2.42, "ask_size": 83.0, "iv": 0.2876, "open_interest": 553.0, "volume": 4.0, "delta": -0.0656, "gamma": 0.0018, "vega": 0.3272, "theta": -0.0316, "rho": -0.1032, "theo": 2.162, "change": -0.005, "open": 2.27, "high": 2.27, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-10-27T13:37:44", "percent_change": -0.224717, "prev_day_close": 2.19500005245209}, {"option": "V270319C00320000", "bid": 86.9, "bid_size": 115.0, "ask": 89.65, "ask_size": 29.0, "iv": 0.2818, "open_interest": 211.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.002, "vega": 0.3565, "theta": -0.0243, "rho": 1.1244, "theo": 88.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.63, "last_trade_time": "2026-09-08T11:59:12", "percent_change": 0.0, "prev_day_close": 86.2250022888184}, {"option": "V270319P00320000", "bid": 1.84, "bid_size": 275.0, "ask": 2.81, "ask_size": 160.0, "iv": 0.2776, "open_interest": 868.0, "volume": 2.0, "delta": -0.0745, "gamma": 0.002, "vega": 0.3601, "theta": -0.0343, "rho": -0.1167, "theo": 2.4713, "change": 0.13, "open": 2.63, "high": 2.63, "low": 2.63, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-10-27T13:12:01", "percent_change": 5.2, "prev_day_close": 2.59500002861023}, {"option": "V270319C00325000", "bid": 82.35, "bid_size": 23.0, "ask": 85.2, "ask_size": 20.0, "iv": 0.2739, "open_interest": 67.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0022, "vega": 0.3916, "theta": -0.0277, "rho": 1.1269, "theo": 83.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.1, "last_trade_time": "2026-10-20T13:01:17", "percent_change": 0.0, "prev_day_close": 81.5500030517578}, {"option": "V270319P00325000", "bid": 2.29, "bid_size": 242.0, "ask": 3.25, "ask_size": 221.0, "iv": 0.2756, "open_interest": 1308.0, "volume": 3.0, "delta": -0.0846, "gamma": 0.0022, "vega": 0.397, "theta": -0.0372, "rho": -0.1324, "theo": 2.8289, "change": 0.07, "open": 3.0, "high": 3.0, "low": 2.93, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-10-27T13:39:03", "percent_change": 2.44756, "prev_day_close": 2.97000002861023}, {"option": "V270319C00330000", "bid": 77.9, "bid_size": 23.0, "ask": 80.3, "ask_size": 20.0, "iv": 0.2705, "open_interest": 99.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0024, "vega": 0.4297, "theta": -0.0312, "rho": 1.1269, "theo": 79.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.65, "last_trade_time": "2026-10-22T14:45:00", "percent_change": 0.0, "prev_day_close": 77.1499977111816}, {"option": "V270319P00330000", "bid": 3.05, "bid_size": 19.0, "ask": 3.55, "ask_size": 112.0, "iv": 0.2741, "open_interest": 1020.0, "volume": 6.0, "delta": -0.096, "gamma": 0.0025, "vega": 0.4343, "theta": -0.0403, "rho": -0.1496, "theo": 3.2433, "change": 0.3, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-10-27T15:37:57", "percent_change": 9.23077, "prev_day_close": 3.32499992847443}, {"option": "V270319C00335000", "bid": 73.45, "bid_size": 124.0, "ask": 75.95, "ask_size": 23.0, "iv": 0.2674, "open_interest": 68.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0027, "vega": 0.4695, "theta": -0.0349, "rho": 1.1248, "theo": 74.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.98, "last_trade_time": "2026-10-21T13:00:40", "percent_change": 0.0, "prev_day_close": 72.6749992370606}, {"option": "V270319P00335000", "bid": 3.45, "bid_size": 62.0, "ask": 4.55, "ask_size": 325.0, "iv": 0.2745, "open_interest": 1164.0, "volume": 1.0, "delta": -0.1088, "gamma": 0.0028, "vega": 0.4749, "theta": -0.0435, "rho": -0.1693, "theo": 3.72, "change": 0.2, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-27T10:36:15", "percent_change": 5.26316, "prev_day_close": 3.97499990463257}, {"option": "V270319C00340000", "bid": 69.05, "bid_size": 124.0, "ask": 71.65, "ask_size": 23.0, "iv": 0.2639, "open_interest": 146.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.003, "vega": 0.512, "theta": -0.0387, "rho": 1.1198, "theo": 70.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.5, "last_trade_time": "2026-10-16T15:23:14", "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "V270319P00340000", "bid": 3.85, "bid_size": 159.0, "ask": 5.05, "ask_size": 312.0, "iv": 0.2681, "open_interest": 686.0, "volume": 2.0, "delta": -0.1232, "gamma": 0.0031, "vega": 0.5177, "theta": -0.0469, "rho": -0.1914, "theo": 4.2696, "change": 0.225, "open": 4.5, "high": 4.55, "low": 4.5, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-10-27T10:36:15", "percent_change": 5.20231, "prev_day_close": 4.45000004768372}, {"option": "V270319C00345000", "bid": 64.8, "bid_size": 128.0, "ask": 67.4, "ask_size": 28.0, "iv": 0.261, "open_interest": 96.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.0033, "vega": 0.5562, "theta": -0.0426, "rho": 1.1118, "theo": 66.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.9, "last_trade_time": "2026-10-23T15:32:33", "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "V270319P00345000", "bid": 4.4, "bid_size": 174.0, "ask": 5.8, "ask_size": 330.0, "iv": 0.2645, "open_interest": 667.0, "volume": 3.0, "delta": -0.1392, "gamma": 0.0034, "vega": 0.5619, "theta": -0.0504, "rho": -0.215, "theo": 4.899, "change": 0.25, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-10-27T13:39:59", "percent_change": 5.0505, "prev_day_close": 5.17499995231628}, {"option": "V270319C00350000", "bid": 60.6, "bid_size": 206.0, "ask": 63.05, "ask_size": 31.0, "iv": 0.2562, "open_interest": 303.0, "volume": 2.0, "delta": 0.8448, "gamma": 0.0037, "vega": 0.6015, "theta": -0.0465, "rho": 1.1012, "theo": 61.8899, "change": -3.95, "open": 60.0, "high": 60.0, "low": 60.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-10-27T15:36:11", "percent_change": -6.1767, "prev_day_close": 59.7000007629394}, {"option": "V270319P00350000", "bid": 5.45, "bid_size": 10.0, "ask": 5.95, "ask_size": 29.0, "iv": 0.2587, "open_interest": 774.0, "volume": 11.0, "delta": -0.157, "gamma": 0.0038, "vega": 0.6095, "theta": -0.054, "rho": -0.2416, "theo": 5.6181, "change": 0.05, "open": 5.8, "high": 6.05, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-10-27T15:59:03", "percent_change": 0.877192, "prev_day_close": 5.84999990463257}, {"option": "V270319C00355000", "bid": 56.45, "bid_size": 206.0, "ask": 58.95, "ask_size": 35.0, "iv": 0.2527, "open_interest": 128.0, "volume": 7.0, "delta": 0.8257, "gamma": 0.004, "vega": 0.6482, "theta": -0.0505, "rho": 1.0868, "theo": 57.7831, "change": -1.655, "open": 58.32, "high": 58.32, "low": 58.32, "tick": "no_change", "last_trade_price": 58.32, "last_trade_time": "2026-10-27T11:07:31", "percent_change": -2.75948, "prev_day_close": 55.8250007629394}, {"option": "V270319P00355000", "bid": 5.5, "bid_size": 274.0, "ask": 7.4, "ask_size": 364.0, "iv": 0.2542, "open_interest": 431.0, "volume": 1.0, "delta": -0.1767, "gamma": 0.0041, "vega": 0.6551, "theta": -0.0576, "rho": -0.2702, "theo": 6.438, "change": 0.25, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-27T10:36:15", "percent_change": 3.81679, "prev_day_close": 6.92499995231628}, {"option": "V270319C00360000", "bid": 52.4, "bid_size": 123.0, "ask": 55.0, "ask_size": 33.0, "iv": 0.2493, "open_interest": 274.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0044, "vega": 0.6944, "theta": -0.0544, "rho": 1.0697, "theo": 53.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.96, "last_trade_time": "2026-10-26T10:34:22", "percent_change": 0.0, "prev_day_close": 51.8000011444092}, {"option": "V270319P00360000", "bid": 6.3, "bid_size": 345.0, "ask": 8.75, "ask_size": 344.0, "iv": 0.2531, "open_interest": 552.0, "volume": 35.0, "delta": -0.1982, "gamma": 0.0045, "vega": 0.7027, "theta": -0.0611, "rho": -0.301, "theo": 7.3658, "change": 0.375, "open": 7.7, "high": 7.95, "low": 7.7, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-27T15:38:01", "percent_change": 5.05051, "prev_day_close": 7.67499995231628}, {"option": "V270319C00365000", "bid": 48.55, "bid_size": 126.0, "ask": 51.4, "ask_size": 111.0, "iv": 0.2489, "open_interest": 131.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.0047, "vega": 0.7408, "theta": -0.0582, "rho": 1.0487, "theo": 49.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.02, "last_trade_time": "2026-10-23T10:21:19", "percent_change": 0.0, "prev_day_close": 47.9250011444092}, {"option": "V270319P00365000", "bid": 7.55, "bid_size": 201.0, "ask": 9.85, "ask_size": 363.0, "iv": 0.2517, "open_interest": 476.0, "volume": 1.0, "delta": -0.2216, "gamma": 0.0048, "vega": 0.7485, "theta": -0.0646, "rho": -0.3344, "theo": 8.4153, "change": 0.325, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-27T10:36:15", "percent_change": 3.83481, "prev_day_close": 8.69999980926514}, {"option": "V270319C00370000", "bid": 44.75, "bid_size": 183.0, "ask": 47.4, "ask_size": 103.0, "iv": 0.2442, "open_interest": 298.0, "volume": 5.0, "delta": 0.7577, "gamma": 0.005, "vega": 0.7853, "theta": -0.0619, "rho": 1.0247, "theo": 46.1384, "change": -3.775, "open": 46.89, "high": 46.89, "low": 44.5, "tick": "no_change", "last_trade_price": 44.5, "last_trade_time": "2026-10-27T13:15:27", "percent_change": -7.81978, "prev_day_close": 44.125}, {"option": "V270319P00370000", "bid": 8.4, "bid_size": 246.0, "ask": 11.05, "ask_size": 352.0, "iv": 0.2467, "open_interest": 415.0, "volume": 21.0, "delta": -0.2469, "gamma": 0.0052, "vega": 0.7935, "theta": -0.0679, "rho": -0.3698, "theo": 9.5915, "change": 0.95, "open": 9.95, "high": 10.5, "low": 9.9, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-27T14:27:36", "percent_change": 9.94765, "prev_day_close": 10.1750001907349}, {"option": "V270319C00375000", "bid": 41.05, "bid_size": 237.0, "ask": 43.6, "ask_size": 130.0, "iv": 0.2401, "open_interest": 263.0, "volume": 2.0, "delta": 0.7314, "gamma": 0.0054, "vega": 0.828, "theta": -0.0653, "rho": 0.9973, "theo": 42.5122, "change": -0.65, "open": 41.29, "high": 43.8, "low": 41.29, "tick": "up", "last_trade_price": 43.8, "last_trade_time": "2026-10-27T15:59:33", "percent_change": -1.46231, "prev_day_close": 40.5249996185303}, {"option": "V270319P00375000", "bid": 10.5, "bid_size": 16.0, "ask": 12.15, "ask_size": 274.0, "iv": 0.2473, "open_interest": 448.0, "volume": 64.0, "delta": -0.2741, "gamma": 0.0056, "vega": 0.8354, "theta": -0.0711, "rho": -0.4069, "theo": 10.9099, "change": 0.475, "open": 11.25, "high": 11.25, "low": 11.25, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-10-27T14:23:30", "percent_change": 4.40836, "prev_day_close": 11.625}, {"option": "V270319C00380000", "bid": 37.5, "bid_size": 174.0, "ask": 40.1, "ask_size": 107.0, "iv": 0.2372, "open_interest": 313.0, "volume": 14.0, "delta": 0.7036, "gamma": 0.0057, "vega": 0.8676, "theta": -0.0683, "rho": 0.9664, "theo": 39.0294, "change": -4.075, "open": 38.31, "high": 38.31, "low": 36.95, "tick": "down", "last_trade_price": 36.95, "last_trade_time": "2026-10-27T14:27:35", "percent_change": -9.93297, "prev_day_close": 37.1749992370606}, {"option": "V270319P00380000", "bid": 11.2, "bid_size": 222.0, "ask": 13.9, "ask_size": 364.0, "iv": 0.2418, "open_interest": 305.0, "volume": 11.0, "delta": -0.303, "gamma": 0.0059, "vega": 0.8742, "theta": -0.0739, "rho": -0.4457, "theo": 12.3734, "change": 0.85, "open": 13.3, "high": 13.31, "low": 13.1, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-10-27T15:36:07", "percent_change": 6.93878, "prev_day_close": 12.9000000953674}, {"option": "V270319C00385000", "bid": 34.1, "bid_size": 224.0, "ask": 36.9, "ask_size": 160.0, "iv": 0.2352, "open_interest": 482.0, "volume": 3.0, "delta": 0.6742, "gamma": 0.006, "vega": 0.9032, "theta": -0.0711, "rho": 0.933, "theo": 35.6961, "change": -3.04, "open": 35.25, "high": 35.25, "low": 34.71, "tick": "down", "last_trade_price": 34.71, "last_trade_time": "2026-10-27T13:58:40", "percent_change": -8.05298, "prev_day_close": 33.7250003814697}, {"option": "V270319P00385000", "bid": 12.45, "bid_size": 225.0, "ask": 15.5, "ask_size": 319.0, "iv": 0.2372, "open_interest": 238.0, "volume": 0.0, "delta": -0.3337, "gamma": 0.0063, "vega": 0.9096, "theta": -0.0764, "rho": -0.4859, "theo": 13.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-26T13:41:04", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "V270319C00390000", "bid": 30.85, "bid_size": 213.0, "ask": 33.35, "ask_size": 23.0, "iv": 0.2306, "open_interest": 617.0, "volume": 3.0, "delta": 0.6434, "gamma": 0.0063, "vega": 0.9344, "theta": -0.0733, "rho": 0.896, "theo": 32.5211, "change": -2.875, "open": 32.02, "high": 32.02, "low": 31.4, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-10-27T14:22:40", "percent_change": -8.38804, "prev_day_close": 30.6750001907349}, {"option": "V270319P00390000", "bid": 14.45, "bid_size": 155.0, "ask": 17.3, "ask_size": 209.0, "iv": 0.2361, "open_interest": 211.0, "volume": 3.0, "delta": -0.366, "gamma": 0.0066, "vega": 0.9389, "theta": -0.0785, "rho": -0.5238, "theo": 15.7822, "change": 0.65, "open": 16.2, "high": 16.2, "low": 16.2, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-10-27T11:54:44", "percent_change": 4.18006, "prev_day_close": 16.7249994277954}, {"option": "V270319C00395000", "bid": 27.75, "bid_size": 310.0, "ask": 30.3, "ask_size": 116.0, "iv": 0.2279, "open_interest": 318.0, "volume": 3.0, "delta": 0.6114, "gamma": 0.0065, "vega": 0.9599, "theta": -0.0751, "rho": 0.8572, "theo": 29.509, "change": -3.69, "open": 30.0, "high": 30.0, "low": 27.76, "tick": "down", "last_trade_price": 27.76, "last_trade_time": "2026-10-27T14:47:07", "percent_change": -11.7329, "prev_day_close": 27.8250007629395}, {"option": "V270319P00395000", "bid": 16.6, "bid_size": 148.0, "ask": 19.3, "ask_size": 241.0, "iv": 0.2351, "open_interest": 97.0, "volume": 11.0, "delta": -0.3996, "gamma": 0.0068, "vega": 0.9633, "theta": -0.0802, "rho": -0.5645, "theo": 17.742, "change": 1.325, "open": 18.1, "high": 18.6, "low": 18.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-10-27T14:17:24", "percent_change": 7.67005, "prev_day_close": 18.75}, {"option": "V270319C00400000", "bid": 24.95, "bid_size": 307.0, "ask": 27.3, "ask_size": 22.0, "iv": 0.2254, "open_interest": 1041.0, "volume": 4.0, "delta": 0.5784, "gamma": 0.0067, "vega": 0.9796, "theta": -0.0764, "rho": 0.8153, "theo": 26.6659, "change": -2.205, "open": 27.5, "high": 28.55, "low": 26.12, "tick": "down", "last_trade_price": 26.12, "last_trade_time": "2026-10-27T15:57:43", "percent_change": -7.78464, "prev_day_close": 25.1000003814697}, {"option": "V270319P00400000", "bid": 19.2, "bid_size": 48.0, "ask": 21.4, "ask_size": 218.0, "iv": 0.2352, "open_interest": 363.0, "volume": 6.0, "delta": -0.4345, "gamma": 0.0071, "vega": 0.9793, "theta": -0.0814, "rho": -0.5985, "theo": 19.8786, "change": 1.15, "open": 20.65, "high": 21.8, "low": 20.45, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-10-27T15:53:36", "percent_change": 5.9126, "prev_day_close": 20.5250005722046}, {"option": "V270319C00405000", "bid": 22.25, "bid_size": 329.0, "ask": 25.05, "ask_size": 242.0, "iv": 0.2255, "open_interest": 1624.0, "volume": 7.0, "delta": 0.5448, "gamma": 0.0069, "vega": 0.9925, "theta": -0.0771, "rho": 0.7725, "theo": 23.995, "change": -2.65, "open": 23.71, "high": 23.79, "low": 23.15, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-10-27T15:24:51", "percent_change": -10.2514, "prev_day_close": 22.75}, {"option": "V270319P00405000", "bid": 21.0, "bid_size": 139.0, "ask": 23.7, "ask_size": 221.0, "iv": 0.2305, "open_interest": 157.0, "volume": 7.0, "delta": -0.4704, "gamma": 0.0073, "vega": 0.989, "theta": -0.0822, "rho": -0.6366, "theo": 22.1998, "change": 1.275, "open": 22.65, "high": 23.55, "low": 22.63, "tick": "down", "last_trade_price": 22.85, "last_trade_time": "2026-10-27T13:27:48", "percent_change": 5.90962, "prev_day_close": 23.4249992370605}, {"option": "V270319C00410000", "bid": 19.8, "bid_size": 303.0, "ask": 22.65, "ask_size": 261.0, "iv": 0.2244, "open_interest": 514.0, "volume": 3.0, "delta": 0.5106, "gamma": 0.007, "vega": 0.9986, "theta": -0.0772, "rho": 0.7273, "theo": 21.4993, "change": -2.775, "open": 20.53, "high": 20.65, "low": 20.25, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-10-27T13:15:54", "percent_change": -12.0521, "prev_day_close": 20.125}, {"option": "V270319P00410000", "bid": 23.8, "bid_size": 99.0, "ask": 25.4, "ask_size": 145.0, "iv": 0.226, "open_interest": 187.0, "volume": 2.0, "delta": -0.5071, "gamma": 0.0075, "vega": 0.9897, "theta": -0.0824, "rho": -0.664, "theo": 24.7084, "change": 2.1, "open": 25.55, "high": 26.2, "low": 25.55, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-10-27T15:58:31", "percent_change": 8.71369, "prev_day_close": 26.0249996185303}, {"option": "V270319C00415000", "bid": 17.45, "bid_size": 322.0, "ask": 20.4, "ask_size": 286.0, "iv": 0.2228, "open_interest": 229.0, "volume": 2.0, "delta": 0.4763, "gamma": 0.007, "vega": 0.9975, "theta": -0.0767, "rho": 0.6821, "theo": 19.1797, "change": -2.175, "open": 18.4, "high": 18.55, "low": 18.4, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-10-27T13:38:34", "percent_change": -10.4946, "prev_day_close": 17.9499998092651}, {"option": "V270319P00415000", "bid": 26.15, "bid_size": 105.0, "ask": 28.95, "ask_size": 150.0, "iv": 0.2268, "open_interest": 82.0, "volume": 0.0, "delta": -0.5443, "gamma": 0.0076, "vega": 0.9824, "theta": -0.0821, "rho": -0.692, "theo": 27.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.7, "last_trade_time": "2026-10-26T11:51:27", "percent_change": 0.0, "prev_day_close": 28.625}, {"option": "V270319C00420000", "bid": 15.3, "bid_size": 329.0, "ask": 18.25, "ask_size": 303.0, "iv": 0.2211, "open_interest": 427.0, "volume": 4.0, "delta": 0.442, "gamma": 0.007, "vega": 0.9891, "theta": -0.0757, "rho": 0.6353, "theo": 17.0358, "change": -2.25, "open": 16.85, "high": 16.85, "low": 16.25, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-10-27T12:55:46", "percent_change": -12.1622, "prev_day_close": 15.8249998092651}, {"option": "V270319P00420000", "bid": 28.85, "bid_size": 62.0, "ask": 31.8, "ask_size": 62.0, "iv": 0.224, "open_interest": 17.0, "volume": 0.0, "delta": -0.5818, "gamma": 0.0076, "vega": 0.9656, "theta": -0.0813, "rho": -0.7109, "theo": 30.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.45, "last_trade_time": "2026-10-22T13:48:34", "percent_change": 0.0, "prev_day_close": 31.8250007629394}, {"option": "V270319C00425000", "bid": 13.35, "bid_size": 336.0, "ask": 15.8, "ask_size": 202.0, "iv": 0.2171, "open_interest": 306.0, "volume": 4.0, "delta": 0.4082, "gamma": 0.0069, "vega": 0.974, "theta": -0.0741, "rho": 0.5894, "theo": 15.0663, "change": -1.885, "open": 14.5, "high": 14.59, "low": 13.87, "tick": "up", "last_trade_price": 14.59, "last_trade_time": "2026-10-27T15:57:43", "percent_change": -11.4416, "prev_day_close": 14.0250000953674}, {"option": "V270319P00425000", "bid": 32.1, "bid_size": 57.0, "ask": 34.85, "ask_size": 55.0, "iv": 0.2232, "open_interest": 27.0, "volume": 0.0, "delta": -0.6193, "gamma": 0.0077, "vega": 0.9399, "theta": -0.08, "rho": -0.7262, "theo": 33.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.14, "last_trade_time": "2026-10-22T13:47:35", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "V270319C00430000", "bid": 11.55, "bid_size": 347.0, "ask": 14.45, "ask_size": 322.0, "iv": 0.218, "open_interest": 348.0, "volume": 3.0, "delta": 0.375, "gamma": 0.0068, "vega": 0.9519, "theta": -0.072, "rho": 0.5431, "theo": 13.2671, "change": -2.2, "open": 12.75, "high": 12.75, "low": 12.3, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-27T15:11:39", "percent_change": -15.1724, "prev_day_close": 12.2749996185303}, {"option": "V270319P00430000", "bid": 35.95, "bid_size": 5.0, "ask": 38.2, "ask_size": 54.0, "iv": 0.2254, "open_interest": 46.0, "volume": 0.0, "delta": -0.6567, "gamma": 0.0076, "vega": 0.9051, "theta": -0.0784, "rho": -0.7306, "theo": 36.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.15, "last_trade_time": "2026-10-22T13:21:05", "percent_change": 0.0, "prev_day_close": 38.5750007629394}, {"option": "V270319C00435000", "bid": 9.95, "bid_size": 285.0, "ask": 12.85, "ask_size": 271.0, "iv": 0.2169, "open_interest": 249.0, "volume": 0.0, "delta": 0.3428, "gamma": 0.0066, "vega": 0.924, "theta": -0.0694, "rho": 0.4985, "theo": 11.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.88, "last_trade_time": "2026-10-26T14:19:16", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "V270319P00435000", "bid": 38.8, "bid_size": 51.0, "ask": 41.95, "ask_size": 54.0, "iv": 0.2225, "open_interest": 2.0, "volume": 0.0, "delta": -0.6933, "gamma": 0.0076, "vega": 0.8616, "theta": -0.0761, "rho": -0.7277, "theo": 40.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-10-23T13:10:15", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "V270319C00440000", "bid": 9.05, "bid_size": 239.0, "ask": 11.05, "ask_size": 296.0, "iv": 0.217, "open_interest": 392.0, "volume": 21.0, "delta": 0.3118, "gamma": 0.0064, "vega": 0.8902, "theta": -0.0665, "rho": 0.4544, "theo": 10.1612, "change": -1.125, "open": 10.05, "high": 10.12, "low": 9.34, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-27T15:56:30", "percent_change": -10.0223, "prev_day_close": 9.4500002861023}, {"option": "V270319P00440000", "bid": 42.45, "bid_size": 59.0, "ask": 45.4, "ask_size": 66.0, "iv": 0.2203, "open_interest": 0.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0074, "vega": 0.8102, "theta": -0.0736, "rho": -0.7157, "theo": 43.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "V270319C00445000", "bid": 7.3, "bid_size": 344.0, "ask": 10.2, "ask_size": 384.0, "iv": 0.2162, "open_interest": 237.0, "volume": 5.0, "delta": 0.2822, "gamma": 0.0062, "vega": 0.8521, "theta": -0.0633, "rho": 0.4126, "theo": 8.8411, "change": -1.625, "open": 9.1, "high": 9.1, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-10-27T13:07:53", "percent_change": -16.624, "prev_day_close": 8.07500004768372}, {"option": "V270319P00445000", "bid": 46.65, "bid_size": 27.0, "ask": 49.5, "ask_size": 43.0, "iv": 0.2237, "open_interest": 0.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0072, "vega": 0.7513, "theta": -0.0702, "rho": -0.6897, "theo": 47.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7250003814697}, {"option": "V270319C00450000", "bid": 6.05, "bid_size": 393.0, "ask": 8.5, "ask_size": 280.0, "iv": 0.2114, "open_interest": 216.0, "volume": 5.0, "delta": 0.2542, "gamma": 0.0059, "vega": 0.81, "theta": -0.0598, "rho": 0.3724, "theo": 7.6643, "change": -1.35, "open": 7.65, "high": 7.65, "low": 7.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-10-27T13:05:06", "percent_change": -15.6977, "prev_day_close": 7.02500009536743}, {"option": "V270319P00450000", "bid": 50.95, "bid_size": 13.0, "ask": 53.35, "ask_size": 73.0, "iv": 0.2246, "open_interest": 2.0, "volume": 2.0, "delta": -0.7973, "gamma": 0.0069, "vega": 0.685, "theta": -0.0665, "rho": -0.6627, "theo": 51.5875, "change": 2.87, "open": 53.27, "high": 53.27, "low": 53.27, "tick": "no_change", "last_trade_price": 53.27, "last_trade_time": "2026-10-27T10:20:15", "percent_change": 5.69444, "prev_day_close": 53.8000011444092}, {"option": "V270319C00455000", "bid": 5.75, "bid_size": 215.0, "ask": 7.65, "ask_size": 315.0, "iv": 0.2166, "open_interest": 208.0, "volume": 6.0, "delta": 0.2279, "gamma": 0.0056, "vega": 0.7649, "theta": -0.0561, "rho": 0.3347, "theo": 6.6228, "change": -1.13, "open": 6.75, "high": 6.75, "low": 6.15, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-10-27T14:49:29", "percent_change": -15.4795, "prev_day_close": 6.125}, {"option": "V270319P00455000", "bid": 54.75, "bid_size": 10.0, "ask": 57.7, "ask_size": 50.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": -0.8283, "gamma": 0.0066, "vega": 0.6177, "theta": -0.0618, "rho": -0.6241, "theo": 55.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "V270319C00460000", "bid": 4.75, "bid_size": 259.0, "ask": 7.0, "ask_size": 385.0, "iv": 0.2173, "open_interest": 230.0, "volume": 6.0, "delta": 0.2035, "gamma": 0.0052, "vega": 0.7182, "theta": -0.0524, "rho": 0.2994, "theo": 5.7051, "change": -1.475, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-10-27T13:06:57", "percent_change": -21.6117, "prev_day_close": 5.25}, {"option": "V270319P00460000", "bid": 59.05, "bid_size": 6.0, "ask": 61.9, "ask_size": 57.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0061, "vega": 0.539, "theta": -0.0563, "rho": -0.577, "theo": 60.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "V270319C00470000", "bid": 3.45, "bid_size": 245.0, "ask": 4.9, "ask_size": 318.0, "iv": 0.2135, "open_interest": 113.0, "volume": 8.0, "delta": 0.1604, "gamma": 0.0045, "vega": 0.6221, "theta": -0.0449, "rho": 0.2367, "theo": 4.2024, "change": -0.775, "open": 4.0, "high": 4.0, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-27T13:05:23", "percent_change": -16.4021, "prev_day_close": 3.84999990463257}, {"option": "V270319P00470000", "bid": 68.2, "bid_size": 10.0, "ask": 71.15, "ask_size": 23.0, "iv": 0.2298, "open_interest": 5.0, "volume": 0.0, "delta": -0.907, "gamma": 0.005, "vega": 0.3877, "theta": -0.0429, "rho": -0.4827, "theo": 69.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.9, "last_trade_time": "2026-10-22T13:55:16", "percent_change": 0.0, "prev_day_close": 71.2999992370606}, {"option": "V270319C00480000", "bid": 2.54, "bid_size": 215.0, "ask": 3.75, "ask_size": 339.0, "iv": 0.215, "open_interest": 126.0, "volume": 8.0, "delta": 0.1247, "gamma": 0.0038, "vega": 0.5279, "theta": -0.0377, "rho": 0.1845, "theo": 3.0725, "change": -0.73, "open": 3.25, "high": 3.25, "low": 2.87, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-10-27T13:07:52", "percent_change": -20.2778, "prev_day_close": 2.82999992370606}, {"option": "V270319P00480000", "bid": 77.3, "bid_size": 21.0, "ask": 80.5, "ask_size": 23.0, "iv": 0.2308, "open_interest": 3.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0039, "vega": 0.2588, "theta": -0.0279, "rho": -0.3888, "theo": 78.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.15, "last_trade_time": "2026-10-21T10:54:23", "percent_change": 0.0, "prev_day_close": 80.8499984741211}, {"option": "V270319C00490000", "bid": 1.82, "bid_size": 151.0, "ask": 2.55, "ask_size": 127.0, "iv": 0.2124, "open_interest": 21.0, "volume": 1.0, "delta": 0.096, "gamma": 0.0032, "vega": 0.4402, "theta": -0.0312, "rho": 0.1422, "theo": 2.2367, "change": -0.525, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-27T12:50:26", "percent_change": -19.2661, "prev_day_close": 2.09499996900558}, {"option": "V270319P00490000", "bid": 86.9, "bid_size": 15.0, "ask": 90.3, "ask_size": 22.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0036, "vega": 0.1391, "theta": -0.0242, "rho": -0.1822, "theo": 88.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5499992370606}, {"option": "V270319C00500000", "bid": 1.34, "bid_size": 179.0, "ask": 1.9, "ask_size": 168.0, "iv": 0.2141, "open_interest": 29.0, "volume": 2.0, "delta": 0.0734, "gamma": 0.0026, "vega": 0.3622, "theta": -0.0255, "rho": 0.1086, "theo": 1.6263, "change": -0.46, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-27T13:17:45", "percent_change": -22.8856, "prev_day_close": 1.5}, {"option": "V270319P00500000", "bid": 96.8, "bid_size": 22.0, "ask": 100.1, "ask_size": 11.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0008, "vega": 0.0, "theta": -0.0419, "rho": 0.0, "theo": 98.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.475002288818}, {"option": "V270319C00510000", "bid": 0.76, "bid_size": 148.0, "ask": 1.87, "ask_size": 180.0, "iv": 0.2198, "open_interest": 3.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0021, "vega": 0.2953, "theta": -0.0207, "rho": 0.0827, "theo": 1.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-10-21T13:33:28", "percent_change": 0.0, "prev_day_close": 1.31499996781349}, {"option": "V270319P00510000", "bid": 106.75, "bid_size": 22.0, "ask": 110.05, "ask_size": 18.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0419, "rho": 0.0, "theo": 108.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.125}, {"option": "V270319C00520000", "bid": 0.7, "bid_size": 61.0, "ask": 1.22, "ask_size": 151.0, "iv": 0.2207, "open_interest": 56.0, "volume": 3.0, "delta": 0.0425, "gamma": 0.0016, "vega": 0.2393, "theta": -0.0167, "rho": 0.063, "theo": 0.8665, "change": -0.425, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-27T13:34:24", "percent_change": -33.8645, "prev_day_close": 0.794999986886978}, {"option": "V270319P00520000", "bid": 116.85, "bid_size": 15.0, "ask": 120.1, "ask_size": 22.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0419, "rho": 0.0, "theo": 118.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.474998474121}, {"option": "V270319C00530000", "bid": 0.48, "bid_size": 27.0, "ask": 0.89, "ask_size": 38.0, "iv": 0.221, "open_interest": 24.0, "volume": 1.0, "delta": 0.0324, "gamma": 0.0013, "vega": 0.1929, "theta": -0.0134, "rho": 0.048, "theo": 0.6384, "change": -0.155, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-27T13:07:26", "percent_change": -20.2614, "prev_day_close": 0.590000003576279}, {"option": "V270319P00530000", "bid": 126.75, "bid_size": 22.0, "ask": 130.1, "ask_size": 22.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0419, "rho": 0.0, "theo": 128.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.450004577637}, {"option": "V270319C00540000", "bid": 0.34, "bid_size": 71.0, "ask": 0.7, "ask_size": 147.0, "iv": 0.2236, "open_interest": 107.0, "volume": 15.0, "delta": 0.0248, "gamma": 0.001, "vega": 0.1556, "theta": -0.0108, "rho": 0.0366, "theo": 0.4746, "change": -0.135, "open": 0.44, "high": 0.46, "low": 0.44, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T14:19:59", "percent_change": -23.0769, "prev_day_close": 0.449999988079071}, {"option": "V270319P00540000", "bid": 136.75, "bid_size": 22.0, "ask": 140.05, "ask_size": 22.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0419, "rho": 0.0, "theo": 138.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.475006103516}, {"option": "V270617C00150000", "bid": 252.0, "bid_size": 18.0, "ask": 255.45, "ask_size": 15.0, "iv": 0.0, "open_interest": 81.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0252, "theta": 0.0, "rho": 0.7886, "theo": 254.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.6, "last_trade_time": "2026-10-23T12:57:03", "percent_change": 0.0, "prev_day_close": 251.949996948242}, {"option": "V270617P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 225.0, "iv": 0.6412, "open_interest": 142.0, "volume": 4.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0252, "theta": -0.0024, "rho": -0.0066, "theo": 0.1187, "change": -1.095, "open": 0.09, "high": 0.65, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:57:18", "percent_change": -95.6332, "prev_day_close": 0.395000010728836}, {"option": "V270617C00155000", "bid": 247.1, "bid_size": 18.0, "ask": 250.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0283, "theta": 0.0, "rho": 0.8325, "theo": 249.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.2, "last_trade_time": "2026-10-09T09:32:57", "percent_change": 0.0, "prev_day_close": 247.050003051758}, {"option": "V270617P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 212.0, "iv": 0.625, "open_interest": 45.0, "volume": 4.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0283, "theta": -0.0026, "rho": -0.0075, "theo": 0.1334, "change": -0.985, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T14:57:02", "percent_change": -86.7841, "prev_day_close": 0.199999997392297}, {"option": "V270617C00160000", "bid": 242.3, "bid_size": 18.0, "ask": 245.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0318, "theta": 0.0, "rho": 0.8875, "theo": 244.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.6, "last_trade_time": "2025-07-10T14:10:30", "percent_change": 0.0, "prev_day_close": 242.149993896484}, {"option": "V270617P00160000", "bid": 0.1, "bid_size": 1.0, "ask": 2.22, "ask_size": 163.0, "iv": 0.6088, "open_interest": 163.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0318, "theta": -0.0029, "rho": -0.0085, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-20T11:21:10", "percent_change": 0.0, "prev_day_close": 1.16000001505017}, {"option": "V270617C00165000", "bid": 237.2, "bid_size": 18.0, "ask": 241.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0356, "theta": 0.0, "rho": 0.9475, "theo": 239.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.0, "last_trade_time": "2026-06-17T12:36:35", "percent_change": 0.0, "prev_day_close": 237.300003051758}, {"option": "V270617P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 106.0, "iv": 0.5867, "open_interest": 7.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0354, "theta": -0.0032, "rho": -0.0096, "theo": 0.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-05-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "V270617C00170000", "bid": 232.7, "bid_size": 18.0, "ask": 236.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0396, "theta": 0.0, "rho": 1.0029, "theo": 234.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.75, "last_trade_time": "2026-10-09T09:32:57", "percent_change": 0.0, "prev_day_close": 232.5}, {"option": "V270617P00170000", "bid": 0.1, "bid_size": 3.0, "ask": 1.96, "ask_size": 94.0, "iv": 0.5619, "open_interest": 24.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0394, "theta": -0.0034, "rho": -0.0108, "theo": 0.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-19T12:18:31", "percent_change": 0.0, "prev_day_close": 0.205000001937151}, {"option": "V270617C00175000", "bid": 227.5, "bid_size": 19.0, "ask": 231.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0439, "theta": 0.0, "rho": 1.0533, "theo": 229.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.0, "last_trade_time": "2026-06-17T13:28:34", "percent_change": 0.0, "prev_day_close": 227.699996948242}, {"option": "V270617P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 103.0, "iv": 0.4978, "open_interest": 9.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0437, "theta": -0.0038, "rho": -0.0122, "theo": 0.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-02T12:04:40", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "V270617C00180000", "bid": 222.9, "bid_size": 18.0, "ask": 226.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.0487, "theta": 0.0, "rho": 1.0969, "theo": 224.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.9, "last_trade_time": "2026-09-14T12:04:05", "percent_change": 0.0, "prev_day_close": 222.800003051758}, {"option": "V270617P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 97.0, "iv": 0.4427, "open_interest": 5.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0486, "theta": -0.0041, "rho": -0.0136, "theo": 0.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-06T12:22:44", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "V270617C00185000", "bid": 218.0, "bid_size": 19.0, "ask": 221.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.0538, "theta": 0.0, "rho": 1.1363, "theo": 220.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.55, "last_trade_time": "2026-04-27T09:42:47", "percent_change": 0.0, "prev_day_close": 218.0}, {"option": "V270617P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.44, "ask_size": 110.0, "iv": 0.4848, "open_interest": 7.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0542, "theta": -0.0045, "rho": -0.0154, "theo": 0.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-02T10:58:41", "percent_change": 0.0, "prev_day_close": 0.199999992735684}, {"option": "V270617C00190000", "bid": 213.0, "bid_size": 19.0, "ask": 216.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0001, "vega": 0.0595, "theta": 0.0, "rho": 1.1716, "theo": 215.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 156.05, "last_trade_time": "2026-06-25T10:21:22", "percent_change": 0.0, "prev_day_close": 213.150001525879}, {"option": "V270617P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 108.0, "iv": 0.4547, "open_interest": 27.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0001, "vega": 0.0599, "theta": -0.0049, "rho": -0.0173, "theo": 0.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-17T11:31:50", "percent_change": 0.0, "prev_day_close": 0.235000003129244}, {"option": "V270617C00195000", "bid": 208.2, "bid_size": 18.0, "ask": 212.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0001, "vega": 0.0658, "theta": 0.0, "rho": 1.2041, "theo": 210.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.84, "last_trade_time": "2025-01-23T11:13:59", "percent_change": 0.0, "prev_day_close": 208.349998474121}, {"option": "V270617P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 107.0, "iv": 0.4245, "open_interest": 13.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0661, "theta": -0.0053, "rho": -0.0193, "theo": 0.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-07-17T12:54:04", "percent_change": 0.0, "prev_day_close": 0.28999999538064}, {"option": "V270617C00200000", "bid": 203.6, "bid_size": 18.0, "ask": 207.15, "ask_size": 11.0, "iv": 0.3203, "open_interest": 20.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0002, "vega": 0.0726, "theta": 0.0, "rho": 1.2348, "theo": 205.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.0, "last_trade_time": "2026-05-19T11:27:15", "percent_change": 0.0, "prev_day_close": 203.600006103516}, {"option": "V270617P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 104.0, "iv": 0.4144, "open_interest": 21.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0002, "vega": 0.073, "theta": -0.0058, "rho": -0.0216, "theo": 0.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T14:52:33", "percent_change": 0.0, "prev_day_close": 0.339999988675118}, {"option": "V270617C00210000", "bid": 194.0, "bid_size": 18.0, "ask": 197.55, "ask_size": 11.0, "iv": 0.3355, "open_interest": 32.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0002, "vega": 0.0884, "theta": 0.0, "rho": 1.2931, "theo": 196.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.77, "last_trade_time": "2026-08-10T15:48:22", "percent_change": 0.0, "prev_day_close": 193.949996948242}, {"option": "V270617P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 100.0, "iv": 0.4452, "open_interest": 193.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0002, "vega": 0.0896, "theta": -0.0068, "rho": -0.0273, "theo": 0.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-22T10:05:40", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "V270617C00220000", "bid": 184.15, "bid_size": 18.0, "ask": 187.95, "ask_size": 11.0, "iv": 0.3054, "open_interest": 16.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0003, "vega": 0.1073, "theta": 0.0, "rho": 1.3488, "theo": 186.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.57, "last_trade_time": "2026-10-09T09:33:35", "percent_change": 0.0, "prev_day_close": 184.375}, {"option": "V270617P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.59, "ask_size": 114.0, "iv": 0.428, "open_interest": 79.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0003, "vega": 0.1082, "theta": -0.0081, "rho": -0.0338, "theo": 0.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-09-29T10:59:19", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "V270617C00230000", "bid": 174.8, "bid_size": 18.0, "ask": 178.35, "ask_size": 15.0, "iv": 0.3255, "open_interest": 75.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0003, "vega": 0.1298, "theta": 0.0, "rho": 1.4028, "theo": 176.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.45, "last_trade_time": "2026-07-29T11:21:28", "percent_change": 0.0, "prev_day_close": 174.900001525879}, {"option": "V270617P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 123.0, "iv": 0.3501, "open_interest": 1124.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0003, "vega": 0.1318, "theta": -0.0095, "rho": -0.0423, "theo": 0.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-12T09:32:03", "percent_change": 0.0, "prev_day_close": 0.63000001013279}, {"option": "V270617C00240000", "bid": 165.8, "bid_size": 56.0, "ask": 168.85, "ask_size": 19.0, "iv": 0.3445, "open_interest": 7.0, "volume": 1.0, "delta": 0.9792, "gamma": 0.0004, "vega": 0.1566, "theta": 0.0, "rho": 1.4544, "theo": 167.4058, "change": -3.925, "open": 165.6, "high": 165.6, "low": 165.6, "tick": "down", "last_trade_price": 165.6, "last_trade_time": "2026-10-27T13:45:16", "percent_change": -2.31529, "prev_day_close": 165.450004577637}, {"option": "V270617P00240000", "bid": 0.45, "bid_size": 177.0, "ask": 2.54, "ask_size": 108.0, "iv": 0.3853, "open_interest": 451.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0004, "vega": 0.1581, "theta": -0.0111, "rho": -0.0525, "theo": 0.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T10:22:58", "percent_change": 0.0, "prev_day_close": 0.78999999165535}, {"option": "V270617C00250000", "bid": 156.2, "bid_size": 111.0, "ask": 159.35, "ask_size": 16.0, "iv": 0.3306, "open_interest": 75.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0005, "vega": 0.188, "theta": 0.0, "rho": 1.5036, "theo": 157.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.5, "last_trade_time": "2026-10-21T10:54:15", "percent_change": 0.0, "prev_day_close": 156.175003051758}, {"option": "V270617P00250000", "bid": 0.46, "bid_size": 296.0, "ask": 1.5, "ask_size": 219.0, "iv": 0.3336, "open_interest": 746.0, "volume": 14.0, "delta": -0.0247, "gamma": 0.0005, "vega": 0.1911, "theta": -0.013, "rho": -0.0654, "theo": 1.0742, "change": -0.12, "open": 1.03, "high": 1.03, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-27T15:16:00", "percent_change": -11.215, "prev_day_close": 0.949999988079071}, {"option": "V270617C00260000", "bid": 146.95, "bid_size": 124.0, "ask": 149.9, "ask_size": 23.0, "iv": 0.3258, "open_interest": 57.0, "volume": 2.0, "delta": 0.9686, "gamma": 0.0006, "vega": 0.2251, "theta": 0.0, "rho": 1.5494, "theo": 148.4798, "change": -3.915, "open": 146.71, "high": 146.71, "low": 146.71, "tick": "down", "last_trade_price": 146.71, "last_trade_time": "2026-10-27T13:44:53", "percent_change": -2.59917, "prev_day_close": 146.724998474121}, {"option": "V270617P00260000", "bid": 1.1, "bid_size": 27.0, "ask": 1.52, "ask_size": 24.0, "iv": 0.3271, "open_interest": 355.0, "volume": 2.0, "delta": -0.0307, "gamma": 0.0007, "vega": 0.2276, "theta": -0.0151, "rho": -0.0809, "theo": 1.3357, "change": -0.09, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-10-27T14:16:59", "percent_change": -6.76692, "prev_day_close": 1.28500002622604}, {"option": "V270617C00270000", "bid": 137.4, "bid_size": 149.0, "ask": 140.0, "ask_size": 10.0, "iv": 0.3013, "open_interest": 49.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0008, "vega": 0.2682, "theta": 0.0, "rho": 1.5915, "theo": 139.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.2, "last_trade_time": "2026-10-13T09:35:53", "percent_change": 0.0, "prev_day_close": 137.074996948242}, {"option": "V270617P00270000", "bid": 1.38, "bid_size": 10.0, "ask": 2.44, "ask_size": 118.0, "iv": 0.3274, "open_interest": 1521.0, "volume": 1.0, "delta": -0.0381, "gamma": 0.0008, "vega": 0.2729, "theta": -0.0175, "rho": -0.1004, "theo": 1.6601, "change": 0.02, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 1.21212, "prev_day_close": 1.70999997854233}, {"option": "V270617C00280000", "bid": 128.05, "bid_size": 258.0, "ask": 131.2, "ask_size": 117.0, "iv": 0.3026, "open_interest": 373.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.001, "vega": 0.3183, "theta": 0.0, "rho": 1.6285, "theo": 129.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 140.76, "last_trade_time": "2026-10-22T14:43:44", "percent_change": 0.0, "prev_day_close": 127.674999237061}, {"option": "V270617P00280000", "bid": 1.34, "bid_size": 237.0, "ask": 3.1, "ask_size": 106.0, "iv": 0.3136, "open_interest": 774.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.001, "vega": 0.3222, "theta": -0.0202, "rho": -0.1236, "theo": 2.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-08T10:03:49", "percent_change": 0.0, "prev_day_close": 2.09499996900558}, {"option": "V270617C00290000", "bid": 119.0, "bid_size": 66.0, "ask": 121.7, "ask_size": 12.0, "iv": 0.2924, "open_interest": 38.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0012, "vega": 0.3758, "theta": 0.0, "rho": 1.66, "theo": 120.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.27, "last_trade_time": "2026-10-14T13:25:59", "percent_change": 0.0, "prev_day_close": 118.825000762939}, {"option": "V270617P00290000", "bid": 2.21, "bid_size": 99.0, "ask": 2.84, "ask_size": 139.0, "iv": 0.2985, "open_interest": 544.0, "volume": 141.0, "delta": -0.0585, "gamma": 0.0012, "vega": 0.382, "theta": -0.0233, "rho": -0.1531, "theo": 2.5756, "change": -0.1, "open": 2.69, "high": 2.69, "low": 2.49, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-10-27T13:55:48", "percent_change": -3.86101, "prev_day_close": 2.62000000476837}, {"option": "V270617C00295000", "bid": 114.3, "bid_size": 51.0, "ask": 117.15, "ask_size": 10.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0013, "vega": 0.4076, "theta": -0.0017, "rho": 1.6729, "theo": 116.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.925003051758}, {"option": "V270617P00295000", "bid": 2.52, "bid_size": 66.0, "ask": 3.45, "ask_size": 68.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0014, "vega": 0.4131, "theta": -0.025, "rho": -0.1689, "theo": 2.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.98500001430512}, {"option": "V270617C00300000", "bid": 109.8, "bid_size": 245.0, "ask": 112.95, "ask_size": 71.0, "iv": 0.2876, "open_interest": 446.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0014, "vega": 0.441, "theta": -0.0044, "rho": 1.6842, "theo": 111.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.5, "last_trade_time": "2026-10-26T11:11:28", "percent_change": 0.0, "prev_day_close": 109.575000762939}, {"option": "V270617P00300000", "bid": 2.99, "bid_size": 2.0, "ask": 3.4, "ask_size": 43.0, "iv": 0.2911, "open_interest": 778.0, "volume": 5.0, "delta": -0.0722, "gamma": 0.0015, "vega": 0.4469, "theta": -0.0268, "rho": -0.1869, "theo": 3.2118, "change": 0.075, "open": 3.2, "high": 3.27, "low": 3.2, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-10-27T15:58:00", "percent_change": 2.34742, "prev_day_close": 3.29999995231628}, {"option": "V270617C00305000", "bid": 105.35, "bid_size": 117.0, "ask": 108.5, "ask_size": 21.0, "iv": 0.2847, "open_interest": 77.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0016, "vega": 0.4766, "theta": -0.0071, "rho": 1.6935, "theo": 107.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.65, "last_trade_time": "2026-09-30T14:03:36", "percent_change": 0.0, "prev_day_close": 105.275001525879}, {"option": "V270617P00305000", "bid": 3.2, "bid_size": 113.0, "ask": 4.05, "ask_size": 203.0, "iv": 0.2884, "open_interest": 513.0, "volume": 2.0, "delta": -0.0801, "gamma": 0.0016, "vega": 0.4858, "theta": -0.0286, "rho": -0.2073, "theo": 3.5867, "change": 0.075, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-27T13:43:20", "percent_change": 2.0979, "prev_day_close": 3.75000011920929}, {"option": "V270617C00310000", "bid": 100.9, "bid_size": 300.0, "ask": 104.1, "ask_size": 26.0, "iv": 0.2814, "open_interest": 199.0, "volume": 4.0, "delta": 0.912, "gamma": 0.0017, "vega": 0.5145, "theta": -0.0099, "rho": 1.7002, "theo": 102.6206, "change": -3.875, "open": 102.3, "high": 102.4, "low": 101.1, "tick": "down", "last_trade_price": 101.1, "last_trade_time": "2026-10-27T13:45:16", "percent_change": -3.69136, "prev_day_close": 100.825000762939}, {"option": "V270617P00310000", "bid": 3.55, "bid_size": 98.0, "ask": 4.45, "ask_size": 170.0, "iv": 0.2856, "open_interest": 276.0, "volume": 41.0, "delta": -0.0889, "gamma": 0.0018, "vega": 0.522, "theta": -0.0305, "rho": -0.2292, "theo": 4.0081, "change": 0.075, "open": 4.09, "high": 4.12, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-27T13:47:44", "percent_change": 1.88679, "prev_day_close": 4.12499988079071}, {"option": "V270617C00315000", "bid": 96.55, "bid_size": 255.0, "ask": 99.7, "ask_size": 84.0, "iv": 0.2782, "open_interest": 168.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0019, "vega": 0.5538, "theta": -0.0128, "rho": 1.7046, "theo": 98.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.87, "last_trade_time": "2026-10-20T12:20:37", "percent_change": 0.0, "prev_day_close": 96.2999992370606}, {"option": "V270617P00315000", "bid": 3.65, "bid_size": 305.0, "ask": 5.05, "ask_size": 257.0, "iv": 0.2778, "open_interest": 526.0, "volume": 6.0, "delta": -0.0984, "gamma": 0.002, "vega": 0.5614, "theta": -0.0325, "rho": -0.2526, "theo": 4.4761, "change": 0.1, "open": 4.55, "high": 4.6, "low": 4.55, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-27T13:55:48", "percent_change": 2.22222, "prev_day_close": 4.67499995231628}, {"option": "V270617C00320000", "bid": 92.4, "bid_size": 281.0, "ask": 95.35, "ask_size": 22.0, "iv": 0.2764, "open_interest": 343.0, "volume": 2.0, "delta": 0.8926, "gamma": 0.0021, "vega": 0.5947, "theta": -0.0157, "rho": 1.7068, "theo": 93.8915, "change": -3.86, "open": 92.39, "high": 92.39, "low": 92.39, "tick": "down", "last_trade_price": 92.39, "last_trade_time": "2026-10-27T13:44:53", "percent_change": -4.01039, "prev_day_close": 91.7750015258789}, {"option": "V270617P00320000", "bid": 4.05, "bid_size": 312.0, "ask": 5.55, "ask_size": 170.0, "iv": 0.2733, "open_interest": 372.0, "volume": 42.0, "delta": -0.1089, "gamma": 0.0021, "vega": 0.6064, "theta": -0.0346, "rho": -0.279, "theo": 4.9973, "change": 0.075, "open": 5.09, "high": 5.1, "low": 5.08, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-27T13:32:14", "percent_change": 1.49254, "prev_day_close": 5.17500019073486}, {"option": "V270617C00325000", "bid": 87.95, "bid_size": 281.0, "ask": 91.15, "ask_size": 37.0, "iv": 0.2724, "open_interest": 193.0, "volume": 1.0, "delta": 0.8815, "gamma": 0.0022, "vega": 0.6379, "theta": -0.0187, "rho": 1.7058, "theo": 89.6096, "change": -4.625, "open": 87.3, "high": 87.3, "low": 87.3, "tick": "down", "last_trade_price": 87.3, "last_trade_time": "2026-10-27T14:23:57", "percent_change": -5.03128, "prev_day_close": 87.6749992370606}, {"option": "V270617P00325000", "bid": 4.4, "bid_size": 299.0, "ask": 6.35, "ask_size": 192.0, "iv": 0.27, "open_interest": 326.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0023, "vega": 0.6479, "theta": -0.0367, "rho": -0.3068, "theo": 5.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-10-20T12:44:22", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "V270617C00330000", "bid": 83.75, "bid_size": 227.0, "ask": 86.4, "ask_size": 6.0, "iv": 0.2654, "open_interest": 137.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0024, "vega": 0.6821, "theta": -0.0217, "rho": 1.7018, "theo": 85.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.48, "last_trade_time": "2026-10-23T10:29:33", "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "V270617P00330000", "bid": 5.2, "bid_size": 257.0, "ask": 7.45, "ask_size": 267.0, "iv": 0.2715, "open_interest": 371.0, "volume": 40.0, "delta": -0.1328, "gamma": 0.0025, "vega": 0.6923, "theta": -0.0389, "rho": -0.3363, "theo": 6.2279, "change": 0.16, "open": 6.34, "high": 6.38, "low": 6.31, "tick": "no_change", "last_trade_price": 6.31, "last_trade_time": "2026-10-27T10:50:50", "percent_change": 2.60162, "prev_day_close": 6.34999990463257}, {"option": "V270617C00335000", "bid": 79.6, "bid_size": 215.0, "ask": 82.5, "ask_size": 32.0, "iv": 0.2644, "open_interest": 68.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0026, "vega": 0.7269, "theta": -0.0248, "rho": 1.6954, "theo": 81.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-10-22T13:36:28", "percent_change": 0.0, "prev_day_close": 79.8250007629394}, {"option": "V270617P00335000", "bid": 5.65, "bid_size": 267.0, "ask": 8.2, "ask_size": 262.0, "iv": 0.2668, "open_interest": 260.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0027, "vega": 0.741, "theta": -0.0411, "rho": -0.3695, "theo": 6.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-20T12:40:12", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "V270617C00340000", "bid": 75.55, "bid_size": 275.0, "ask": 78.8, "ask_size": 152.0, "iv": 0.2643, "open_interest": 767.0, "volume": 3.0, "delta": 0.8425, "gamma": 0.0028, "vega": 0.7734, "theta": -0.0278, "rho": 1.6853, "theo": 77.1622, "change": -5.15, "open": 74.2, "high": 74.3, "low": 74.2, "tick": "up", "last_trade_price": 74.3, "last_trade_time": "2026-10-27T14:47:15", "percent_change": -6.48207, "prev_day_close": 75.1500015258789}, {"option": "V270617P00340000", "bid": 6.7, "bid_size": 268.0, "ask": 8.55, "ask_size": 178.0, "iv": 0.2626, "open_interest": 766.0, "volume": 40.0, "delta": -0.161, "gamma": 0.0029, "vega": 0.786, "theta": -0.0433, "rho": -0.4038, "theo": 7.7415, "change": 0.15, "open": 7.83, "high": 7.84, "low": 7.8, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-10-27T10:50:50", "percent_change": 1.96078, "prev_day_close": 7.82500004768372}, {"option": "V270617C00345000", "bid": 71.75, "bid_size": 205.0, "ask": 74.7, "ask_size": 92.0, "iv": 0.2621, "open_interest": 105.0, "volume": 0.0, "delta": 0.8275, "gamma": 0.003, "vega": 0.8201, "theta": -0.0308, "rho": 1.6718, "theo": 73.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.3, "last_trade_time": "2026-10-22T10:26:14", "percent_change": 0.0, "prev_day_close": 71.2249984741211}, {"option": "V270617P00345000", "bid": 7.35, "bid_size": 269.0, "ask": 9.45, "ask_size": 183.0, "iv": 0.2587, "open_interest": 952.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0032, "vega": 0.8326, "theta": -0.0456, "rho": -0.4399, "theo": 8.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-10-22T10:34:03", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "V270617C00350000", "bid": 67.7, "bid_size": 229.0, "ask": 70.9, "ask_size": 124.0, "iv": 0.2593, "open_interest": 236.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.0032, "vega": 0.8664, "theta": -0.0338, "rho": 1.6558, "theo": 69.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.21, "last_trade_time": "2026-10-23T11:00:36", "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "V270617P00350000", "bid": 9.3, "bid_size": 19.0, "ask": 9.85, "ask_size": 18.0, "iv": 0.2586, "open_interest": 1303.0, "volume": 2.0, "delta": -0.1936, "gamma": 0.0034, "vega": 0.8821, "theta": -0.0478, "rho": -0.4807, "theo": 9.5842, "change": 0.18, "open": 9.85, "high": 9.85, "low": 9.58, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-10-27T15:58:00", "percent_change": 1.91489, "prev_day_close": 9.67500019073486}, {"option": "V270617C00355000", "bid": 63.9, "bid_size": 226.0, "ask": 66.95, "ask_size": 92.0, "iv": 0.2562, "open_interest": 245.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0034, "vega": 0.913, "theta": -0.0367, "rho": 1.6358, "theo": 65.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.02, "last_trade_time": "2026-10-23T15:32:33", "percent_change": 0.0, "prev_day_close": 63.6999988555908}, {"option": "V270617P00355000", "bid": 9.6, "bid_size": 252.0, "ask": 12.3, "ask_size": 316.0, "iv": 0.2595, "open_interest": 156.0, "volume": 22.0, "delta": -0.2117, "gamma": 0.0036, "vega": 0.9271, "theta": -0.0499, "rho": -0.5205, "theo": 10.6496, "change": 1.0, "open": 10.5, "high": 11.6, "low": 10.5, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-10-27T14:27:45", "percent_change": 9.43396, "prev_day_close": 11.2249999046326}, {"option": "V270617C00360000", "bid": 60.15, "bid_size": 215.0, "ask": 63.4, "ask_size": 207.0, "iv": 0.2546, "open_interest": 1180.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.0037, "vega": 0.9586, "theta": -0.0395, "rho": 1.6121, "theo": 61.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.5, "last_trade_time": "2026-10-23T15:50:16", "percent_change": 0.0, "prev_day_close": 59.9249992370606}, {"option": "V270617P00360000", "bid": 10.65, "bid_size": 213.0, "ask": 13.5, "ask_size": 279.0, "iv": 0.2565, "open_interest": 311.0, "volume": 0.0, "delta": -0.2309, "gamma": 0.0038, "vega": 0.9726, "theta": -0.052, "rho": -0.562, "theo": 11.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.44, "last_trade_time": "2026-10-26T10:26:46", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "V270617C00365000", "bid": 56.6, "bid_size": 243.0, "ask": 59.2, "ask_size": 14.0, "iv": 0.2497, "open_interest": 353.0, "volume": 3.0, "delta": 0.7566, "gamma": 0.0039, "vega": 1.0024, "theta": -0.0423, "rho": 1.5861, "theo": 58.0799, "change": -3.775, "open": 57.5, "high": 57.5, "low": 56.45, "tick": "up", "last_trade_price": 56.55, "last_trade_time": "2026-10-27T14:18:12", "percent_change": -6.25777, "prev_day_close": 56.2000007629394}, {"option": "V270617P00365000", "bid": 12.65, "bid_size": 37.0, "ask": 14.25, "ask_size": 236.0, "iv": 0.2552, "open_interest": 1057.0, "volume": 2.0, "delta": -0.2513, "gamma": 0.0041, "vega": 1.0186, "theta": -0.054, "rho": -0.6085, "theo": 13.0837, "change": 0.3, "open": 13.65, "high": 13.65, "low": 13.3, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-10-27T14:06:22", "percent_change": 2.30769, "prev_day_close": 13.4499998092651}, {"option": "V270617C00370000", "bid": 52.55, "bid_size": 306.0, "ask": 55.85, "ask_size": 90.0, "iv": 0.2459, "open_interest": 479.0, "volume": 2.0, "delta": 0.7364, "gamma": 0.0041, "vega": 1.0451, "theta": -0.0448, "rho": 1.5559, "theo": 54.5621, "change": -2.75, "open": 54.2, "high": 54.2, "low": 54.2, "tick": "no_change", "last_trade_price": 54.2, "last_trade_time": "2026-10-27T15:59:21", "percent_change": -4.8288, "prev_day_close": 52.9499988555908}, {"option": "V270617P00370000", "bid": 13.25, "bid_size": 200.0, "ask": 16.1, "ask_size": 256.0, "iv": 0.2513, "open_interest": 277.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0043, "vega": 1.0589, "theta": -0.0559, "rho": -0.6528, "theo": 14.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-10-26T15:03:02", "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "V270617C00375000", "bid": 49.65, "bid_size": 230.0, "ask": 52.4, "ask_size": 133.0, "iv": 0.2461, "open_interest": 548.0, "volume": 8.0, "delta": 0.7151, "gamma": 0.0043, "vega": 1.0852, "theta": -0.0473, "rho": 1.5226, "theo": 51.1568, "change": -4.725, "open": 50.9, "high": 50.9, "low": 48.5, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-10-27T14:27:36", "percent_change": -8.8774, "prev_day_close": 49.2250003814697}, {"option": "V270617P00375000", "bid": 14.85, "bid_size": 212.0, "ask": 17.6, "ask_size": 305.0, "iv": 0.2496, "open_interest": 138.0, "volume": 31.0, "delta": -0.2953, "gamma": 0.0045, "vega": 1.0977, "theta": -0.0577, "rho": -0.6964, "theo": 15.975, "change": 0.675, "open": 16.31, "high": 16.64, "low": 15.65, "tick": "no_change", "last_trade_price": 16.55, "last_trade_time": "2026-10-27T14:08:04", "percent_change": 4.25197, "prev_day_close": 16.75}, {"option": "V270617C00380000", "bid": 46.45, "bid_size": 181.0, "ask": 48.65, "ask_size": 21.0, "iv": 0.2425, "open_interest": 1704.0, "volume": 14.0, "delta": 0.693, "gamma": 0.0044, "vega": 1.1221, "theta": -0.0495, "rho": 1.4871, "theo": 47.8666, "change": -2.025, "open": 47.25, "high": 48.56, "low": 47.25, "tick": "no_change", "last_trade_price": 48.0, "last_trade_time": "2026-10-27T15:59:56", "percent_change": -4.04798, "prev_day_close": 46.125}, {"option": "V270617P00380000", "bid": 16.7, "bid_size": 119.0, "ask": 19.25, "ask_size": 312.0, "iv": 0.2486, "open_interest": 1310.0, "volume": 6.0, "delta": -0.3189, "gamma": 0.0047, "vega": 1.1364, "theta": -0.0592, "rho": -0.749, "theo": 17.6012, "change": 0.55, "open": 18.05, "high": 18.05, "low": 18.05, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-10-27T10:04:48", "percent_change": 3.14286, "prev_day_close": 17.9499998092651}, {"option": "V270617C00385000", "bid": 43.35, "bid_size": 174.0, "ask": 46.55, "ask_size": 215.0, "iv": 0.2457, "open_interest": 226.0, "volume": 0.0, "delta": 0.6701, "gamma": 0.0046, "vega": 1.1564, "theta": -0.0515, "rho": 1.4475, "theo": 44.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.01, "last_trade_time": "2026-10-26T14:38:36", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "V270617P00385000", "bid": 18.25, "bid_size": 146.0, "ask": 21.0, "ask_size": 296.0, "iv": 0.2457, "open_interest": 98.0, "volume": 24.0, "delta": -0.3435, "gamma": 0.0049, "vega": 1.1666, "theta": -0.0606, "rho": -0.7926, "theo": 19.3603, "change": 1.0, "open": 20.15, "high": 20.2, "low": 20.15, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-10-27T14:53:22", "percent_change": 5.20833, "prev_day_close": 20.0999994277954}, {"option": "V270617C00390000", "bid": 40.25, "bid_size": 175.0, "ask": 42.95, "ask_size": 104.0, "iv": 0.2413, "open_interest": 253.0, "volume": 0.0, "delta": 0.6465, "gamma": 0.0048, "vega": 1.1867, "theta": -0.0533, "rho": 1.4057, "theo": 41.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.55, "last_trade_time": "2026-10-26T15:55:10", "percent_change": 0.0, "prev_day_close": 39.9249992370606}, {"option": "V270617P00390000", "bid": 20.25, "bid_size": 97.0, "ask": 22.85, "ask_size": 159.0, "iv": 0.2442, "open_interest": 89.0, "volume": 0.0, "delta": -0.3691, "gamma": 0.0051, "vega": 1.194, "theta": -0.0618, "rho": -0.8378, "theo": 21.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.26, "last_trade_time": "2026-10-26T10:18:24", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "V270617C00395000", "bid": 37.25, "bid_size": 290.0, "ask": 39.65, "ask_size": 9.0, "iv": 0.2369, "open_interest": 143.0, "volume": 9.0, "delta": 0.6222, "gamma": 0.0049, "vega": 1.2128, "theta": -0.0549, "rho": 1.362, "theo": 38.7286, "change": -3.245, "open": 36.95, "high": 38.35, "low": 36.95, "tick": "down", "last_trade_price": 37.33, "last_trade_time": "2026-10-27T15:36:06", "percent_change": -7.99754, "prev_day_close": 36.8500003814697}, {"option": "V270617P00395000", "bid": 21.95, "bid_size": 152.0, "ask": 24.85, "ask_size": 206.0, "iv": 0.241, "open_interest": 77.0, "volume": 8.0, "delta": -0.3954, "gamma": 0.0053, "vega": 1.2183, "theta": -0.0628, "rho": -0.8863, "theo": 23.2767, "change": 1.17, "open": 23.13, "high": 23.97, "low": 23.13, "tick": "up", "last_trade_price": 23.97, "last_trade_time": "2026-10-27T14:26:29", "percent_change": 5.13158, "prev_day_close": 24.1749992370605}, {"option": "V270617C00400000", "bid": 34.35, "bid_size": 254.0, "ask": 36.75, "ask_size": 19.0, "iv": 0.2353, "open_interest": 1455.0, "volume": 14.0, "delta": 0.5974, "gamma": 0.005, "vega": 1.2348, "theta": -0.0562, "rho": 1.3148, "theo": 35.936, "change": -3.38, "open": 35.35, "high": 35.38, "low": 34.37, "tick": "down", "last_trade_price": 34.37, "last_trade_time": "2026-10-27T14:18:19", "percent_change": -8.95364, "prev_day_close": 34.2750015258789}, {"option": "V270617P00400000", "bid": 24.1, "bid_size": 122.0, "ask": 27.05, "ask_size": 172.0, "iv": 0.2394, "open_interest": 367.0, "volume": 0.0, "delta": -0.4225, "gamma": 0.0055, "vega": 1.2349, "theta": -0.0636, "rho": -0.9251, "theo": 25.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-26T11:11:51", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "V270617C00405000", "bid": 31.7, "bid_size": 249.0, "ask": 34.3, "ask_size": 67.0, "iv": 0.2347, "open_interest": 393.0, "volume": 1.0, "delta": 0.5722, "gamma": 0.0052, "vega": 1.2518, "theta": -0.0572, "rho": 1.2667, "theo": 33.2744, "change": -2.46, "open": 32.59, "high": 32.59, "low": 32.59, "tick": "down", "last_trade_price": 32.59, "last_trade_time": "2026-10-27T13:42:41", "percent_change": -7.01854, "prev_day_close": 31.6999988555908}, {"option": "V270617P00405000", "bid": 26.95, "bid_size": 40.0, "ask": 29.4, "ask_size": 118.0, "iv": 0.2402, "open_interest": 46.0, "volume": 22.0, "delta": -0.4502, "gamma": 0.0056, "vega": 1.2476, "theta": -0.0641, "rho": -0.9687, "theo": 27.752, "change": 1.375, "open": 28.67, "high": 28.82, "low": 28.1, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-10-27T14:01:49", "percent_change": 5.02283, "prev_day_close": 29.0249996185303}, {"option": "V270617C00410000", "bid": 29.15, "bid_size": 281.0, "ask": 31.75, "ask_size": 185.0, "iv": 0.2331, "open_interest": 2920.0, "volume": 3.0, "delta": 0.5466, "gamma": 0.0052, "vega": 1.2639, "theta": -0.0579, "rho": 1.217, "theo": 30.7427, "change": -2.5, "open": 30.55, "high": 30.55, "low": 30.05, "tick": "down", "last_trade_price": 30.05, "last_trade_time": "2026-10-27T14:08:29", "percent_change": -7.68049, "prev_day_close": 29.3000001907349}, {"option": "V270617P00410000", "bid": 28.8, "bid_size": 149.0, "ask": 31.8, "ask_size": 114.0, "iv": 0.2361, "open_interest": 51.0, "volume": 10.0, "delta": -0.4784, "gamma": 0.0058, "vega": 1.2534, "theta": -0.0644, "rho": -1.0111, "theo": 30.21, "change": 0.85, "open": 30.6, "high": 30.6, "low": 30.6, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-10-27T12:33:23", "percent_change": 2.85714, "prev_day_close": 31.2250003814697}, {"option": "V270617C00415000", "bid": 26.7, "bid_size": 243.0, "ask": 29.6, "ask_size": 164.0, "iv": 0.2325, "open_interest": 583.0, "volume": 0.0, "delta": 0.5209, "gamma": 0.0053, "vega": 1.2709, "theta": -0.0584, "rho": 1.1648, "theo": 28.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.65, "last_trade_time": "2026-10-23T14:37:50", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "V270617P00415000", "bid": 31.95, "bid_size": 55.0, "ask": 34.35, "ask_size": 96.0, "iv": 0.2367, "open_interest": 39.0, "volume": 5.0, "delta": -0.5072, "gamma": 0.0059, "vega": 1.2512, "theta": -0.0644, "rho": -1.0398, "theo": 32.8134, "change": 1.62, "open": 33.82, "high": 33.82, "low": 33.82, "tick": "up", "last_trade_price": 33.82, "last_trade_time": "2026-10-27T14:26:29", "percent_change": 5.03105, "prev_day_close": 34.1000003814697}, {"option": "V270617C00420000", "bid": 24.45, "bid_size": 299.0, "ask": 27.35, "ask_size": 233.0, "iv": 0.2314, "open_interest": 511.0, "volume": 32.0, "delta": 0.4951, "gamma": 0.0053, "vega": 1.2729, "theta": -0.0586, "rho": 1.1131, "theo": 26.0759, "change": -2.59, "open": 25.95, "high": 25.95, "low": 25.1, "tick": "up", "last_trade_price": 25.36, "last_trade_time": "2026-10-27T14:01:49", "percent_change": -9.26655, "prev_day_close": 25.0249996185303}, {"option": "V270617P00420000", "bid": 34.4, "bid_size": 75.0, "ask": 37.15, "ask_size": 96.0, "iv": 0.2345, "open_interest": 14.0, "volume": 0.0, "delta": -0.5363, "gamma": 0.006, "vega": 1.2449, "theta": -0.0643, "rho": -1.0752, "theo": 35.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-10-22T11:48:30", "percent_change": 0.0, "prev_day_close": 36.7749996185303}, {"option": "V270617C00425000", "bid": 22.25, "bid_size": 256.0, "ask": 25.1, "ask_size": 165.0, "iv": 0.2294, "open_interest": 270.0, "volume": 1.0, "delta": 0.4694, "gamma": 0.0054, "vega": 1.2696, "theta": -0.0585, "rho": 1.06, "theo": 23.9379, "change": -2.53, "open": 22.77, "high": 22.77, "low": 22.77, "tick": "down", "last_trade_price": 22.77, "last_trade_time": "2026-10-27T14:28:04", "percent_change": -10.0, "prev_day_close": 22.6750001907349}, {"option": "V270617P00425000", "bid": 37.15, "bid_size": 85.0, "ask": 40.05, "ask_size": 130.0, "iv": 0.2326, "open_interest": 95.0, "volume": 0.0, "delta": -0.5656, "gamma": 0.0061, "vega": 1.2307, "theta": -0.0638, "rho": -1.0898, "theo": 38.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.45, "last_trade_time": "2026-10-22T11:21:07", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "V270617C00430000", "bid": 20.2, "bid_size": 256.0, "ask": 23.35, "ask_size": 233.0, "iv": 0.2291, "open_interest": 230.0, "volume": 0.0, "delta": 0.4439, "gamma": 0.0053, "vega": 1.2611, "theta": -0.0581, "rho": 1.006, "theo": 21.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.12, "last_trade_time": "2026-10-26T13:53:15", "percent_change": 0.0, "prev_day_close": 21.0250005722046}, {"option": "V270617P00430000", "bid": 40.8, "bid_size": 24.0, "ask": 42.95, "ask_size": 70.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": -0.5952, "gamma": 0.0061, "vega": 1.2082, "theta": -0.0633, "rho": -1.1137, "theo": 41.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.15, "last_trade_time": "2025-05-22T14:02:24", "percent_change": 0.0, "prev_day_close": 42.9250011444092}, {"option": "V270617C00435000", "bid": 18.4, "bid_size": 50.0, "ask": 20.95, "ask_size": 19.0, "iv": 0.2263, "open_interest": 77.0, "volume": 0.0, "delta": 0.4187, "gamma": 0.0053, "vega": 1.2481, "theta": -0.0575, "rho": 0.9533, "theo": 20.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-10-22T14:38:46", "percent_change": 0.0, "prev_day_close": 19.1749992370605}, {"option": "V270617P00435000", "bid": 43.35, "bid_size": 24.0, "ask": 46.2, "ask_size": 26.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": -0.6247, "gamma": 0.0062, "vega": 1.1782, "theta": -0.0625, "rho": -1.1176, "theo": 44.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.95, "last_trade_time": "2025-11-10T14:00:48", "percent_change": 0.0, "prev_day_close": 46.3249988555908}, {"option": "V270617C00440000", "bid": 16.65, "bid_size": 273.0, "ask": 19.7, "ask_size": 252.0, "iv": 0.2273, "open_interest": 264.0, "volume": 0.0, "delta": 0.3939, "gamma": 0.0052, "vega": 1.2301, "theta": -0.0566, "rho": 0.8999, "theo": 18.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-10-26T13:18:00", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "V270617P00440000", "bid": 47.05, "bid_size": 14.0, "ask": 49.55, "ask_size": 26.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": -0.6541, "gamma": 0.0062, "vega": 1.1401, "theta": -0.0615, "rho": -1.1082, "theo": 48.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.9, "last_trade_time": "2025-02-11T10:15:43", "percent_change": 0.0, "prev_day_close": 49.7749996185303}, {"option": "V270617C00445000", "bid": 14.95, "bid_size": 271.0, "ask": 18.0, "ask_size": 266.0, "iv": 0.2258, "open_interest": 133.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.0052, "vega": 1.2075, "theta": -0.0555, "rho": 0.847, "theo": 16.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.68, "last_trade_time": "2026-10-26T15:45:29", "percent_change": 0.0, "prev_day_close": 15.7749996185303}, {"option": "V270617P00445000", "bid": 50.55, "bid_size": 24.0, "ask": 53.05, "ask_size": 56.0, "iv": 0.2297, "open_interest": 2.0, "volume": 0.0, "delta": -0.6835, "gamma": 0.0062, "vega": 1.1017, "theta": -0.0605, "rho": -1.1084, "theo": 51.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.65, "last_trade_time": "2026-10-22T12:45:15", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "V270617C00450000", "bid": 13.45, "bid_size": 335.0, "ask": 16.4, "ask_size": 317.0, "iv": 0.2246, "open_interest": 817.0, "volume": 5.0, "delta": 0.346, "gamma": 0.0051, "vega": 1.1814, "theta": -0.0542, "rho": 0.7961, "theo": 15.1382, "change": -1.1, "open": 14.81, "high": 15.13, "low": 14.81, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-27T15:54:40", "percent_change": -6.8323, "prev_day_close": 14.1500000953674}, {"option": "V270617P00450000", "bid": 53.9, "bid_size": 124.0, "ask": 56.7, "ask_size": 74.0, "iv": 0.2277, "open_interest": 1.0, "volume": 1.0, "delta": -0.7124, "gamma": 0.0062, "vega": 1.048, "theta": -0.059, "rho": -1.0979, "theo": 55.1694, "change": 4.375, "open": 58.1, "high": 58.1, "low": 58.1, "tick": "down", "last_trade_price": 58.1, "last_trade_time": "2026-10-27T14:27:35", "percent_change": 8.14332, "prev_day_close": 56.9750003814697}, {"option": "V270617C00455000", "bid": 12.1, "bid_size": 299.0, "ask": 15.0, "ask_size": 267.0, "iv": 0.224, "open_interest": 191.0, "volume": 0.0, "delta": 0.3231, "gamma": 0.005, "vega": 1.151, "theta": -0.0528, "rho": 0.7452, "theo": 13.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-10-23T14:38:43", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "V270617P00455000", "bid": 57.65, "bid_size": 51.0, "ask": 60.5, "ask_size": 53.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.741, "gamma": 0.0061, "vega": 0.9855, "theta": -0.0572, "rho": -1.0437, "theo": 58.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.76, "last_trade_time": "2025-06-18T15:16:45", "percent_change": 0.0, "prev_day_close": 61.0749988555908}, {"option": "V270617C00460000", "bid": 10.9, "bid_size": 518.0, "ask": 13.05, "ask_size": 181.0, "iv": 0.2207, "open_interest": 591.0, "volume": 15.0, "delta": 0.301, "gamma": 0.0048, "vega": 1.1173, "theta": -0.0512, "rho": 0.696, "theo": 12.4373, "change": -0.95, "open": 12.71, "high": 13.33, "low": 12.3, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-27T10:03:34", "percent_change": -7.16981, "prev_day_close": 11.875}, {"option": "V270617P00460000", "bid": 62.0, "bid_size": 15.0, "ask": 64.4, "ask_size": 62.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": -0.769, "gamma": 0.006, "vega": 0.9302, "theta": -0.0552, "rho": -1.0285, "theo": 62.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8999996185303}, {"option": "V270617C00465000", "bid": 9.6, "bid_size": 306.0, "ask": 12.55, "ask_size": 309.0, "iv": 0.2226, "open_interest": 77.0, "volume": 0.0, "delta": 0.2798, "gamma": 0.0047, "vega": 1.0815, "theta": -0.0494, "rho": 0.6491, "theo": 11.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-10-26T11:34:51", "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "V270617P00465000", "bid": 66.15, "bid_size": 6.0, "ask": 69.0, "ask_size": 46.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.7958, "gamma": 0.0059, "vega": 0.8594, "theta": -0.0526, "rho": -0.98, "theo": 66.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0249977111816}, {"option": "V270617C00470000", "bid": 8.5, "bid_size": 389.0, "ask": 11.4, "ask_size": 356.0, "iv": 0.2217, "open_interest": 115.0, "volume": 2.0, "delta": 0.2594, "gamma": 0.0045, "vega": 1.0426, "theta": -0.0475, "rho": 0.6029, "theo": 10.1507, "change": -1.1, "open": 10.0, "high": 10.0, "low": 9.75, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-10-27T15:50:34", "percent_change": -10.1383, "prev_day_close": 9.75}, {"option": "V270617P00470000", "bid": 70.55, "bid_size": 10.0, "ask": 73.25, "ask_size": 49.0, "iv": 0.2343, "open_interest": 1.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0057, "vega": 0.775, "theta": -0.0492, "rho": -0.8982, "theo": 71.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.85, "last_trade_time": "2026-10-08T15:06:25", "percent_change": 0.0, "prev_day_close": 73.375}, {"option": "V270617C00475000", "bid": 7.6, "bid_size": 308.0, "ask": 10.05, "ask_size": 212.0, "iv": 0.2198, "open_interest": 106.0, "volume": 0.0, "delta": 0.2401, "gamma": 0.0043, "vega": 1.0018, "theta": -0.0456, "rho": 0.5591, "theo": 9.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-10-26T11:28:49", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "V270617P00475000", "bid": 74.45, "bid_size": 13.0, "ask": 77.15, "ask_size": 60.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.0054, "vega": 0.7105, "theta": -0.0454, "rho": -0.8575, "theo": 75.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "V270617C00480000", "bid": 7.15, "bid_size": 272.0, "ask": 8.95, "ask_size": 250.0, "iv": 0.2206, "open_interest": 222.0, "volume": 2.0, "delta": 0.2217, "gamma": 0.0042, "vega": 0.9603, "theta": -0.0436, "rho": 0.5179, "theo": 8.238, "change": -0.9, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-27T10:24:52", "percent_change": -10.2273, "prev_day_close": 7.97499990463257}, {"option": "V270617P00480000", "bid": 78.85, "bid_size": 12.0, "ask": 81.65, "ask_size": 57.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0051, "vega": 0.6342, "theta": -0.0408, "rho": -0.7857, "theo": 79.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9499969482422}, {"option": "V270617C00485000", "bid": 5.95, "bid_size": 317.0, "ask": 8.6, "ask_size": 332.0, "iv": 0.2208, "open_interest": 319.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.004, "vega": 0.917, "theta": -0.0415, "rho": 0.4778, "theo": 7.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-10-26T12:39:47", "percent_change": 0.0, "prev_day_close": 7.37499976158142}, {"option": "V270617P00485000", "bid": 83.7, "bid_size": 10.0, "ask": 86.6, "ask_size": 27.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0047, "vega": 0.5394, "theta": -0.0351, "rho": -0.7035, "theo": 84.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6499977111816}, {"option": "V270617C00490000", "bid": 5.05, "bid_size": 385.0, "ask": 7.95, "ask_size": 411.0, "iv": 0.2201, "open_interest": 376.0, "volume": 1.0, "delta": 0.1881, "gamma": 0.0038, "vega": 0.8731, "theta": -0.0394, "rho": 0.4404, "theo": 6.6543, "change": -0.6, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-27T12:11:28", "percent_change": -8.33333, "prev_day_close": 6.40000009536743}, {"option": "V270617P00490000", "bid": 88.35, "bid_size": 10.0, "ask": 91.25, "ask_size": 27.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0046, "vega": 0.4737, "theta": -0.0291, "rho": -0.6662, "theo": 88.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.57, "last_trade_time": "2025-06-02T10:46:49", "percent_change": 0.0, "prev_day_close": 91.375}, {"option": "V270617C00495000", "bid": 4.65, "bid_size": 303.0, "ask": 7.2, "ask_size": 321.0, "iv": 0.2211, "open_interest": 103.0, "volume": 0.0, "delta": 0.1727, "gamma": 0.0036, "vega": 0.8299, "theta": -0.0374, "rho": 0.4055, "theo": 5.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.88, "last_trade_time": "2026-10-23T14:38:53", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "V270617P00495000", "bid": 93.05, "bid_size": 10.0, "ask": 96.0, "ask_size": 30.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0049, "vega": 0.4091, "theta": -0.0228, "rho": -0.5846, "theo": 93.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2250022888184}, {"option": "V270617C00500000", "bid": 4.65, "bid_size": 235.0, "ask": 5.6, "ask_size": 54.0, "iv": 0.2184, "open_interest": 251.0, "volume": 4.0, "delta": 0.1584, "gamma": 0.0034, "vega": 0.7862, "theta": -0.0353, "rho": 0.3721, "theo": 5.3547, "change": -0.9, "open": 5.34, "high": 5.34, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-27T14:26:40", "percent_change": -15.5172, "prev_day_close": 5.125}, {"option": "V270617P00500000", "bid": 97.65, "bid_size": 6.0, "ask": 100.8, "ask_size": 36.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.005, "vega": 0.3159, "theta": -0.0187, "rho": -0.3155, "theo": 98.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.45, "last_trade_time": "2025-02-06T12:50:34", "percent_change": 0.0, "prev_day_close": 100.724998474121}, {"option": "V270617C00505000", "bid": 3.4, "bid_size": 169.0, "ask": 6.0, "ask_size": 190.0, "iv": 0.2199, "open_interest": 21.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.0032, "vega": 0.7427, "theta": -0.0333, "rho": 0.3411, "theo": 4.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-10-16T12:23:10", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "V270617P00505000", "bid": 102.25, "bid_size": 10.0, "ask": 105.5, "ask_size": 7.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0042, "vega": 0.1944, "theta": -0.0286, "rho": -0.2996, "theo": 103.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.775001525879}, {"option": "V270617C00510000", "bid": 3.25, "bid_size": 312.0, "ask": 5.45, "ask_size": 221.0, "iv": 0.222, "open_interest": 29.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.003, "vega": 0.7008, "theta": -0.0314, "rho": 0.3128, "theo": 4.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-10-23T11:50:45", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "V270617P00510000", "bid": 106.95, "bid_size": 15.0, "ask": 110.5, "ask_size": 19.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0029, "vega": 0.1032, "theta": -0.0508, "rho": 0.0, "theo": 108.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.575000762939}, {"option": "V270617C00515000", "bid": 3.2, "bid_size": 267.0, "ask": 4.55, "ask_size": 466.0, "iv": 0.2216, "open_interest": 527.0, "volume": 2.0, "delta": 0.1213, "gamma": 0.0028, "vega": 0.6597, "theta": -0.0294, "rho": 0.2858, "theo": 3.8477, "change": -0.525, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-27T13:27:14", "percent_change": -12.426, "prev_day_close": 3.60000002384186}, {"option": "V270617P00515000", "bid": 111.85, "bid_size": 15.0, "ask": 115.5, "ask_size": 19.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0014, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 113.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.450000762939}, {"option": "V270617C00520000", "bid": 3.0, "bid_size": 105.0, "ask": 4.1, "ask_size": 304.0, "iv": 0.223, "open_interest": 273.0, "volume": 1.0, "delta": 0.1107, "gamma": 0.0026, "vega": 0.6192, "theta": -0.0276, "rho": 0.2609, "theo": 3.4439, "change": -0.575, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-27T14:13:33", "percent_change": -15.2318, "prev_day_close": 3.22500002384186}, {"option": "V270617P00520000", "bid": 116.8, "bid_size": 22.0, "ask": 120.5, "ask_size": 19.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0005, "vega": 0.0, "theta": -0.0818, "rho": 0.0, "theo": 118.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.075000762939}, {"option": "V270617C00525000", "bid": 2.21, "bid_size": 304.0, "ask": 3.75, "ask_size": 236.0, "iv": 0.2195, "open_interest": 34.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0025, "vega": 0.5808, "theta": -0.0258, "rho": 0.2384, "theo": 3.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-20T12:40:15", "percent_change": 0.0, "prev_day_close": 2.95500004291534}, {"option": "V270617P00525000", "bid": 121.75, "bid_size": 18.0, "ask": 125.5, "ask_size": 19.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0818, "rho": 0.0, "theo": 123.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.100002288818}, {"option": "V270617C00530000", "bid": 1.97, "bid_size": 288.0, "ask": 2.9, "ask_size": 19.0, "iv": 0.2151, "open_interest": 68.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0023, "vega": 0.544, "theta": -0.0241, "rho": 0.2174, "theo": 2.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-10-23T15:29:07", "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "V270617P00530000", "bid": 126.75, "bid_size": 22.0, "ask": 130.5, "ask_size": 19.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0818, "rho": 0.0, "theo": 128.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.475006103516}, {"option": "V270617C00535000", "bid": 2.03, "bid_size": 236.0, "ask": 2.82, "ask_size": 194.0, "iv": 0.2208, "open_interest": 353.0, "volume": 1.0, "delta": 0.0838, "gamma": 0.0022, "vega": 0.5083, "theta": -0.0225, "rho": 0.1978, "theo": 2.467, "change": -0.655, "open": 2.41, "high": 2.41, "low": 2.41, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-10-27T12:58:30", "percent_change": -21.3703, "prev_day_close": 2.375}, {"option": "V270617P00535000", "bid": 131.9, "bid_size": 15.0, "ask": 135.5, "ask_size": 19.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0818, "rho": 0.0, "theo": 133.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.475006103516}, {"option": "V270617C00540000", "bid": 1.8, "bid_size": 248.0, "ask": 2.46, "ask_size": 140.0, "iv": 0.2202, "open_interest": 522.0, "volume": 2.0, "delta": 0.0762, "gamma": 0.002, "vega": 0.4742, "theta": -0.021, "rho": 0.1802, "theo": 2.2076, "change": -0.605, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-27T12:59:46", "percent_change": -21.9601, "prev_day_close": 2.1149999499321}, {"option": "V270617P00540000", "bid": 136.75, "bid_size": 18.0, "ask": 140.5, "ask_size": 19.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0818, "rho": 0.0, "theo": 138.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.0, "last_trade_time": "2025-06-18T15:13:31", "percent_change": 0.0, "prev_day_close": 140.450004577637}, {"option": "V270617C00545000", "bid": 1.31, "bid_size": 289.0, "ask": 2.9, "ask_size": 336.0, "iv": 0.2252, "open_interest": 38.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.0019, "vega": 0.4424, "theta": -0.0195, "rho": 0.1642, "theo": 1.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-10-22T11:38:51", "percent_change": 0.0, "prev_day_close": 2.10500001907349}, {"option": "V270617P00545000", "bid": 141.75, "bid_size": 22.0, "ask": 145.35, "ask_size": 22.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0818, "rho": 0.0, "theo": 143.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.42, "last_trade_time": "2025-06-18T15:16:45", "percent_change": 0.0, "prev_day_close": 145.25}, {"option": "V270617C00560000", "bid": 1.09, "bid_size": 46.0, "ask": 1.72, "ask_size": 30.0, "iv": 0.2228, "open_interest": 5.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0015, "vega": 0.3561, "theta": -0.0156, "rho": 0.1234, "theo": 1.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-10-23T09:30:04", "percent_change": 0.0, "prev_day_close": 1.38000005483627}, {"option": "V270617P00560000", "bid": 156.8, "bid_size": 18.0, "ask": 160.5, "ask_size": 19.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0818, "rho": 0.0, "theo": 158.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.475006103516}, {"option": "V270820C00185000", "bid": 220.0, "bid_size": 18.0, "ask": 223.45, "ask_size": 11.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.0791, "theta": 0.0, "rho": 1.3706, "theo": 221.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.0}, {"option": "V270820P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.48, "ask_size": 61.0, "iv": 0.4724, "open_interest": 18.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0001, "vega": 0.0809, "theta": -0.005, "rho": -0.0276, "theo": 0.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-14T13:45:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "V270820C00190000", "bid": 215.0, "bid_size": 18.0, "ask": 218.75, "ask_size": 18.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0002, "vega": 0.0869, "theta": 0.0, "rho": 1.4049, "theo": 216.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.824996948242}, {"option": "V270820P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.53, "ask_size": 33.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0002, "vega": 0.0899, "theta": -0.0055, "rho": -0.0311, "theo": 0.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "V270820C00195000", "bid": 210.5, "bid_size": 18.0, "ask": 214.0, "ask_size": 18.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0002, "vega": 0.095, "theta": 0.0, "rho": 1.439, "theo": 212.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.25}, {"option": "V270820P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.58, "ask_size": 65.0, "iv": 0.4475, "open_interest": 2.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.0992, "theta": -0.006, "rho": -0.0348, "theo": 0.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-24T14:44:38", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "V270820C00200000", "bid": 205.5, "bid_size": 18.0, "ask": 209.2, "ask_size": 11.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0002, "vega": 0.1055, "theta": 0.0, "rho": 1.4729, "theo": 207.4194, "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": 205.399993896484}, {"option": "V270820P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.64, "ask_size": 61.0, "iv": 0.4357, "open_interest": 7.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0002, "vega": 0.1094, "theta": -0.0065, "rho": -0.0389, "theo": 0.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-10-07T15:09:15", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "V270820C00205000", "bid": 201.0, "bid_size": 18.0, "ask": 203.95, "ask_size": 11.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0002, "vega": 0.1185, "theta": 0.0, "rho": 1.5058, "theo": 202.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.875}, {"option": "V270820P00205000", "bid": 0.4, "bid_size": 24.0, "ask": 2.73, "ask_size": 48.0, "iv": 0.4354, "open_interest": 1.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0002, "vega": 0.1205, "theta": -0.0071, "rho": -0.0435, "theo": 0.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-06T12:23:34", "percent_change": 0.0, "prev_day_close": 0.61999998986721}, {"option": "V270820C00210000", "bid": 196.0, "bid_size": 18.0, "ask": 199.7, "ask_size": 18.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0003, "vega": 0.1295, "theta": 0.0, "rho": 1.5385, "theo": 197.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.899993896484}, {"option": "V270820P00210000", "bid": 0.45, "bid_size": 24.0, "ask": 2.79, "ask_size": 147.0, "iv": 0.4249, "open_interest": 55.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0003, "vega": 0.133, "theta": -0.0077, "rho": -0.0485, "theo": 0.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T14:42:52", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "V270820C00215000", "bid": 191.5, "bid_size": 18.0, "ask": 195.0, "ask_size": 16.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0003, "vega": 0.1412, "theta": 0.0, "rho": 1.5708, "theo": 193.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.449996948242}, {"option": "V270820P00215000", "bid": 0.5, "bid_size": 25.0, "ask": 2.88, "ask_size": 45.0, "iv": 0.4151, "open_interest": 1.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0003, "vega": 0.1463, "theta": -0.0083, "rho": -0.0542, "theo": 0.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-10-02T10:57:52", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "V270820C00220000", "bid": 186.5, "bid_size": 18.0, "ask": 190.2, "ask_size": 18.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0003, "vega": 0.1549, "theta": 0.0, "rho": 1.6026, "theo": 188.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.824996948242}, {"option": "V270820P00220000", "bid": 0.5, "bid_size": 20.0, "ask": 1.89, "ask_size": 139.0, "iv": 0.378, "open_interest": 5.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0003, "vega": 0.1603, "theta": -0.009, "rho": -0.0604, "theo": 0.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-01T11:29:41", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "V270820C00225000", "bid": 182.0, "bid_size": 18.0, "ask": 185.5, "ask_size": 11.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0004, "vega": 0.1729, "theta": 0.0, "rho": 1.6335, "theo": 183.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.974998474121}, {"option": "V270820P00225000", "bid": 0.5, "bid_size": 36.0, "ask": 3.05, "ask_size": 36.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0004, "vega": 0.1755, "theta": -0.0098, "rho": -0.0673, "theo": 0.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000035762787}, {"option": "V270820C00230000", "bid": 177.0, "bid_size": 33.0, "ask": 180.8, "ask_size": 18.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0004, "vega": 0.1881, "theta": 0.0, "rho": 1.6637, "theo": 179.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.425003051758}, {"option": "V270820P00230000", "bid": 0.5, "bid_size": 36.0, "ask": 3.1, "ask_size": 36.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0004, "vega": 0.1923, "theta": -0.0106, "rho": -0.0745, "theo": 1.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.915000021457672}, {"option": "V270820C00235000", "bid": 172.2, "bid_size": 28.0, "ask": 175.8, "ask_size": 18.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0004, "vega": 0.2041, "theta": 0.0, "rho": 1.6933, "theo": 174.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.975006103516}, {"option": "V270820P00235000", "bid": 0.3, "bid_size": 33.0, "ask": 2.47, "ask_size": 54.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0005, "vega": 0.2105, "theta": -0.0114, "rho": -0.083, "theo": 1.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "V270820C00240000", "bid": 167.7, "bid_size": 1.0, "ask": 171.4, "ask_size": 13.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0005, "vega": 0.2225, "theta": 0.0, "rho": 1.7223, "theo": 169.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.849998474121}, {"option": "V270820P00240000", "bid": 1.06, "bid_size": 16.0, "ask": 2.02, "ask_size": 47.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0005, "vega": 0.2292, "theta": -0.0123, "rho": -0.0921, "theo": 1.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.33999997377396}, {"option": "V270820C00245000", "bid": 163.05, "bid_size": 21.0, "ask": 166.75, "ask_size": 25.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0006, "vega": 0.2462, "theta": 0.0, "rho": 1.7502, "theo": 165.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.75}, {"option": "V270820P00245000", "bid": 0.99, "bid_size": 47.0, "ask": 1.99, "ask_size": 52.0, "iv": 0.334, "open_interest": 1.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0006, "vega": 0.2499, "theta": -0.0132, "rho": -0.1021, "theo": 1.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-19T13:39:35", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "V270820C00250000", "bid": 158.05, "bid_size": 65.0, "ask": 161.7, "ask_size": 21.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0006, "vega": 0.2664, "theta": 0.0, "rho": 1.7769, "theo": 160.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.200004577637}, {"option": "V270820P00250000", "bid": 0.42, "bid_size": 55.0, "ask": 1.97, "ask_size": 53.0, "iv": 0.3101, "open_interest": 1.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0006, "vega": 0.2718, "theta": -0.0142, "rho": -0.1124, "theo": 1.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-07T11:17:34", "percent_change": 0.0, "prev_day_close": 1.68500000238419}, {"option": "V270820C00255000", "bid": 153.8, "bid_size": 21.0, "ask": 157.3, "ask_size": 20.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0007, "vega": 0.2876, "theta": 0.0, "rho": 1.8028, "theo": 155.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.574996948242}, {"option": "V270820P00255000", "bid": 1.5, "bid_size": 19.0, "ask": 2.37, "ask_size": 58.0, "iv": 0.3284, "open_interest": 1.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0007, "vega": 0.2959, "theta": -0.0153, "rho": -0.1247, "theo": 1.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-10-22T13:22:29", "percent_change": 0.0, "prev_day_close": 1.83500003814697}, {"option": "V270820C00260000", "bid": 149.15, "bid_size": 22.0, "ask": 152.7, "ask_size": 21.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0007, "vega": 0.3123, "theta": 0.0, "rho": 1.8278, "theo": 151.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.325004577637}, {"option": "V270820P00260000", "bid": 1.62, "bid_size": 29.0, "ask": 2.59, "ask_size": 44.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0008, "vega": 0.3201, "theta": -0.0164, "rho": -0.1376, "theo": 2.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.03500002622604}, {"option": "V270820C00265000", "bid": 144.2, "bid_size": 62.0, "ask": 148.1, "ask_size": 21.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0008, "vega": 0.3419, "theta": 0.0, "rho": 1.8513, "theo": 146.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.449996948242}, {"option": "V270820P00265000", "bid": 0.96, "bid_size": 50.0, "ask": 3.7, "ask_size": 51.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0008, "vega": 0.3473, "theta": -0.0175, "rho": -0.1519, "theo": 2.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.2600000500679}, {"option": "V270820C00270000", "bid": 140.0, "bid_size": 18.0, "ask": 143.5, "ask_size": 22.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0009, "vega": 0.368, "theta": 0.0, "rho": 1.8731, "theo": 141.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.724998474121}, {"option": "V270820P00270000", "bid": 1.91, "bid_size": 44.0, "ask": 3.25, "ask_size": 44.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0009, "vega": 0.3754, "theta": -0.0188, "rho": -0.1666, "theo": 2.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50499999523163}, {"option": "V270820C00275000", "bid": 135.1, "bid_size": 45.0, "ask": 139.0, "ask_size": 19.0, "iv": 0.2995, "open_interest": 2.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.001, "vega": 0.3953, "theta": 0.0, "rho": 1.8939, "theo": 137.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.4, "last_trade_time": "2026-10-15T15:56:11", "percent_change": 0.0, "prev_day_close": 135.25}, {"option": "V270820P00275000", "bid": 2.36, "bid_size": 27.0, "ask": 3.4, "ask_size": 102.0, "iv": 0.3108, "open_interest": 13.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.001, "vega": 0.4061, "theta": -0.02, "rho": -0.1841, "theo": 2.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-28T09:46:08", "percent_change": 0.0, "prev_day_close": 2.77999997138977}, {"option": "V270820C00280000", "bid": 130.5, "bid_size": 62.0, "ask": 134.45, "ask_size": 17.0, "iv": 0.2949, "open_interest": 1.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0011, "vega": 0.4284, "theta": -0.0004, "rho": 1.9133, "theo": 132.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.04, "last_trade_time": "2026-10-14T14:04:08", "percent_change": 0.0, "prev_day_close": 131.074996948242}, {"option": "V270820P00280000", "bid": 2.64, "bid_size": 24.0, "ask": 3.55, "ask_size": 49.0, "iv": 0.3047, "open_interest": 18.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0011, "vega": 0.4369, "theta": -0.0214, "rho": -0.202, "theo": 3.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-10-06T10:31:50", "percent_change": 0.0, "prev_day_close": 3.09500002861023}, {"option": "V270820C00285000", "bid": 126.45, "bid_size": 21.0, "ask": 130.0, "ask_size": 22.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0012, "vega": 0.4632, "theta": -0.0024, "rho": 1.9306, "theo": 128.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.574996948242}, {"option": "V270820P00285000", "bid": 2.85, "bid_size": 38.0, "ask": 3.7, "ask_size": 31.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0012, "vega": 0.4707, "theta": -0.0228, "rho": -0.2218, "theo": 3.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "V270820C00290000", "bid": 122.0, "bid_size": 18.0, "ask": 125.5, "ask_size": 16.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0013, "vega": 0.4958, "theta": -0.0046, "rho": 1.9458, "theo": 123.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.875}, {"option": "V270820P00290000", "bid": 3.25, "bid_size": 33.0, "ask": 5.15, "ask_size": 59.0, "iv": 0.3053, "open_interest": 1.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0013, "vega": 0.5062, "theta": -0.0242, "rho": -0.2425, "theo": 3.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-10-23T12:01:29", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "V270820C00295000", "bid": 117.2, "bid_size": 54.0, "ask": 121.0, "ask_size": 16.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0014, "vega": 0.5294, "theta": -0.0068, "rho": 1.9595, "theo": 119.4585, "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": 117.25}, {"option": "V270820P00295000", "bid": 3.6, "bid_size": 51.0, "ask": 4.8, "ask_size": 160.0, "iv": 0.2937, "open_interest": 6.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0014, "vega": 0.5438, "theta": -0.0257, "rho": -0.2658, "theo": 4.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-10-22T10:21:53", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "V270820C00300000", "bid": 112.8, "bid_size": 58.0, "ask": 116.9, "ask_size": 36.0, "iv": 0.2853, "open_interest": 4.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0015, "vega": 0.573, "theta": -0.009, "rho": 1.9722, "theo": 115.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.1, "last_trade_time": "2026-10-15T09:32:46", "percent_change": 0.0, "prev_day_close": 113.174999237061}, {"option": "V270820P00300000", "bid": 4.05, "bid_size": 125.0, "ask": 4.95, "ask_size": 85.0, "iv": 0.2877, "open_interest": 11.0, "volume": 2.0, "delta": -0.0876, "gamma": 0.0015, "vega": 0.582, "theta": -0.0273, "rho": -0.2907, "theo": 4.5879, "change": 0.12, "open": 4.5, "high": 4.57, "low": 4.5, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-10-27T15:48:21", "percent_change": 2.69663, "prev_day_close": 4.67499995231628}, {"option": "V270820C00305000", "bid": 108.5, "bid_size": 55.0, "ask": 111.7, "ask_size": 10.0, "iv": 0.2752, "open_interest": 8.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0016, "vega": 0.6112, "theta": -0.0113, "rho": 1.9801, "theo": 110.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.8, "last_trade_time": "2026-10-20T13:19:11", "percent_change": 0.0, "prev_day_close": 108.549999237061}, {"option": "V270820P00305000", "bid": 4.55, "bid_size": 49.0, "ask": 5.75, "ask_size": 76.0, "iv": 0.2872, "open_interest": 1.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0017, "vega": 0.6213, "theta": -0.0289, "rho": -0.3182, "theo": 5.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-26T10:41:48", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "V270820C00310000", "bid": 104.6, "bid_size": 32.0, "ask": 108.0, "ask_size": 19.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0018, "vega": 0.6498, "theta": -0.0136, "rho": 1.9867, "theo": 106.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "V270820P00310000", "bid": 4.25, "bid_size": 39.0, "ask": 7.15, "ask_size": 43.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0018, "vega": 0.6651, "theta": -0.0305, "rho": -0.3483, "theo": 5.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "V270820C00315000", "bid": 100.35, "bid_size": 33.0, "ask": 103.9, "ask_size": 20.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0019, "vega": 0.6939, "theta": -0.016, "rho": 1.9912, "theo": 102.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.57, "last_trade_time": "2026-10-12T11:25:25", "percent_change": 0.0, "prev_day_close": 100.375}, {"option": "V270820P00315000", "bid": 5.4, "bid_size": 34.0, "ask": 7.75, "ask_size": 50.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.002, "vega": 0.7073, "theta": -0.0322, "rho": -0.3791, "theo": 6.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "V270820C00320000", "bid": 96.15, "bid_size": 31.0, "ask": 99.6, "ask_size": 20.0, "iv": 0.275, "open_interest": 1.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.002, "vega": 0.7396, "theta": -0.0184, "rho": 1.9932, "theo": 97.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.01, "last_trade_time": "2026-10-15T13:13:04", "percent_change": 0.0, "prev_day_close": 95.9249992370606}, {"option": "V270820P00320000", "bid": 6.2, "bid_size": 25.0, "ask": 7.6, "ask_size": 36.0, "iv": 0.2775, "open_interest": 5.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0021, "vega": 0.7527, "theta": -0.034, "rho": -0.4113, "theo": 6.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-10-16T14:47:21", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "V270820C00325000", "bid": 92.05, "bid_size": 32.0, "ask": 95.5, "ask_size": 17.0, "iv": 0.2726, "open_interest": 1.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0022, "vega": 0.7824, "theta": -0.0207, "rho": 1.991, "theo": 93.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-10-22T14:21:22", "percent_change": 0.0, "prev_day_close": 91.8250007629394}, {"option": "V270820P00325000", "bid": 6.7, "bid_size": 93.0, "ask": 8.5, "ask_size": 86.0, "iv": 0.2746, "open_interest": 2.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.0023, "vega": 0.7977, "theta": -0.0357, "rho": -0.4447, "theo": 7.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-26T13:39:36", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "V270820C00330000", "bid": 87.95, "bid_size": 39.0, "ask": 91.5, "ask_size": 16.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0023, "vega": 0.8264, "theta": -0.0231, "rho": 1.9869, "theo": 89.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0250015258789}, {"option": "V270820P00330000", "bid": 7.15, "bid_size": 40.0, "ask": 9.7, "ask_size": 71.0, "iv": 0.2724, "open_interest": 12.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0024, "vega": 0.8452, "theta": -0.0375, "rho": -0.4843, "theo": 8.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-10-19T15:42:02", "percent_change": 0.0, "prev_day_close": 8.37500023841858}, {"option": "V270820C00335000", "bid": 84.0, "bid_size": 42.0, "ask": 87.5, "ask_size": 26.0, "iv": 0.2679, "open_interest": 1.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0025, "vega": 0.8768, "theta": -0.0255, "rho": 1.9814, "theo": 85.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.77, "last_trade_time": "2026-10-02T10:58:49", "percent_change": 0.0, "prev_day_close": 83.875}, {"option": "V270820P00335000", "bid": 7.8, "bid_size": 37.0, "ask": 10.65, "ask_size": 69.0, "iv": 0.2692, "open_interest": 7.0, "volume": 0.0, "delta": -0.1629, "gamma": 0.0026, "vega": 0.8916, "theta": -0.0393, "rho": -0.5223, "theo": 9.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-12T15:45:50", "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "V270820C00340000", "bid": 79.7, "bid_size": 108.0, "ask": 83.5, "ask_size": 51.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": 0.8285, "gamma": 0.0026, "vega": 0.9222, "theta": -0.0279, "rho": 1.9691, "theo": 81.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.125}, {"option": "V270820P00340000", "bid": 8.5, "bid_size": 203.0, "ask": 11.6, "ask_size": 180.0, "iv": 0.2657, "open_interest": 37.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.0028, "vega": 0.9384, "theta": -0.0411, "rho": -0.5636, "theo": 9.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.09, "last_trade_time": "2026-10-22T15:58:59", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "V270820C00345000", "bid": 75.85, "bid_size": 104.0, "ask": 78.9, "ask_size": 13.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": 0.8143, "gamma": 0.0028, "vega": 0.9664, "theta": -0.0302, "rho": 1.9554, "theo": 77.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8250007629394}, {"option": "V270820P00345000", "bid": 9.75, "bid_size": 102.0, "ask": 12.0, "ask_size": 144.0, "iv": 0.2615, "open_interest": 18.0, "volume": 26.0, "delta": -0.1921, "gamma": 0.003, "vega": 0.9865, "theta": -0.0429, "rho": -0.6106, "theo": 10.9853, "change": 0.65, "open": 11.2, "high": 11.55, "low": 11.2, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-10-27T13:00:28", "percent_change": 5.9633, "prev_day_close": 11.4499998092651}, {"option": "V270820C00350000", "bid": 72.1, "bid_size": 114.0, "ask": 76.0, "ask_size": 56.0, "iv": 0.2592, "open_interest": 1.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.003, "vega": 1.0164, "theta": -0.0325, "rho": 1.9417, "theo": 74.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.9, "last_trade_time": "2026-09-18T14:32:07", "percent_change": 0.0, "prev_day_close": 72.2750015258789}, {"option": "V270820P00350000", "bid": 10.8, "bid_size": 74.0, "ask": 13.75, "ask_size": 153.0, "iv": 0.2623, "open_interest": 28.0, "volume": 0.0, "delta": -0.208, "gamma": 0.0031, "vega": 1.033, "theta": -0.0447, "rho": -0.6527, "theo": 12.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.21, "last_trade_time": "2026-10-21T12:40:25", "percent_change": 0.0, "prev_day_close": 12.2250003814697}, {"option": "V270820C00355000", "bid": 68.4, "bid_size": 236.0, "ask": 71.45, "ask_size": 8.0, "iv": 0.2528, "open_interest": 144.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0031, "vega": 1.0616, "theta": -0.0348, "rho": 1.9189, "theo": 70.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.25, "last_trade_time": "2026-10-02T10:06:10", "percent_change": 0.0, "prev_day_close": 68.6499977111816}, {"option": "V270820P00355000", "bid": 11.95, "bid_size": 71.0, "ask": 14.9, "ask_size": 91.0, "iv": 0.2598, "open_interest": 1.0, "volume": 0.0, "delta": -0.2249, "gamma": 0.0033, "vega": 1.0798, "theta": -0.0464, "rho": -0.6997, "theo": 13.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-10-23T11:43:44", "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "V270820C00360000", "bid": 64.7, "bid_size": 244.0, "ask": 67.9, "ask_size": 20.0, "iv": 0.2507, "open_interest": 69.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.0033, "vega": 1.1043, "theta": -0.0369, "rho": 1.895, "theo": 66.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-09-30T13:58:03", "percent_change": 0.0, "prev_day_close": 64.8249988555908}, {"option": "V270820P00360000", "bid": 13.7, "bid_size": 49.0, "ask": 15.8, "ask_size": 106.0, "iv": 0.2582, "open_interest": 12.0, "volume": 1.0, "delta": -0.2427, "gamma": 0.0035, "vega": 1.1252, "theta": -0.0481, "rho": -0.7486, "theo": 14.4812, "change": 1.46, "open": 15.51, "high": 15.51, "low": 15.51, "tick": "up", "last_trade_price": 15.51, "last_trade_time": "2026-10-27T15:39:50", "percent_change": 10.3915, "prev_day_close": 14.4499998092651}, {"option": "V270820C00365000", "bid": 61.3, "bid_size": 230.0, "ask": 65.15, "ask_size": 172.0, "iv": 0.2527, "open_interest": 151.0, "volume": 0.0, "delta": 0.7492, "gamma": 0.0035, "vega": 1.1498, "theta": -0.039, "rho": 1.8728, "theo": 63.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.29, "last_trade_time": "2026-10-26T10:59:49", "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "V270820P00365000", "bid": 14.05, "bid_size": 118.0, "ask": 18.0, "ask_size": 32.0, "iv": 0.2553, "open_interest": 12.0, "volume": 0.0, "delta": -0.2614, "gamma": 0.0037, "vega": 1.1676, "theta": -0.0497, "rho": -0.7989, "theo": 15.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.85, "last_trade_time": "2026-10-26T12:21:44", "percent_change": 0.0, "prev_day_close": 16.1250004768372}, {"option": "V270820C00370000", "bid": 57.9, "bid_size": 253.0, "ask": 61.6, "ask_size": 124.0, "iv": 0.2503, "open_interest": 27.0, "volume": 5.0, "delta": 0.731, "gamma": 0.0036, "vega": 1.1911, "theta": -0.041, "rho": 1.8399, "theo": 59.9274, "change": -1.85, "open": 59.05, "high": 60.0, "low": 57.95, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-10-27T11:09:44", "percent_change": -2.99111, "prev_day_close": 57.9250011444092}, {"option": "V270820P00370000", "bid": 15.75, "bid_size": 77.0, "ask": 18.7, "ask_size": 74.0, "iv": 0.2511, "open_interest": 20.0, "volume": 0.0, "delta": -0.281, "gamma": 0.0039, "vega": 1.2089, "theta": -0.0512, "rho": -0.8511, "theo": 17.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.85, "last_trade_time": "2026-10-19T12:34:53", "percent_change": 0.0, "prev_day_close": 17.7250003814697}, {"option": "V270820C00375000", "bid": 54.6, "bid_size": 118.0, "ask": 58.5, "ask_size": 87.0, "iv": 0.2494, "open_interest": 13.0, "volume": 0.0, "delta": 0.712, "gamma": 0.0038, "vega": 1.2291, "theta": -0.0428, "rho": 1.806, "theo": 56.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.7, "last_trade_time": "2026-10-09T11:46:34", "percent_change": 0.0, "prev_day_close": 54.8000011444092}, {"option": "V270820P00375000", "bid": 17.2, "bid_size": 78.0, "ask": 21.3, "ask_size": 128.0, "iv": 0.2529, "open_interest": 5.0, "volume": 0.0, "delta": -0.3014, "gamma": 0.0041, "vega": 1.2458, "theta": -0.0526, "rho": -0.8995, "theo": 18.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-10-23T11:31:14", "percent_change": 0.0, "prev_day_close": 19.2249994277954}, {"option": "V270820C00380000", "bid": 51.4, "bid_size": 113.0, "ask": 54.05, "ask_size": 12.0, "iv": 0.2427, "open_interest": 16.0, "volume": 0.0, "delta": 0.6925, "gamma": 0.0039, "vega": 1.267, "theta": -0.0446, "rho": 1.7756, "theo": 53.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.2, "last_trade_time": "2026-10-21T10:56:14", "percent_change": 0.0, "prev_day_close": 51.4250011444092}, {"option": "V270820P00380000", "bid": 19.7, "bid_size": 51.0, "ask": 21.8, "ask_size": 103.0, "iv": 0.2495, "open_interest": 4.0, "volume": 1.0, "delta": -0.3227, "gamma": 0.0042, "vega": 1.2823, "theta": -0.0539, "rho": -0.9533, "theo": 20.5668, "change": 1.475, "open": 21.75, "high": 21.75, "low": 21.75, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-10-27T14:27:05", "percent_change": 7.27497, "prev_day_close": 20.75}, {"option": "V270820C00385000", "bid": 48.25, "bid_size": 113.0, "ask": 51.4, "ask_size": 36.0, "iv": 0.2427, "open_interest": 2.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.004, "vega": 1.3009, "theta": -0.0461, "rho": 1.7336, "theo": 50.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.2, "last_trade_time": "2026-10-22T10:48:22", "percent_change": 0.0, "prev_day_close": 48.3250007629394}, {"option": "V270820P00385000", "bid": 20.6, "bid_size": 146.0, "ask": 24.15, "ask_size": 114.0, "iv": 0.2464, "open_interest": 57.0, "volume": 0.0, "delta": -0.3447, "gamma": 0.0044, "vega": 1.3136, "theta": -0.0551, "rho": -1.0013, "theo": 22.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-10-23T13:16:47", "percent_change": 0.0, "prev_day_close": 22.7750005722046}, {"option": "V270820C00390000", "bid": 45.55, "bid_size": 31.0, "ask": 48.85, "ask_size": 29.0, "iv": 0.244, "open_interest": 4.0, "volume": 0.0, "delta": 0.6516, "gamma": 0.0042, "vega": 1.3308, "theta": -0.0476, "rho": 1.6907, "theo": 47.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.85, "last_trade_time": "2026-10-22T11:40:03", "percent_change": 0.0, "prev_day_close": 45.4000015258789}, {"option": "V270820P00390000", "bid": 22.65, "bid_size": 29.0, "ask": 26.1, "ask_size": 37.0, "iv": 0.2454, "open_interest": 3.0, "volume": 0.0, "delta": -0.3674, "gamma": 0.0046, "vega": 1.34, "theta": -0.0562, "rho": -1.0518, "theo": 24.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.1, "last_trade_time": "2026-10-08T15:09:14", "percent_change": 0.0, "prev_day_close": 24.7750005722046}, {"option": "V270820C00395000", "bid": 42.4, "bid_size": 136.0, "ask": 46.05, "ask_size": 102.0, "iv": 0.2418, "open_interest": 11.0, "volume": 0.0, "delta": 0.6305, "gamma": 0.0043, "vega": 1.3584, "theta": -0.0488, "rho": 1.653, "theo": 44.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.75, "last_trade_time": "2026-10-26T10:41:14", "percent_change": 0.0, "prev_day_close": 42.5249996185303}, {"option": "V270820P00395000", "bid": 24.8, "bid_size": 44.0, "ask": 28.5, "ask_size": 40.0, "iv": 0.2456, "open_interest": 5.0, "volume": 0.0, "delta": -0.3908, "gamma": 0.0047, "vega": 1.3643, "theta": -0.0571, "rho": -1.0986, "theo": 26.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.75, "last_trade_time": "2026-10-23T13:01:42", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "V270820C00400000", "bid": 39.6, "bid_size": 46.0, "ask": 43.45, "ask_size": 19.0, "iv": 0.2409, "open_interest": 3.0, "volume": 0.0, "delta": 0.6089, "gamma": 0.0044, "vega": 1.3817, "theta": -0.0499, "rho": 1.6037, "theo": 41.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.34, "last_trade_time": "2026-10-22T14:30:52", "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "V270820P00400000", "bid": 26.95, "bid_size": 37.0, "ask": 31.0, "ask_size": 39.0, "iv": 0.2452, "open_interest": 40.0, "volume": 0.0, "delta": -0.4149, "gamma": 0.0049, "vega": 1.3818, "theta": -0.0579, "rho": -1.1475, "theo": 28.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-10-23T10:39:07", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "V270820C00405000", "bid": 36.95, "bid_size": 167.0, "ask": 40.0, "ask_size": 61.0, "iv": 0.2367, "open_interest": 20.0, "volume": 0.0, "delta": 0.587, "gamma": 0.0045, "vega": 1.401, "theta": -0.0508, "rho": 1.5619, "theo": 39.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.2, "last_trade_time": "2026-10-26T10:32:13", "percent_change": 0.0, "prev_day_close": 37.1750011444092}, {"option": "V270820P00405000", "bid": 29.05, "bid_size": 44.0, "ask": 33.0, "ask_size": 42.0, "iv": 0.242, "open_interest": 6.0, "volume": 0.0, "delta": -0.4394, "gamma": 0.005, "vega": 1.3958, "theta": -0.0585, "rho": -1.1916, "theo": 30.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-10-19T10:52:59", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "V270820C00410000", "bid": 34.35, "bid_size": 165.0, "ask": 38.25, "ask_size": 151.0, "iv": 0.238, "open_interest": 9.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.0046, "vega": 1.416, "theta": -0.0515, "rho": 1.5103, "theo": 36.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-10-23T15:51:22", "percent_change": 0.0, "prev_day_close": 34.7749996185303}, {"option": "V270820P00410000", "bid": 31.55, "bid_size": 67.0, "ask": 35.5, "ask_size": 39.0, "iv": 0.2412, "open_interest": 3.0, "volume": 0.0, "delta": -0.4645, "gamma": 0.0051, "vega": 1.404, "theta": -0.059, "rho": -1.2319, "theo": 33.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.75, "last_trade_time": "2026-10-08T14:48:30", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "V270820C00415000", "bid": 31.9, "bid_size": 254.0, "ask": 36.0, "ask_size": 281.0, "iv": 0.2373, "open_interest": 55.0, "volume": 1.0, "delta": 0.5426, "gamma": 0.0046, "vega": 1.4267, "theta": -0.052, "rho": 1.4678, "theo": 34.0371, "change": -1.975, "open": 33.4, "high": 33.4, "low": 33.4, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-10-27T13:42:41", "percent_change": -5.58304, "prev_day_close": 32.5}, {"option": "V270820P00415000", "bid": 34.05, "bid_size": 87.0, "ask": 38.0, "ask_size": 40.0, "iv": 0.2395, "open_interest": 16.0, "volume": 0.0, "delta": -0.49, "gamma": 0.0052, "vega": 1.4052, "theta": -0.0593, "rho": -1.2726, "theo": 35.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-10-23T13:59:19", "percent_change": 0.0, "prev_day_close": 36.8499984741211}, {"option": "V270820C00420000", "bid": 29.55, "bid_size": 268.0, "ask": 32.8, "ask_size": 166.0, "iv": 0.2329, "open_interest": 156.0, "volume": 0.0, "delta": 0.5202, "gamma": 0.0046, "vega": 1.4331, "theta": -0.0524, "rho": 1.4295, "theo": 31.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-10-26T14:26:43", "percent_change": 0.0, "prev_day_close": 30.375}, {"option": "V270820P00420000", "bid": 36.85, "bid_size": 87.0, "ask": 40.75, "ask_size": 101.0, "iv": 0.2389, "open_interest": 1.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0053, "vega": 1.402, "theta": -0.0594, "rho": -1.3002, "theo": 38.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.55, "last_trade_time": "2026-10-13T13:46:47", "percent_change": 0.0, "prev_day_close": 39.6749992370606}, {"option": "V270820C00425000", "bid": 27.35, "bid_size": 146.0, "ask": 31.4, "ask_size": 147.0, "iv": 0.2346, "open_interest": 11.0, "volume": 0.0, "delta": 0.4978, "gamma": 0.0047, "vega": 1.4352, "theta": -0.0525, "rho": 1.3849, "theo": 29.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-10-26T12:21:43", "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "V270820P00425000", "bid": 39.75, "bid_size": 34.0, "ask": 43.5, "ask_size": 37.0, "iv": 0.2378, "open_interest": 12.0, "volume": 0.0, "delta": -0.5418, "gamma": 0.0054, "vega": 1.3923, "theta": -0.0595, "rho": -1.3267, "theo": 41.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.63, "last_trade_time": "2026-10-13T13:46:48", "percent_change": 0.0, "prev_day_close": 42.625}, {"option": "V270820C00430000", "bid": 25.25, "bid_size": 252.0, "ask": 29.15, "ask_size": 264.0, "iv": 0.2329, "open_interest": 57.0, "volume": 0.0, "delta": 0.4756, "gamma": 0.0047, "vega": 1.4328, "theta": -0.0525, "rho": 1.332, "theo": 27.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.65, "last_trade_time": "2026-10-26T12:13:16", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "V270820P00430000", "bid": 42.4, "bid_size": 43.0, "ask": 46.15, "ask_size": 44.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.5682, "gamma": 0.0055, "vega": 1.374, "theta": -0.0594, "rho": -1.3538, "theo": 44.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.875}, {"option": "V270820C00435000", "bid": 23.25, "bid_size": 56.0, "ask": 27.35, "ask_size": 50.0, "iv": 0.2324, "open_interest": 7.0, "volume": 0.0, "delta": 0.4535, "gamma": 0.0047, "vega": 1.426, "theta": -0.0522, "rho": 1.2756, "theo": 25.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.12, "last_trade_time": "2026-10-22T10:33:01", "percent_change": 0.0, "prev_day_close": 24.3249998092651}, {"option": "V270820P00435000", "bid": 45.5, "bid_size": 37.0, "ask": 49.5, "ask_size": 47.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.5946, "gamma": 0.0056, "vega": 1.3512, "theta": -0.0592, "rho": -1.3583, "theo": 47.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "V270820C00440000", "bid": 21.5, "bid_size": 34.0, "ask": 25.45, "ask_size": 48.0, "iv": 0.2318, "open_interest": 22.0, "volume": 0.0, "delta": 0.4317, "gamma": 0.0047, "vega": 1.4154, "theta": -0.0519, "rho": 1.2199, "theo": 23.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.08, "last_trade_time": "2026-10-22T13:57:24", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "V270820P00440000", "bid": 48.9, "bid_size": 30.0, "ask": 52.75, "ask_size": 33.0, "iv": 0.2345, "open_interest": 0.0, "volume": 0.0, "delta": -0.6211, "gamma": 0.0056, "vega": 1.3244, "theta": -0.0588, "rho": -1.3741, "theo": 50.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2749996185303}, {"option": "V270820C00445000", "bid": 19.55, "bid_size": 181.0, "ask": 23.6, "ask_size": 179.0, "iv": 0.2298, "open_interest": 15.0, "volume": 0.0, "delta": 0.4102, "gamma": 0.0046, "vega": 1.4007, "theta": -0.0513, "rho": 1.1639, "theo": 21.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-10-26T12:13:05", "percent_change": 0.0, "prev_day_close": 20.8250007629395}, {"option": "V270820P00445000", "bid": 52.35, "bid_size": 55.0, "ask": 56.0, "ask_size": 33.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.0057, "vega": 1.2825, "theta": -0.0584, "rho": -1.3699, "theo": 53.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7249984741211}, {"option": "V270820C00450000", "bid": 17.9, "bid_size": 218.0, "ask": 21.65, "ask_size": 194.0, "iv": 0.2279, "open_interest": 13.0, "volume": 12.0, "delta": 0.3891, "gamma": 0.0046, "vega": 1.3819, "theta": -0.0506, "rho": 1.107, "theo": 20.2289, "change": -1.145, "open": 20.1, "high": 20.1, "low": 19.55, "tick": "up", "last_trade_price": 19.98, "last_trade_time": "2026-10-27T13:00:24", "percent_change": -5.42012, "prev_day_close": 19.1499996185303}, {"option": "V270820P00450000", "bid": 55.65, "bid_size": 90.0, "ask": 59.5, "ask_size": 29.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0057, "vega": 1.2422, "theta": -0.0579, "rho": -1.3393, "theo": 57.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3250007629394}, {"option": "V270820C00455000", "bid": 16.3, "bid_size": 184.0, "ask": 20.2, "ask_size": 173.0, "iv": 0.2273, "open_interest": 3.0, "volume": 0.0, "delta": 0.3685, "gamma": 0.0045, "vega": 1.3599, "theta": -0.0498, "rho": 1.052, "theo": 18.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-10-15T10:58:59", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "V270820P00455000", "bid": 59.35, "bid_size": 52.0, "ask": 63.0, "ask_size": 23.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": -0.7006, "gamma": 0.0057, "vega": 1.1951, "theta": -0.0573, "rho": -1.3449, "theo": 61.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9249992370606}, {"option": "V270820C00460000", "bid": 14.85, "bid_size": 171.0, "ask": 18.75, "ask_size": 168.0, "iv": 0.2266, "open_interest": 11.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.0044, "vega": 1.3349, "theta": -0.0488, "rho": 0.9983, "theo": 17.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-10-26T13:59:06", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "V270820P00460000", "bid": 63.15, "bid_size": 34.0, "ask": 66.85, "ask_size": 21.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7268, "gamma": 0.0057, "vega": 1.1305, "theta": -0.0565, "rho": -1.2961, "theo": 64.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "V270820C00465000", "bid": 13.5, "bid_size": 189.0, "ask": 17.35, "ask_size": 178.0, "iv": 0.2257, "open_interest": 16.0, "volume": 0.0, "delta": 0.3288, "gamma": 0.0044, "vega": 1.3064, "theta": -0.0478, "rho": 0.9443, "theo": 15.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-10-26T11:36:01", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "V270820P00465000", "bid": 67.1, "bid_size": 30.0, "ask": 71.0, "ask_size": 28.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0057, "vega": 1.078, "theta": -0.0555, "rho": -1.2285, "theo": 68.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2249984741211}, {"option": "V270820C00470000", "bid": 12.45, "bid_size": 176.0, "ask": 15.9, "ask_size": 156.0, "iv": 0.2252, "open_interest": 4.0, "volume": 0.0, "delta": 0.3099, "gamma": 0.0043, "vega": 1.2751, "theta": -0.0466, "rho": 0.8921, "theo": 14.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-10-26T11:42:05", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "V270820P00470000", "bid": 70.9, "bid_size": 34.0, "ask": 74.75, "ask_size": 21.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.0056, "vega": 1.0018, "theta": -0.0541, "rho": -1.2129, "theo": 72.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4749984741211}, {"option": "V270820C00475000", "bid": 11.2, "bid_size": 344.0, "ask": 14.75, "ask_size": 297.0, "iv": 0.2244, "open_interest": 140.0, "volume": 0.0, "delta": 0.2916, "gamma": 0.0042, "vega": 1.2423, "theta": -0.0453, "rho": 0.8423, "theo": 13.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-10-26T11:40:04", "percent_change": 0.0, "prev_day_close": 13.2249999046326}, {"option": "V270820P00475000", "bid": 75.05, "bid_size": 18.0, "ask": 78.9, "ask_size": 18.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8022, "gamma": 0.0055, "vega": 0.932, "theta": -0.0522, "rho": -1.112, "theo": 76.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4250030517578}, {"option": "V270820C00480000", "bid": 10.65, "bid_size": 55.0, "ask": 13.7, "ask_size": 59.0, "iv": 0.2263, "open_interest": 4.0, "volume": 0.0, "delta": 0.274, "gamma": 0.004, "vega": 1.2071, "theta": -0.044, "rho": 0.7933, "theo": 12.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-10-12T12:43:35", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "V270820P00480000", "bid": 79.3, "bid_size": 18.0, "ask": 82.9, "ask_size": 18.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0054, "vega": 0.8572, "theta": -0.0499, "rho": -1.0592, "theo": 80.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9499969482422}, {"option": "V270820C00485000", "bid": 9.35, "bid_size": 181.0, "ask": 12.65, "ask_size": 172.0, "iv": 0.2244, "open_interest": 7.0, "volume": 0.0, "delta": 0.2571, "gamma": 0.0039, "vega": 1.1696, "theta": -0.0426, "rho": 0.7454, "theo": 11.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-26T13:35:46", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "V270820P00485000", "bid": 83.7, "bid_size": 18.0, "ask": 87.5, "ask_size": 19.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0051, "vega": 0.7627, "theta": -0.0465, "rho": -0.9935, "theo": 85.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2249984741211}, {"option": "V270820C00490000", "bid": 8.4, "bid_size": 189.0, "ask": 11.8, "ask_size": 183.0, "iv": 0.2243, "open_interest": 6.0, "volume": 0.0, "delta": 0.241, "gamma": 0.0038, "vega": 1.1313, "theta": -0.0411, "rho": 0.7004, "theo": 10.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-10-26T13:53:30", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "V270820P00490000", "bid": 88.1, "bid_size": 18.0, "ask": 92.0, "ask_size": 19.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0049, "vega": 0.7054, "theta": -0.0427, "rho": -0.8726, "theo": 89.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.8250007629394}, {"option": "V270820C00495000", "bid": 7.3, "bid_size": 85.0, "ask": 10.85, "ask_size": 68.0, "iv": 0.2225, "open_interest": 3.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.0037, "vega": 1.0925, "theta": -0.0396, "rho": 0.6573, "theo": 9.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-10-22T10:48:03", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "V270820P00495000", "bid": 92.75, "bid_size": 18.0, "ask": 96.5, "ask_size": 19.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0046, "vega": 0.599, "theta": -0.0378, "rho": -0.8444, "theo": 94.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.4000015258789}, {"option": "V270820C00500000", "bid": 6.75, "bid_size": 129.0, "ask": 10.1, "ask_size": 58.0, "iv": 0.2235, "open_interest": 27.0, "volume": 0.0, "delta": 0.2109, "gamma": 0.0035, "vega": 1.0521, "theta": -0.0381, "rho": 0.6151, "theo": 8.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-10-23T12:25:44", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "V270820P00500000", "bid": 97.5, "bid_size": 18.0, "ask": 101.5, "ask_size": 19.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.0046, "vega": 0.5292, "theta": -0.0325, "rho": -0.7231, "theo": 98.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "V270820C00505000", "bid": 6.2, "bid_size": 67.0, "ask": 9.4, "ask_size": 55.0, "iv": 0.2243, "open_interest": 17.0, "volume": 0.0, "delta": 0.1969, "gamma": 0.0034, "vega": 1.0111, "theta": -0.0366, "rho": 0.5752, "theo": 8.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-22T12:29:07", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "V270820P00505000", "bid": 102.5, "bid_size": 11.0, "ask": 106.0, "ask_size": 19.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0049, "vega": 0.4509, "theta": -0.0267, "rho": -0.7222, "theo": 103.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.799999237061}, {"option": "V270820C00510000", "bid": 5.65, "bid_size": 60.0, "ask": 8.65, "ask_size": 51.0, "iv": 0.2244, "open_interest": 2.0, "volume": 0.0, "delta": 0.1837, "gamma": 0.0032, "vega": 0.9707, "theta": -0.0351, "rho": 0.538, "theo": 7.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-22T13:56:02", "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "V270820P00510000", "bid": 107.05, "bid_size": 18.0, "ask": 110.5, "ask_size": 18.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0049, "vega": 0.3771, "theta": -0.0227, "rho": -0.5117, "theo": 108.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.525001525879}, {"option": "V270820C00515000", "bid": 4.5, "bid_size": 71.0, "ask": 8.4, "ask_size": 78.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0031, "vega": 0.9304, "theta": -0.0336, "rho": 0.5023, "theo": 6.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "V270820P00515000", "bid": 112.0, "bid_size": 11.0, "ask": 115.5, "ask_size": 18.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0047, "vega": 0.2885, "theta": -0.0192, "rho": -0.0318, "theo": 113.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.275001525879}, {"option": "V270820C00520000", "bid": 4.55, "bid_size": 53.0, "ask": 7.2, "ask_size": 56.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.003, "vega": 0.8896, "theta": -0.0321, "rho": 0.4679, "theo": 6.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "V270820P00520000", "bid": 116.7, "bid_size": 18.0, "ask": 120.5, "ask_size": 18.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0031, "vega": 0.092, "theta": -0.0462, "rho": 0.0, "theo": 118.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.424999237061}, {"option": "V270820C00525000", "bid": 3.75, "bid_size": 71.0, "ask": 6.85, "ask_size": 81.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": 0.1485, "gamma": 0.0028, "vega": 0.8492, "theta": -0.0306, "rho": 0.436, "theo": 5.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "V270820P00525000", "bid": 121.7, "bid_size": 18.0, "ask": 125.5, "ask_size": 18.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0016, "vega": 0.0, "theta": -0.0664, "rho": 0.0, "theo": 123.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.424999237061}, {"option": "V270820C00530000", "bid": 3.25, "bid_size": 64.0, "ask": 6.5, "ask_size": 85.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.0027, "vega": 0.8103, "theta": -0.0291, "rho": 0.4064, "theo": 5.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07499980926514}, {"option": "V270820P00530000", "bid": 126.65, "bid_size": 18.0, "ask": 130.5, "ask_size": 19.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0006, "vega": 0.0, "theta": -0.0664, "rho": 0.0, "theo": 128.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.425003051758}, {"option": "V270820C00535000", "bid": 3.3, "bid_size": 72.0, "ask": 5.85, "ask_size": 82.0, "iv": 0.2247, "open_interest": 1.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0026, "vega": 0.7721, "theta": -0.0277, "rho": 0.378, "theo": 4.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-10-09T11:52:07", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "V270820P00535000", "bid": 131.45, "bid_size": 1.0, "ask": 135.5, "ask_size": 19.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0664, "rho": 0.0, "theo": 133.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.050003051758}, {"option": "V270820C00540000", "bid": 3.3, "bid_size": 46.0, "ask": 5.2, "ask_size": 58.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0024, "vega": 0.7342, "theta": -0.0263, "rho": 0.351, "theo": 4.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "V270820P00540000", "bid": 136.75, "bid_size": 18.0, "ask": 140.5, "ask_size": 18.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0664, "rho": 0.0, "theo": 138.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.425003051758}, {"option": "V270820C00545000", "bid": 2.85, "bid_size": 71.0, "ask": 5.0, "ask_size": 75.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0023, "vega": 0.6972, "theta": -0.025, "rho": 0.3262, "theo": 3.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "V270820P00545000", "bid": 141.6, "bid_size": 18.0, "ask": 145.5, "ask_size": 19.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0664, "rho": 0.0, "theo": 143.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "V270820C00550000", "bid": 2.04, "bid_size": 80.0, "ask": 4.25, "ask_size": 50.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0022, "vega": 0.662, "theta": -0.0237, "rho": 0.3032, "theo": 3.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "V270820P00550000", "bid": 146.8, "bid_size": 18.0, "ask": 150.5, "ask_size": 19.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0664, "rho": 0.0, "theo": 148.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.050003051758}, {"option": "V270820C00555000", "bid": 2.36, "bid_size": 72.0, "ask": 4.2, "ask_size": 73.0, "iv": 0.227, "open_interest": 12.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0021, "vega": 0.6281, "theta": -0.0224, "rho": 0.2815, "theo": 3.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-10-15T09:46:15", "percent_change": 0.0, "prev_day_close": 3.25999999046326}, {"option": "V270820P00555000", "bid": 151.75, "bid_size": 18.0, "ask": 155.5, "ask_size": 19.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0664, "rho": 0.0, "theo": 153.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "V270820C00560000", "bid": 1.78, "bid_size": 67.0, "ask": 3.7, "ask_size": 56.0, "iv": 0.2226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0019, "vega": 0.5948, "theta": -0.0212, "rho": 0.2608, "theo": 3.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "V270820P00560000", "bid": 156.75, "bid_size": 18.0, "ask": 160.5, "ask_size": 18.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0664, "rho": 0.0, "theo": 158.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.050003051758}, {"option": "V270820C00580000", "bid": 1.67, "bid_size": 34.0, "ask": 2.65, "ask_size": 52.0, "iv": 0.2297, "open_interest": 14.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0015, "vega": 0.4751, "theta": -0.0169, "rho": 0.1926, "theo": 2.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-10-15T10:18:08", "percent_change": 0.0, "prev_day_close": 2.15500003099442}, {"option": "V270820P00580000", "bid": 176.75, "bid_size": 18.0, "ask": 180.5, "ask_size": 18.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0664, "rho": 0.0, "theo": 178.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "V270820C00600000", "bid": 0.4, "bid_size": 79.0, "ask": 2.16, "ask_size": 42.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0012, "vega": 0.3753, "theta": -0.0133, "rho": 0.1417, "theo": 1.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.56499999761581}, {"option": "V270820P00600000", "bid": 196.65, "bid_size": 18.0, "ask": 200.5, "ask_size": 19.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0664, "rho": 0.0, "theo": 198.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "V270917C00190000", "bid": 215.1, "bid_size": 18.0, "ask": 219.0, "ask_size": 11.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0002, "vega": 0.1032, "theta": 0.0, "rho": 1.5979, "theo": 217.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.349998474121}, {"option": "V270917P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 41.0, "iv": 0.443, "open_interest": 37.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.104, "theta": -0.0057, "rho": -0.038, "theo": 0.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-23T15:16:53", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "V270917C00195000", "bid": 210.5, "bid_size": 19.0, "ask": 214.0, "ask_size": 11.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0002, "vega": 0.1138, "theta": 0.0, "rho": 1.6371, "theo": 212.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "V270917P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 41.0, "iv": 0.4312, "open_interest": 1.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0002, "vega": 0.1149, "theta": -0.0062, "rho": -0.0424, "theo": 0.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-06T12:23:08", "percent_change": 0.0, "prev_day_close": 0.534999996423721}, {"option": "V270917C00200000", "bid": 206.0, "bid_size": 18.0, "ask": 209.5, "ask_size": 18.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0002, "vega": 0.1252, "theta": 0.0, "rho": 1.6753, "theo": 207.6662, "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": 205.974998474121}, {"option": "V270917P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.73, "ask_size": 45.0, "iv": 0.4204, "open_interest": 1.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0002, "vega": 0.1268, "theta": -0.0068, "rho": -0.0475, "theo": 0.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-23T09:42:09", "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "V270917C00210000", "bid": 196.5, "bid_size": 18.0, "ask": 200.0, "ask_size": 11.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0003, "vega": 0.1513, "theta": 0.0, "rho": 1.7492, "theo": 198.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.525001525879}, {"option": "V270917P00210000", "bid": 0.5, "bid_size": 25.0, "ask": 2.88, "ask_size": 61.0, "iv": 0.4108, "open_interest": 8.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0003, "vega": 0.1531, "theta": -0.008, "rho": -0.0591, "theo": 0.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-10-02T12:46:21", "percent_change": 0.0, "prev_day_close": 0.804999977350235}, {"option": "V270917C00220000", "bid": 187.0, "bid_size": 19.0, "ask": 190.8, "ask_size": 18.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0004, "vega": 0.1814, "theta": 0.0, "rho": 1.82, "theo": 188.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.074996948242}, {"option": "V270917P00220000", "bid": 0.5, "bid_size": 42.0, "ask": 3.05, "ask_size": 61.0, "iv": 0.3896, "open_interest": 38.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0004, "vega": 0.1839, "theta": -0.0094, "rho": -0.0732, "theo": 1.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-10-13T10:07:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "V270917C00230000", "bid": 178.0, "bid_size": 32.0, "ask": 181.45, "ask_size": 34.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0004, "vega": 0.2163, "theta": 0.0, "rho": 1.8878, "theo": 179.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.574996948242}, {"option": "V270917P00230000", "bid": 0.97, "bid_size": 13.0, "ask": 2.39, "ask_size": 106.0, "iv": 0.3619, "open_interest": 22.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0004, "vega": 0.2195, "theta": -0.0109, "rho": -0.0901, "theo": 1.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-23T10:44:10", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "V270917C00240000", "bid": 168.5, "bid_size": 39.0, "ask": 172.0, "ask_size": 24.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0005, "vega": 0.2564, "theta": 0.0, "rho": 1.9518, "theo": 170.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.224998474121}, {"option": "V270917P00240000", "bid": 1.15, "bid_size": 21.0, "ask": 2.03, "ask_size": 36.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0005, "vega": 0.2603, "theta": -0.0126, "rho": -0.1102, "theo": 1.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.58000004291534}, {"option": "V270917C00250000", "bid": 159.0, "bid_size": 67.0, "ask": 162.85, "ask_size": 33.0, "iv": 0.3216, "open_interest": 2.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0006, "vega": 0.3019, "theta": 0.0, "rho": 2.0117, "theo": 161.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.2, "last_trade_time": "2026-09-23T15:52:13", "percent_change": 0.0, "prev_day_close": 159.300003051758}, {"option": "V270917P00250000", "bid": 1.33, "bid_size": 56.0, "ask": 2.42, "ask_size": 90.0, "iv": 0.3242, "open_interest": 34.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0006, "vega": 0.3068, "theta": -0.0145, "rho": -0.1346, "theo": 1.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-22T13:19:26", "percent_change": 0.0, "prev_day_close": 1.87999999523163}, {"option": "V270917C00260000", "bid": 150.0, "bid_size": 39.0, "ask": 153.5, "ask_size": 21.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0008, "vega": 0.3536, "theta": 0.0, "rho": 2.0661, "theo": 151.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.849998474121}, {"option": "V270917P00260000", "bid": 1.73, "bid_size": 40.0, "ask": 2.69, "ask_size": 28.0, "iv": 0.3132, "open_interest": 25.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0008, "vega": 0.3594, "theta": -0.0167, "rho": -0.163, "theo": 2.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-06T14:20:58", "percent_change": 0.0, "prev_day_close": 2.31000000238419}, {"option": "V270917C00270000", "bid": 141.0, "bid_size": 10.0, "ask": 144.6, "ask_size": 29.0, "iv": 0.302, "open_interest": 3.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0009, "vega": 0.4112, "theta": 0.0, "rho": 2.1152, "theo": 142.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.3, "last_trade_time": "2026-10-16T09:43:38", "percent_change": 0.0, "prev_day_close": 141.125}, {"option": "V270917P00270000", "bid": 2.46, "bid_size": 51.0, "ask": 3.5, "ask_size": 204.0, "iv": 0.312, "open_interest": 30.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0009, "vega": 0.4186, "theta": -0.019, "rho": -0.1972, "theo": 2.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-10-06T14:20:58", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "V270917C00280000", "bid": 132.0, "bid_size": 30.0, "ask": 135.65, "ask_size": 25.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0011, "vega": 0.4759, "theta": -0.0022, "rho": 2.1568, "theo": 133.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.150001525879}, {"option": "V270917P00280000", "bid": 3.15, "bid_size": 31.0, "ask": 4.0, "ask_size": 152.0, "iv": 0.3033, "open_interest": 49.0, "volume": 10.0, "delta": -0.0646, "gamma": 0.0011, "vega": 0.4844, "theta": -0.0215, "rho": -0.2365, "theo": 3.4983, "change": 0.14, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-27T11:29:12", "percent_change": 4.16667, "prev_day_close": 3.60000002384186}, {"option": "V270917C00290000", "bid": 123.0, "bid_size": 49.0, "ask": 127.0, "ask_size": 36.0, "iv": 0.2938, "open_interest": 1.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0013, "vega": 0.5465, "theta": -0.0061, "rho": 2.1912, "theo": 125.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.42, "last_trade_time": "2026-10-05T13:30:42", "percent_change": 0.0, "prev_day_close": 123.375}, {"option": "V270917P00290000", "bid": 3.8, "bid_size": 6.0, "ask": 5.3, "ask_size": 269.0, "iv": 0.3003, "open_interest": 14.0, "volume": 1.0, "delta": -0.0777, "gamma": 0.0013, "vega": 0.5569, "theta": -0.0243, "rho": -0.2829, "theo": 4.2537, "change": 0.2, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-27T11:32:47", "percent_change": 4.93827, "prev_day_close": 4.40000009536743}, {"option": "V270917C00300000", "bid": 114.5, "bid_size": 40.0, "ask": 117.6, "ask_size": 10.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0015, "vega": 0.6242, "theta": -0.0102, "rho": 2.2157, "theo": 116.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.524997711182}, {"option": "V270917P00300000", "bid": 3.8, "bid_size": 273.0, "ask": 5.45, "ask_size": 49.0, "iv": 0.2789, "open_interest": 76.0, "volume": 53.0, "delta": -0.0931, "gamma": 0.0016, "vega": 0.6363, "theta": -0.0272, "rho": -0.3372, "theo": 5.1608, "change": 0.2, "open": 5.1, "high": 5.15, "low": 5.1, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-27T11:00:57", "percent_change": 4.0404, "prev_day_close": 5.47500014305115}, {"option": "V270917C00310000", "bid": 105.55, "bid_size": 113.0, "ask": 109.75, "ask_size": 51.0, "iv": 0.2788, "open_interest": 8.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0017, "vega": 0.7073, "theta": -0.0145, "rho": 2.2309, "theo": 107.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.5, "last_trade_time": "2026-10-20T13:17:49", "percent_change": 0.0, "prev_day_close": 105.725002288818}, {"option": "V270917P00310000", "bid": 5.4, "bid_size": 202.0, "ask": 7.25, "ask_size": 199.0, "iv": 0.2824, "open_interest": 60.0, "volume": 42.0, "delta": -0.1111, "gamma": 0.0018, "vega": 0.721, "theta": -0.0303, "rho": -0.3979, "theo": 6.2518, "change": 0.1, "open": 6.25, "high": 6.3, "low": 6.25, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-10-27T11:27:28", "percent_change": 1.6129, "prev_day_close": 6.45000004768372}, {"option": "V270917C00320000", "bid": 97.5, "bid_size": 50.0, "ask": 101.5, "ask_size": 51.0, "iv": 0.2753, "open_interest": 3.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.002, "vega": 0.7957, "theta": -0.0189, "rho": 2.234, "theo": 99.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.31, "last_trade_time": "2026-10-13T11:07:34", "percent_change": 0.0, "prev_day_close": 97.5250015258789}, {"option": "V270917P00320000", "bid": 6.1, "bid_size": 203.0, "ask": 8.95, "ask_size": 154.0, "iv": 0.2751, "open_interest": 52.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0021, "vega": 0.8118, "theta": -0.0336, "rho": -0.4686, "theo": 7.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-10-09T11:47:14", "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "V270917C00330000", "bid": 89.5, "bid_size": 35.0, "ask": 93.5, "ask_size": 54.0, "iv": 0.2699, "open_interest": 0.0, "volume": 1.0, "delta": 0.849, "gamma": 0.0023, "vega": 0.8876, "theta": -0.0233, "rho": 2.2256, "theo": 91.4365, "change": -3.53, "open": 90.07, "high": 90.07, "low": 90.07, "tick": "down", "last_trade_price": 90.07, "last_trade_time": "2026-10-27T13:03:03", "percent_change": -3.77137, "prev_day_close": 89.6499977111816}, {"option": "V270917P00330000", "bid": 7.65, "bid_size": 173.0, "ask": 10.0, "ask_size": 99.0, "iv": 0.2669, "open_interest": 76.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0024, "vega": 0.9047, "theta": -0.0369, "rho": -0.547, "theo": 9.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-10-19T15:42:22", "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "V270917C00340000", "bid": 81.6, "bid_size": 157.0, "ask": 85.5, "ask_size": 62.0, "iv": 0.2643, "open_interest": 4.0, "volume": 1.0, "delta": 0.8234, "gamma": 0.0026, "vega": 0.9809, "theta": -0.0276, "rho": 2.2039, "theo": 83.6252, "change": -4.93, "open": 80.82, "high": 80.82, "low": 80.82, "tick": "up", "last_trade_price": 80.82, "last_trade_time": "2026-10-27T14:44:16", "percent_change": -5.74927, "prev_day_close": 81.7250022888184}, {"option": "V270917P00340000", "bid": 9.5, "bid_size": 187.0, "ask": 12.45, "ask_size": 228.0, "iv": 0.2654, "open_interest": 26.0, "volume": 3.0, "delta": -0.183, "gamma": 0.0027, "vega": 1.0024, "theta": -0.0402, "rho": -0.6342, "theo": 10.9407, "change": 0.45, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-10-27T11:01:46", "percent_change": 4.26541, "prev_day_close": 11.2999997138977}, {"option": "V270917C00350000", "bid": 74.15, "bid_size": 117.0, "ask": 78.35, "ask_size": 73.0, "iv": 0.2618, "open_interest": 1.0, "volume": 0.0, "delta": 0.7949, "gamma": 0.0029, "vega": 1.0743, "theta": -0.0318, "rho": 2.1686, "theo": 76.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.6, "last_trade_time": "2026-10-08T15:01:21", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "V270917P00350000", "bid": 11.65, "bid_size": 241.0, "ask": 14.7, "ask_size": 226.0, "iv": 0.2612, "open_interest": 352.0, "volume": 0.0, "delta": -0.2134, "gamma": 0.0031, "vega": 1.0947, "theta": -0.0436, "rho": -0.7282, "theo": 13.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-10-20T15:47:15", "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "V270917C00360000", "bid": 67.0, "bid_size": 20.0, "ask": 70.15, "ask_size": 25.0, "iv": 0.253, "open_interest": 1.0, "volume": 0.0, "delta": 0.7635, "gamma": 0.0032, "vega": 1.1638, "theta": -0.0358, "rho": 2.1207, "theo": 68.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.31, "last_trade_time": "2026-09-22T13:07:22", "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "V270917P00360000", "bid": 13.65, "bid_size": 352.0, "ask": 16.75, "ask_size": 197.0, "iv": 0.2529, "open_interest": 160.0, "volume": 80.0, "delta": -0.2473, "gamma": 0.0034, "vega": 1.1854, "theta": -0.0467, "rho": -0.8307, "theo": 15.6103, "change": 1.025, "open": 15.6, "high": 16.25, "low": 15.6, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-10-27T14:42:51", "percent_change": 6.73235, "prev_day_close": 15.9499998092651}, {"option": "V270917C00370000", "bid": 60.25, "bid_size": 115.0, "ask": 64.25, "ask_size": 82.0, "iv": 0.2537, "open_interest": 10.0, "volume": 0.0, "delta": 0.7293, "gamma": 0.0035, "vega": 1.2484, "theta": -0.0395, "rho": 2.0581, "theo": 62.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.93, "last_trade_time": "2026-09-28T13:54:04", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "V270917P00370000", "bid": 16.85, "bid_size": 214.0, "ask": 20.85, "ask_size": 223.0, "iv": 0.2552, "open_interest": 83.0, "volume": 3.0, "delta": -0.2844, "gamma": 0.0037, "vega": 1.2683, "theta": -0.0496, "rho": -0.9352, "theo": 18.5104, "change": 0.86, "open": 18.95, "high": 18.95, "low": 18.91, "tick": "down", "last_trade_price": 18.91, "last_trade_time": "2026-10-27T15:44:18", "percent_change": 4.76454, "prev_day_close": 18.9250001907349}, {"option": "V270917C00380000", "bid": 53.75, "bid_size": 217.0, "ask": 57.5, "ask_size": 126.0, "iv": 0.2487, "open_interest": 47.0, "volume": 0.0, "delta": 0.6926, "gamma": 0.0037, "vega": 1.3236, "theta": -0.0428, "rho": 1.985, "theo": 55.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.17, "last_trade_time": "2026-10-22T14:39:20", "percent_change": 0.0, "prev_day_close": 53.9499988555908}, {"option": "V270917P00380000", "bid": 19.95, "bid_size": 128.0, "ask": 23.55, "ask_size": 127.0, "iv": 0.2484, "open_interest": 21.0, "volume": 0.0, "delta": -0.3246, "gamma": 0.0041, "vega": 1.3411, "theta": -0.0522, "rho": -1.0382, "theo": 21.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-10-22T13:05:36", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "V270917C00390000", "bid": 47.6, "bid_size": 123.0, "ask": 51.45, "ask_size": 85.0, "iv": 0.2451, "open_interest": 30.0, "volume": 0.0, "delta": 0.6539, "gamma": 0.004, "vega": 1.3883, "theta": -0.0455, "rho": 1.8988, "theo": 49.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.15, "last_trade_time": "2026-10-15T14:44:07", "percent_change": 0.0, "prev_day_close": 47.8250007629394}, {"option": "V270917P00390000", "bid": 23.85, "bid_size": 147.0, "ask": 27.95, "ask_size": 276.0, "iv": 0.2481, "open_interest": 102.0, "volume": 0.0, "delta": -0.3675, "gamma": 0.0044, "vega": 1.4002, "theta": -0.0543, "rho": -1.147, "theo": 25.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.15, "last_trade_time": "2026-10-22T12:50:41", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "V270917C00400000", "bid": 42.05, "bid_size": 241.0, "ask": 46.0, "ask_size": 191.0, "iv": 0.2431, "open_interest": 62.0, "volume": 0.0, "delta": 0.6134, "gamma": 0.0042, "vega": 1.4394, "theta": -0.0477, "rho": 1.8038, "theo": 44.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.77, "last_trade_time": "2026-10-26T13:41:16", "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "V270917P00400000", "bid": 28.55, "bid_size": 130.0, "ask": 31.8, "ask_size": 171.0, "iv": 0.2454, "open_interest": 41.0, "volume": 16.0, "delta": -0.413, "gamma": 0.0046, "vega": 1.4415, "theta": -0.056, "rho": -1.2441, "theo": 29.8529, "change": 0.9, "open": 30.05, "high": 30.05, "low": 30.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-10-27T11:32:10", "percent_change": 3.09278, "prev_day_close": 30.9250011444092}, {"option": "V270917C00410000", "bid": 36.9, "bid_size": 243.0, "ask": 40.8, "ask_size": 223.0, "iv": 0.2406, "open_interest": 91.0, "volume": 0.0, "delta": 0.5718, "gamma": 0.0043, "vega": 1.4756, "theta": -0.0492, "rho": 1.7009, "theo": 38.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.12, "last_trade_time": "2026-10-15T13:12:06", "percent_change": 0.0, "prev_day_close": 37.3000011444092}, {"option": "V270917P00410000", "bid": 32.7, "bid_size": 124.0, "ask": 37.0, "ask_size": 102.0, "iv": 0.2424, "open_interest": 119.0, "volume": 0.0, "delta": -0.4604, "gamma": 0.0049, "vega": 1.4632, "theta": -0.0571, "rho": -1.3216, "theo": 34.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-10-23T13:04:30", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "V270917C00420000", "bid": 32.1, "bid_size": 154.0, "ask": 36.0, "ask_size": 148.0, "iv": 0.238, "open_interest": 24.0, "volume": 0.0, "delta": 0.5296, "gamma": 0.0044, "vega": 1.4958, "theta": -0.0502, "rho": 1.5905, "theo": 34.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-10-26T14:37:05", "percent_change": 0.0, "prev_day_close": 32.7249994277954}, {"option": "V270917P00420000", "bid": 38.2, "bid_size": 83.0, "ask": 42.0, "ask_size": 38.0, "iv": 0.2402, "open_interest": 55.0, "volume": 0.0, "delta": -0.5095, "gamma": 0.0051, "vega": 1.4635, "theta": -0.0578, "rho": -1.4068, "theo": 39.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-10-21T15:15:16", "percent_change": 0.0, "prev_day_close": 40.6999988555908}, {"option": "V270917C00430000", "bid": 27.8, "bid_size": 301.0, "ask": 31.7, "ask_size": 318.0, "iv": 0.236, "open_interest": 90.0, "volume": 14.0, "delta": 0.4873, "gamma": 0.0045, "vega": 1.4998, "theta": -0.0504, "rho": 1.4782, "theo": 29.7857, "change": -1.325, "open": 29.45, "high": 29.45, "low": 29.45, "tick": "down", "last_trade_price": 29.45, "last_trade_time": "2026-10-27T11:46:27", "percent_change": -4.30544, "prev_day_close": 28.5249996185303}, {"option": "V270917P00430000", "bid": 43.95, "bid_size": 45.0, "ask": 47.5, "ask_size": 28.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": -0.5597, "gamma": 0.0053, "vega": 1.4375, "theta": -0.0579, "rho": -1.4551, "theo": 45.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "V270917C00440000", "bid": 23.8, "bid_size": 321.0, "ask": 27.7, "ask_size": 328.0, "iv": 0.2335, "open_interest": 178.0, "volume": 9.0, "delta": 0.4456, "gamma": 0.0045, "vega": 1.4872, "theta": -0.0501, "rho": 1.3618, "theo": 25.8902, "change": -1.375, "open": 25.55, "high": 25.55, "low": 25.55, "tick": "down", "last_trade_price": 25.55, "last_trade_time": "2026-10-27T11:46:27", "percent_change": -5.10678, "prev_day_close": 24.75}, {"option": "V270917P00440000", "bid": 49.9, "bid_size": 91.0, "ask": 53.35, "ask_size": 87.0, "iv": 0.2332, "open_interest": 1.0, "volume": 0.0, "delta": -0.6105, "gamma": 0.0054, "vega": 1.3921, "theta": -0.0577, "rho": -1.4816, "theo": 51.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2026-10-23T11:36:33", "percent_change": 0.0, "prev_day_close": 53.1749992370606}, {"option": "V270917C00450000", "bid": 20.3, "bid_size": 334.0, "ask": 24.4, "ask_size": 367.0, "iv": 0.2326, "open_interest": 38.0, "volume": 9.0, "delta": 0.4048, "gamma": 0.0044, "vega": 1.4598, "theta": -0.0491, "rho": 1.2471, "theo": 22.4003, "change": -1.2, "open": 22.05, "high": 22.05, "low": 22.05, "tick": "down", "last_trade_price": 22.05, "last_trade_time": "2026-10-27T11:46:27", "percent_change": -5.16129, "prev_day_close": 21.2999992370605}, {"option": "V270917P00450000", "bid": 56.65, "bid_size": 85.0, "ask": 60.15, "ask_size": 81.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": -0.6618, "gamma": 0.0055, "vega": 1.3209, "theta": -0.0571, "rho": -1.4585, "theo": 58.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "V270917C00460000", "bid": 17.2, "bid_size": 169.0, "ask": 21.1, "ask_size": 181.0, "iv": 0.2305, "open_interest": 20.0, "volume": 0.0, "delta": 0.3656, "gamma": 0.0043, "vega": 1.4184, "theta": -0.0477, "rho": 1.1337, "theo": 19.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-10-26T11:35:53", "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "V270917P00460000", "bid": 63.9, "bid_size": 67.0, "ask": 67.45, "ask_size": 69.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0056, "vega": 1.2078, "theta": -0.0564, "rho": -1.3717, "theo": 65.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6749992370606}, {"option": "V270917C00470000", "bid": 14.85, "bid_size": 264.0, "ask": 18.45, "ask_size": 325.0, "iv": 0.231, "open_interest": 118.0, "volume": 0.0, "delta": 0.3283, "gamma": 0.0042, "vega": 1.365, "theta": -0.0458, "rho": 1.0238, "theo": 16.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-10-23T11:53:40", "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "V270917P00470000", "bid": 72.5, "bid_size": 10.0, "ask": 75.5, "ask_size": 33.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.0056, "vega": 1.088, "theta": -0.0552, "rho": -1.3065, "theo": 73.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9749984741211}, {"option": "V270917C00480000", "bid": 12.6, "bid_size": 293.0, "ask": 15.7, "ask_size": 360.0, "iv": 0.2293, "open_interest": 232.0, "volume": 19.0, "delta": 0.2932, "gamma": 0.004, "vega": 1.3021, "theta": -0.0436, "rho": 0.9198, "theo": 14.1643, "change": -0.925, "open": 13.56, "high": 13.56, "low": 13.55, "tick": "no_change", "last_trade_price": 13.55, "last_trade_time": "2026-10-27T13:40:04", "percent_change": -6.39033, "prev_day_close": 13.6999998092651}, {"option": "V270917P00480000", "bid": 80.0, "bid_size": 47.0, "ask": 84.0, "ask_size": 32.0, "iv": 0.2322, "open_interest": 1.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0054, "vega": 0.9149, "theta": -0.0527, "rho": -1.1696, "theo": 81.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.57, "last_trade_time": "2026-10-19T09:32:04", "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "V270917C00490000", "bid": 10.65, "bid_size": 246.0, "ask": 13.7, "ask_size": 347.0, "iv": 0.2294, "open_interest": 412.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.0038, "vega": 1.2311, "theta": -0.0412, "rho": 0.8204, "theo": 12.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.42, "last_trade_time": "2026-10-22T14:39:05", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "V270917P00490000", "bid": 88.6, "bid_size": 11.0, "ask": 92.4, "ask_size": 43.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.0051, "vega": 0.773, "theta": -0.0479, "rho": -1.0459, "theo": 90.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4500007629394}, {"option": "V270917C00500000", "bid": 9.0, "bid_size": 223.0, "ask": 12.0, "ask_size": 383.0, "iv": 0.23, "open_interest": 49.0, "volume": 0.0, "delta": 0.2305, "gamma": 0.0035, "vega": 1.1558, "theta": -0.0385, "rho": 0.7295, "theo": 10.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-10-26T11:57:02", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "V270917P00500000", "bid": 97.75, "bid_size": 30.0, "ask": 101.5, "ask_size": 28.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0045, "vega": 0.5747, "theta": -0.0386, "rho": -0.8311, "theo": 99.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "V270917C00510000", "bid": 7.1, "bid_size": 69.0, "ask": 10.4, "ask_size": 75.0, "iv": 0.2279, "open_interest": 16.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0033, "vega": 1.0763, "theta": -0.0358, "rho": 0.6442, "theo": 8.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.14, "last_trade_time": "2026-10-23T11:50:45", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "V270917P00510000", "bid": 107.3, "bid_size": 19.0, "ask": 111.0, "ask_size": 23.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0045, "vega": 0.443, "theta": -0.0274, "rho": -0.6277, "theo": 108.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.824996948242}, {"option": "V270917C00520000", "bid": 5.9, "bid_size": 62.0, "ask": 8.75, "ask_size": 54.0, "iv": 0.2268, "open_interest": 3.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.003, "vega": 0.9969, "theta": -0.033, "rho": 0.5681, "theo": 7.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-19T10:02:14", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "V270917P00520000", "bid": 116.9, "bid_size": 20.0, "ask": 120.5, "ask_size": 19.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0041, "vega": 0.27, "theta": -0.0131, "rho": -0.3701, "theo": 118.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.549999237061}, {"option": "V270917C00530000", "bid": 4.2, "bid_size": 84.0, "ask": 7.9, "ask_size": 84.0, "iv": 0.225, "open_interest": 1.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0028, "vega": 0.9169, "theta": -0.0303, "rho": 0.4978, "theo": 6.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-13T13:00:03", "percent_change": 0.0, "prev_day_close": 6.17500019073486}, {"option": "V270917P00530000", "bid": 126.65, "bid_size": 18.0, "ask": 130.5, "ask_size": 19.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0016, "vega": 0.0, "theta": -0.044, "rho": 0.0, "theo": 128.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.050003051758}, {"option": "V270917C00540000", "bid": 3.8, "bid_size": 67.0, "ask": 6.9, "ask_size": 61.0, "iv": 0.2281, "open_interest": 10.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0025, "vega": 0.8398, "theta": -0.0277, "rho": 0.4361, "theo": 5.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-19T10:02:14", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "V270917P00540000", "bid": 136.55, "bid_size": 18.0, "ask": 140.5, "ask_size": 19.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 138.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.275001525879}, {"option": "V270917C00560000", "bid": 2.75, "bid_size": 78.0, "ask": 4.4, "ask_size": 59.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0021, "vega": 0.6944, "theta": -0.0228, "rho": 0.3313, "theo": 3.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "V270917P00560000", "bid": 156.75, "bid_size": 18.0, "ask": 160.5, "ask_size": 18.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0611, "rho": 0.0, "theo": 158.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.300003051758}, {"option": "V270917C00580000", "bid": 1.79, "bid_size": 62.0, "ask": 3.65, "ask_size": 32.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0017, "vega": 0.5658, "theta": -0.0185, "rho": 0.2498, "theo": 2.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67999994754791}, {"option": "V270917P00580000", "bid": 177.0, "bid_size": 11.0, "ask": 180.5, "ask_size": 19.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0611, "rho": 0.0, "theo": 178.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.25}, {"option": "V270917C00600000", "bid": 1.34, "bid_size": 63.0, "ask": 2.63, "ask_size": 49.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0013, "vega": 0.4561, "theta": -0.0148, "rho": 0.1875, "theo": 1.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.98500001430511}, {"option": "V270917P00600000", "bid": 196.65, "bid_size": 18.0, "ask": 200.5, "ask_size": 19.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0611, "rho": 0.0, "theo": 198.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "V271217C00150000", "bid": 254.5, "bid_size": 19.0, "ask": 258.5, "ask_size": 22.0, "iv": 0.3865, "open_interest": 194.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0001, "vega": 0.0676, "theta": 0.0, "rho": 1.4784, "theo": 256.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.25, "last_trade_time": "2026-10-20T13:36:14", "percent_change": 0.0, "prev_day_close": 254.675003051758}, {"option": "V271217P00150000", "bid": 0.26, "bid_size": 10.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.411, "open_interest": 212.0, "volume": 1.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.0693, "theta": -0.0032, "rho": -0.0273, "theo": 0.3394, "change": -0.075, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T13:05:29", "percent_change": -17.6471, "prev_day_close": 0.314999997615814}, {"option": "V271217C00155000", "bid": 249.5, "bid_size": 18.0, "ask": 254.0, "ask_size": 15.0, "iv": 0.3741, "open_interest": 3.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.0756, "theta": 0.0, "rho": 1.5246, "theo": 251.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.0, "last_trade_time": "2025-09-10T13:07:38", "percent_change": 0.0, "prev_day_close": 250.125}, {"option": "V271217P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 46.0, "iv": 0.5117, "open_interest": 29.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0773, "theta": -0.0035, "rho": -0.0308, "theo": 0.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-06T12:24:01", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "V271217C00160000", "bid": 245.0, "bid_size": 19.0, "ask": 249.0, "ask_size": 11.0, "iv": 0.3622, "open_interest": 3.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.0844, "theta": 0.0, "rho": 1.5739, "theo": 247.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.49, "last_trade_time": "2026-06-24T10:21:00", "percent_change": 0.0, "prev_day_close": 245.0}, {"option": "V271217P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 43.0, "iv": 0.4887, "open_interest": 34.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.0859, "theta": -0.0038, "rho": -0.0347, "theo": 0.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-09-01T10:39:33", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "V271217C00165000", "bid": 240.5, "bid_size": 19.0, "ask": 244.2, "ask_size": 11.0, "iv": 0.3697, "open_interest": 116.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.0934, "theta": 0.0, "rho": 1.6194, "theo": 242.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.25, "last_trade_time": "2026-08-10T14:51:16", "percent_change": 0.0, "prev_day_close": 241.0}, {"option": "V271217P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.65, "ask_size": 47.0, "iv": 0.511, "open_interest": 68.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0001, "vega": 0.0954, "theta": -0.0042, "rho": -0.0389, "theo": 0.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-25T15:02:25", "percent_change": 0.0, "prev_day_close": 0.330000001937151}, {"option": "V271217C00170000", "bid": 235.5, "bid_size": 19.0, "ask": 240.0, "ask_size": 11.0, "iv": 0.3787, "open_interest": 33.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0001, "vega": 0.1041, "theta": 0.0, "rho": 1.6704, "theo": 237.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.75, "last_trade_time": "2025-10-30T12:53:30", "percent_change": 0.0, "prev_day_close": 235.75}, {"option": "V271217P00170000", "bid": 0.1, "bid_size": 47.0, "ask": 3.05, "ask_size": 97.0, "iv": 0.4618, "open_interest": 5.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0001, "vega": 0.1057, "theta": -0.0046, "rho": -0.0437, "theo": 0.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-17T13:27:29", "percent_change": 0.0, "prev_day_close": 0.494999993592501}, {"option": "V271217C00175000", "bid": 231.0, "bid_size": 19.0, "ask": 235.0, "ask_size": 11.0, "iv": 0.3668, "open_interest": 2.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0002, "vega": 0.1152, "theta": 0.0, "rho": 1.745, "theo": 233.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.48, "last_trade_time": "2025-04-01T14:18:36", "percent_change": 0.0, "prev_day_close": 231.0}, {"option": "V271217P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 41.0, "iv": 0.4568, "open_interest": 43.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0002, "vega": 0.1164, "theta": -0.005, "rho": -0.049, "theo": 0.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-07-29T14:13:36", "percent_change": 0.0, "prev_day_close": 0.959999993443489}, {"option": "V271217C00180000", "bid": 226.5, "bid_size": 18.0, "ask": 230.5, "ask_size": 11.0, "iv": 0.3791, "open_interest": 20.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0002, "vega": 0.127, "theta": 0.0, "rho": 1.8342, "theo": 228.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.0, "last_trade_time": "2025-10-24T09:35:18", "percent_change": 0.0, "prev_day_close": 226.650001525879}, {"option": "V271217P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.84, "ask_size": 49.0, "iv": 0.4274, "open_interest": 35.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0002, "vega": 0.1284, "theta": -0.0054, "rho": -0.0546, "theo": 0.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-08-11T13:32:51", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "V271217C00185000", "bid": 222.0, "bid_size": 7.0, "ask": 226.0, "ask_size": 18.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0002, "vega": 0.1395, "theta": 0.0, "rho": 1.9153, "theo": 223.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.0, "last_trade_time": "2026-07-01T10:37:29", "percent_change": 0.0, "prev_day_close": 221.75}, {"option": "V271217P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 140.0, "iv": 0.4608, "open_interest": 16.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0002, "vega": 0.1411, "theta": -0.0059, "rho": -0.061, "theo": 0.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-10-02T13:02:50", "percent_change": 0.0, "prev_day_close": 0.720000013709068}, {"option": "V271217C00190000", "bid": 217.0, "bid_size": 19.0, "ask": 221.0, "ask_size": 11.0, "iv": 0.3538, "open_interest": 5.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0002, "vega": 0.153, "theta": 0.0, "rho": 1.984, "theo": 219.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.5, "last_trade_time": "2025-12-23T09:48:33", "percent_change": 0.0, "prev_day_close": 217.224998474121}, {"option": "V271217P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 142.0, "iv": 0.4475, "open_interest": 16.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0002, "vega": 0.1553, "theta": -0.0064, "rho": -0.068, "theo": 0.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-10-02T12:46:49", "percent_change": 0.0, "prev_day_close": 1.09499999880791}, {"option": "V271217C00195000", "bid": 212.5, "bid_size": 19.0, "ask": 216.5, "ask_size": 11.0, "iv": 0.3597, "open_interest": 3.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0002, "vega": 0.1676, "theta": 0.0, "rho": 2.0421, "theo": 214.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.25, "last_trade_time": "2026-08-06T10:49:09", "percent_change": 0.0, "prev_day_close": 212.5}, {"option": "V271217P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 43.0, "iv": 0.4273, "open_interest": 3.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0002, "vega": 0.1698, "theta": -0.0069, "rho": -0.0756, "theo": 0.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-08-26T10:27:27", "percent_change": 0.0, "prev_day_close": 2.28000006079674}, {"option": "V271217C00200000", "bid": 208.0, "bid_size": 18.0, "ask": 212.0, "ask_size": 18.0, "iv": 0.3624, "open_interest": 46.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0003, "vega": 0.1831, "theta": 0.0, "rho": 2.094, "theo": 209.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.46, "last_trade_time": "2026-08-27T10:42:47", "percent_change": 0.0, "prev_day_close": 208.175003051758}, {"option": "V271217P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.39, "ask_size": 17.0, "iv": 0.3376, "open_interest": 130.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0003, "vega": 0.1855, "theta": -0.0075, "rho": -0.0836, "theo": 1.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-02T12:50:40", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "V271217C00210000", "bid": 198.5, "bid_size": 18.0, "ask": 203.0, "ask_size": 18.0, "iv": 0.3509, "open_interest": 14.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0003, "vega": 0.2172, "theta": 0.0, "rho": 2.1873, "theo": 200.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.0, "last_trade_time": "2026-07-02T09:40:13", "percent_change": 0.0, "prev_day_close": 198.675003051758}, {"option": "V271217P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 140.0, "iv": 0.3973, "open_interest": 71.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0003, "vega": 0.221, "theta": -0.0087, "rho": -0.1023, "theo": 1.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-06-22T13:11:59", "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "V271217C00220000", "bid": 189.5, "bid_size": 90.0, "ask": 193.5, "ask_size": 35.0, "iv": 0.3385, "open_interest": 66.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0004, "vega": 0.2567, "theta": 0.0, "rho": 2.2727, "theo": 191.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.13, "last_trade_time": "2026-06-05T12:22:04", "percent_change": 0.0, "prev_day_close": 189.349998474121}, {"option": "V271217P00220000", "bid": 1.01, "bid_size": 44.0, "ask": 3.3, "ask_size": 105.0, "iv": 0.3631, "open_interest": 29.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0004, "vega": 0.2603, "theta": -0.01, "rho": -0.1246, "theo": 1.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-09-01T15:58:58", "percent_change": 0.0, "prev_day_close": 1.91499996185303}, {"option": "V271217C00230000", "bid": 180.5, "bid_size": 36.0, "ask": 184.5, "ask_size": 35.0, "iv": 0.3344, "open_interest": 7.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0005, "vega": 0.3007, "theta": 0.0, "rho": 2.3533, "theo": 182.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.9, "last_trade_time": "2026-05-26T12:00:10", "percent_change": 0.0, "prev_day_close": 180.25}, {"option": "V271217P00230000", "bid": 0.51, "bid_size": 52.0, "ask": 2.2, "ask_size": 22.0, "iv": 0.3124, "open_interest": 67.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0005, "vega": 0.3063, "theta": -0.0115, "rho": -0.1509, "theo": 1.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-10T15:56:19", "percent_change": 0.0, "prev_day_close": 1.7600000500679}, {"option": "V271217C00240000", "bid": 171.0, "bid_size": 18.0, "ask": 174.75, "ask_size": 9.0, "iv": 0.3079, "open_interest": 4.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0006, "vega": 0.3508, "theta": 0.0, "rho": 2.4285, "theo": 173.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.18, "last_trade_time": "2026-09-16T13:07:39", "percent_change": 0.0, "prev_day_close": 171.224998474121}, {"option": "V271217P00240000", "bid": 0.92, "bid_size": 18.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.3042, "open_interest": 71.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0006, "vega": 0.3571, "theta": -0.0132, "rho": -0.1822, "theo": 2.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-11T09:30:11", "percent_change": 0.0, "prev_day_close": 2.14000004529953}, {"option": "V271217C00250000", "bid": 162.0, "bid_size": 105.0, "ask": 166.0, "ask_size": 17.0, "iv": 0.3056, "open_interest": 72.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0007, "vega": 0.406, "theta": 0.0, "rho": 2.4979, "theo": 164.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.5, "last_trade_time": "2026-10-21T14:50:42", "percent_change": 0.0, "prev_day_close": 162.224998474121}, {"option": "V271217P00250000", "bid": 0.72, "bid_size": 235.0, "ask": 4.05, "ask_size": 133.0, "iv": 0.3067, "open_interest": 206.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0007, "vega": 0.414, "theta": -0.0149, "rho": -0.2173, "theo": 2.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-26T09:30:05", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "V271217C00260000", "bid": 153.0, "bid_size": 57.0, "ask": 157.5, "ask_size": 35.0, "iv": 0.3032, "open_interest": 30.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0008, "vega": 0.4676, "theta": 0.0, "rho": 2.5609, "theo": 155.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.5, "last_trade_time": "2026-08-24T09:44:39", "percent_change": 0.0, "prev_day_close": 153.375}, {"option": "V271217P00260000", "bid": 2.43, "bid_size": 57.0, "ask": 3.8, "ask_size": 23.0, "iv": 0.3045, "open_interest": 81.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0008, "vega": 0.4769, "theta": -0.0168, "rho": -0.2596, "theo": 3.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-07T12:13:06", "percent_change": 0.0, "prev_day_close": 3.31499993801117}, {"option": "V271217C00270000", "bid": 144.5, "bid_size": 86.0, "ask": 148.5, "ask_size": 29.0, "iv": 0.298, "open_interest": 73.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.001, "vega": 0.5351, "theta": 0.0, "rho": 2.6159, "theo": 146.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.55, "last_trade_time": "2026-10-23T10:22:52", "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "V271217P00270000", "bid": 3.2, "bid_size": 50.0, "ask": 4.85, "ask_size": 67.0, "iv": 0.3027, "open_interest": 290.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.001, "vega": 0.5467, "theta": -0.0189, "rho": -0.306, "theo": 4.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.62, "last_trade_time": "2026-10-22T15:42:39", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "V271217C00280000", "bid": 135.5, "bid_size": 55.0, "ask": 140.0, "ask_size": 34.0, "iv": 0.2906, "open_interest": 17.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0011, "vega": 0.6085, "theta": -0.0004, "rho": 2.663, "theo": 138.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.5, "last_trade_time": "2026-10-21T09:55:29", "percent_change": 0.0, "prev_day_close": 135.800003051758}, {"option": "V271217P00280000", "bid": 4.0, "bid_size": 46.0, "ask": 5.65, "ask_size": 52.0, "iv": 0.2961, "open_interest": 117.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0012, "vega": 0.6222, "theta": -0.0212, "rho": -0.3611, "theo": 4.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-10-20T13:41:48", "percent_change": 0.0, "prev_day_close": 4.82499980926514}, {"option": "V271217C00290000", "bid": 127.0, "bid_size": 102.0, "ask": 131.5, "ask_size": 55.0, "iv": 0.2857, "open_interest": 71.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0013, "vega": 0.6881, "theta": -0.004, "rho": 2.6996, "theo": 129.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.0, "last_trade_time": "2026-10-23T13:30:05", "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "V271217P00290000", "bid": 4.95, "bid_size": 195.0, "ask": 6.65, "ask_size": 193.0, "iv": 0.2904, "open_interest": 181.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0013, "vega": 0.7043, "theta": -0.0236, "rho": -0.4236, "theo": 5.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-10-23T14:00:31", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "V271217C00300000", "bid": 119.0, "bid_size": 74.0, "ask": 123.0, "ask_size": 88.0, "iv": 0.2821, "open_interest": 89.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0015, "vega": 0.7723, "theta": -0.0077, "rho": 2.7268, "theo": 121.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.76, "last_trade_time": "2026-10-23T13:30:05", "percent_change": 0.0, "prev_day_close": 118.799999237061}, {"option": "V271217P00300000", "bid": 5.4, "bid_size": 256.0, "ask": 8.35, "ask_size": 257.0, "iv": 0.2841, "open_interest": 387.0, "volume": 107.0, "delta": -0.1066, "gamma": 0.0016, "vega": 0.7909, "theta": -0.0261, "rho": -0.495, "theo": 6.8773, "change": 0.185, "open": 6.93, "high": 6.95, "low": 6.91, "tick": "down", "last_trade_price": 6.91, "last_trade_time": "2026-10-27T10:50:57", "percent_change": 2.75093, "prev_day_close": 6.92499995231628}, {"option": "V271217C00305000", "bid": 114.5, "bid_size": 57.0, "ask": 119.0, "ask_size": 59.0, "iv": 0.2778, "open_interest": 12.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0016, "vega": 0.8169, "theta": -0.0096, "rho": 2.7354, "theo": 117.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.3, "last_trade_time": "2026-06-09T10:50:36", "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "V271217P00305000", "bid": 6.5, "bid_size": 138.0, "ask": 8.8, "ask_size": 116.0, "iv": 0.2832, "open_interest": 70.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.0017, "vega": 0.8354, "theta": -0.0274, "rho": -0.5334, "theo": 7.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.53, "last_trade_time": "2026-09-09T09:30:05", "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "V271217C00310000", "bid": 110.5, "bid_size": 125.0, "ask": 114.7, "ask_size": 45.0, "iv": 0.2745, "open_interest": 38.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0017, "vega": 0.8619, "theta": -0.0115, "rho": 2.7411, "theo": 112.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.22, "last_trade_time": "2026-10-14T10:15:56", "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "V271217P00310000", "bid": 7.65, "bid_size": 134.0, "ask": 9.0, "ask_size": 161.0, "iv": 0.2804, "open_interest": 213.0, "volume": 109.0, "delta": -0.1249, "gamma": 0.0018, "vega": 0.8834, "theta": -0.0287, "rho": -0.5732, "theo": 8.1835, "change": 0.47, "open": 8.29, "high": 8.32, "low": 8.23, "tick": "up", "last_trade_price": 8.32, "last_trade_time": "2026-10-27T12:15:11", "percent_change": 5.98726, "prev_day_close": 8.32500004768372}, {"option": "V271217C00315000", "bid": 106.5, "bid_size": 65.0, "ask": 110.75, "ask_size": 58.0, "iv": 0.2727, "open_interest": 27.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0018, "vega": 0.9073, "theta": -0.0134, "rho": 2.7445, "theo": 108.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-10-15T11:06:47", "percent_change": 0.0, "prev_day_close": 106.75}, {"option": "V271217P00315000", "bid": 8.35, "bid_size": 73.0, "ask": 9.8, "ask_size": 83.0, "iv": 0.2779, "open_interest": 78.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0019, "vega": 0.9284, "theta": -0.03, "rho": -0.6159, "theo": 8.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-13T15:55:07", "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "V271217C00320000", "bid": 102.5, "bid_size": 88.0, "ask": 107.0, "ask_size": 21.0, "iv": 0.2714, "open_interest": 116.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0019, "vega": 0.9539, "theta": -0.0153, "rho": 2.7446, "theo": 104.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.5, "last_trade_time": "2026-10-12T11:42:25", "percent_change": 0.0, "prev_day_close": 103.25}, {"option": "V271217P00320000", "bid": 8.45, "bid_size": 42.0, "ask": 11.1, "ask_size": 95.0, "iv": 0.2744, "open_interest": 159.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.002, "vega": 0.9784, "theta": -0.0314, "rho": -0.661, "theo": 9.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-15T13:45:54", "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "V271217C00325000", "bid": 99.0, "bid_size": 36.0, "ask": 103.0, "ask_size": 19.0, "iv": 0.2708, "open_interest": 60.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.002, "vega": 1.0016, "theta": -0.0172, "rho": 2.7406, "theo": 101.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-10-09T15:49:30", "percent_change": 0.0, "prev_day_close": 98.8499984741211}, {"option": "V271217P00325000", "bid": 9.0, "bid_size": 66.0, "ask": 12.1, "ask_size": 126.0, "iv": 0.2712, "open_interest": 153.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0021, "vega": 1.0258, "theta": -0.0327, "rho": -0.7083, "theo": 10.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-10T15:51:38", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "V271217C00330000", "bid": 95.0, "bid_size": 89.0, "ask": 99.5, "ask_size": 126.0, "iv": 0.2695, "open_interest": 116.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0021, "vega": 1.049, "theta": -0.019, "rho": 2.7334, "theo": 97.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.46, "last_trade_time": "2026-09-10T09:53:44", "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "V271217P00330000", "bid": 9.0, "bid_size": 85.0, "ask": 14.0, "ask_size": 120.0, "iv": 0.2693, "open_interest": 145.0, "volume": 0.0, "delta": -0.1688, "gamma": 0.0023, "vega": 1.0758, "theta": -0.034, "rho": -0.7551, "theo": 11.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-22T14:16:06", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "V271217C00335000", "bid": 91.0, "bid_size": 98.0, "ask": 95.5, "ask_size": 136.0, "iv": 0.2653, "open_interest": 48.0, "volume": 1.0, "delta": 0.8265, "gamma": 0.0022, "vega": 1.096, "theta": -0.0209, "rho": 2.7238, "theo": 93.4293, "change": -2.835, "open": 91.99, "high": 91.99, "low": 91.99, "tick": "down", "last_trade_price": 91.99, "last_trade_time": "2026-10-27T13:03:03", "percent_change": -2.98972, "prev_day_close": 91.3499984741211}, {"option": "V271217P00335000", "bid": 11.75, "bid_size": 109.0, "ask": 13.55, "ask_size": 137.0, "iv": 0.2685, "open_interest": 317.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0024, "vega": 1.1213, "theta": -0.0354, "rho": -0.807, "theo": 12.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-10-23T15:33:14", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "V271217C00340000", "bid": 87.5, "bid_size": 75.0, "ask": 92.0, "ask_size": 142.0, "iv": 0.2652, "open_interest": 197.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.0024, "vega": 1.1433, "theta": -0.0227, "rho": 2.7106, "theo": 89.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.9, "last_trade_time": "2026-10-26T13:55:34", "percent_change": 0.0, "prev_day_close": 87.7000007629394}, {"option": "V271217P00340000", "bid": 12.75, "bid_size": 103.0, "ask": 14.65, "ask_size": 139.0, "iv": 0.2663, "open_interest": 192.0, "volume": 0.0, "delta": -0.1947, "gamma": 0.0025, "vega": 1.1724, "theta": -0.0367, "rho": -0.8614, "theo": 13.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-10-23T11:28:05", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "V271217C00345000", "bid": 84.0, "bid_size": 19.0, "ask": 87.5, "ask_size": 26.0, "iv": 0.2602, "open_interest": 48.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0025, "vega": 1.1907, "theta": -0.0245, "rho": 2.6929, "theo": 86.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.63, "last_trade_time": "2026-10-26T12:40:36", "percent_change": 0.0, "prev_day_close": 84.0750007629394}, {"option": "V271217P00345000", "bid": 13.1, "bid_size": 266.0, "ask": 16.35, "ask_size": 252.0, "iv": 0.2632, "open_interest": 139.0, "volume": 13.0, "delta": -0.2086, "gamma": 0.0027, "vega": 1.2188, "theta": -0.038, "rho": -0.9146, "theo": 14.6745, "change": 0.375, "open": 14.8, "high": 14.8, "low": 14.75, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-10-27T11:01:36", "percent_change": 2.59966, "prev_day_close": 15.3500003814697}, {"option": "V271217C00350000", "bid": 80.0, "bid_size": 118.0, "ask": 84.5, "ask_size": 111.0, "iv": 0.259, "open_interest": 184.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0026, "vega": 1.2369, "theta": -0.0262, "rho": 2.6721, "theo": 82.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.74, "last_trade_time": "2026-10-26T11:41:50", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "V271217P00350000", "bid": 15.3, "bid_size": 68.0, "ask": 17.25, "ask_size": 172.0, "iv": 0.2639, "open_interest": 283.0, "volume": 0.0, "delta": -0.2233, "gamma": 0.0028, "vega": 1.2671, "theta": -0.0394, "rho": -0.9661, "theo": 15.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.93, "last_trade_time": "2026-10-26T15:50:48", "percent_change": 0.0, "prev_day_close": 16.2750000953674}, {"option": "V271217C00355000", "bid": 76.5, "bid_size": 86.0, "ask": 81.0, "ask_size": 19.0, "iv": 0.2572, "open_interest": 270.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.0027, "vega": 1.2818, "theta": -0.028, "rho": 2.649, "theo": 78.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.92, "last_trade_time": "2026-10-14T10:05:58", "percent_change": 0.0, "prev_day_close": 76.875}, {"option": "V271217P00355000", "bid": 15.0, "bid_size": 68.0, "ask": 19.5, "ask_size": 109.0, "iv": 0.2595, "open_interest": 369.0, "volume": 0.0, "delta": -0.2386, "gamma": 0.003, "vega": 1.3093, "theta": -0.0406, "rho": -1.0279, "theo": 17.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.35, "last_trade_time": "2026-10-22T12:19:44", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "V271217C00360000", "bid": 73.5, "bid_size": 20.0, "ask": 77.5, "ask_size": 21.0, "iv": 0.2568, "open_interest": 100.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.0028, "vega": 1.326, "theta": -0.0296, "rho": 2.6223, "theo": 75.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.01, "last_trade_time": "2026-10-22T10:48:50", "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "V271217P00360000", "bid": 16.5, "bid_size": 57.0, "ask": 21.0, "ask_size": 113.0, "iv": 0.2585, "open_interest": 376.0, "volume": 0.0, "delta": -0.2544, "gamma": 0.0031, "vega": 1.3565, "theta": -0.0418, "rho": -1.0894, "theo": 18.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-20T10:16:10", "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "V271217C00365000", "bid": 70.0, "bid_size": 37.0, "ask": 73.55, "ask_size": 13.0, "iv": 0.2523, "open_interest": 169.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0029, "vega": 1.3691, "theta": -0.0312, "rho": 2.591, "theo": 72.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2026-10-09T14:22:45", "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "V271217P00365000", "bid": 17.7, "bid_size": 36.0, "ask": 22.5, "ask_size": 68.0, "iv": 0.2559, "open_interest": 29.0, "volume": 0.0, "delta": -0.271, "gamma": 0.0032, "vega": 1.3968, "theta": -0.043, "rho": -1.1362, "theo": 20.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-22T12:03:52", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "V271217C00370000", "bid": 66.5, "bid_size": 123.0, "ask": 70.5, "ask_size": 78.0, "iv": 0.2506, "open_interest": 269.0, "volume": 0.0, "delta": 0.7293, "gamma": 0.0031, "vega": 1.4101, "theta": -0.0327, "rho": 2.5572, "theo": 68.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.72, "last_trade_time": "2026-10-26T15:37:04", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "V271217P00370000", "bid": 20.7, "bid_size": 67.0, "ask": 23.2, "ask_size": 177.0, "iv": 0.2562, "open_interest": 432.0, "volume": 0.0, "delta": -0.2883, "gamma": 0.0034, "vega": 1.4378, "theta": -0.0442, "rho": -1.2049, "theo": 21.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.35, "last_trade_time": "2026-10-26T11:42:03", "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "V271217C00375000", "bid": 63.5, "bid_size": 123.0, "ask": 68.0, "ask_size": 143.0, "iv": 0.2521, "open_interest": 195.0, "volume": 0.0, "delta": 0.7135, "gamma": 0.0032, "vega": 1.4487, "theta": -0.0341, "rho": 2.5215, "theo": 65.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.21, "last_trade_time": "2026-10-23T10:21:19", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "V271217P00375000", "bid": 22.35, "bid_size": 96.0, "ask": 25.0, "ask_size": 220.0, "iv": 0.255, "open_interest": 250.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0035, "vega": 1.4734, "theta": -0.0452, "rho": -1.2622, "theo": 23.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-10-26T12:30:44", "percent_change": 0.0, "prev_day_close": 23.6750001907349}, {"option": "V271217C00380000", "bid": 60.5, "bid_size": 169.0, "ask": 65.0, "ask_size": 241.0, "iv": 0.2512, "open_interest": 822.0, "volume": 6.0, "delta": 0.6972, "gamma": 0.0033, "vega": 1.4856, "theta": -0.0355, "rho": 2.482, "theo": 62.6988, "change": -1.575, "open": 60.75, "high": 62.8, "low": 60.75, "tick": "up", "last_trade_price": 62.8, "last_trade_time": "2026-10-27T11:09:44", "percent_change": -2.4466, "prev_day_close": 60.75}, {"option": "V271217P00380000", "bid": 24.5, "bid_size": 17.0, "ask": 27.1, "ask_size": 225.0, "iv": 0.2558, "open_interest": 2549.0, "volume": 0.0, "delta": -0.3244, "gamma": 0.0036, "vega": 1.5097, "theta": -0.0462, "rho": -1.3259, "theo": 25.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.05, "last_trade_time": "2026-10-22T11:38:55", "percent_change": 0.0, "prev_day_close": 25.9749994277954}, {"option": "V271217C00385000", "bid": 57.5, "bid_size": 85.0, "ask": 62.0, "ask_size": 218.0, "iv": 0.2498, "open_interest": 179.0, "volume": 0.0, "delta": 0.6805, "gamma": 0.0034, "vega": 1.5204, "theta": -0.0367, "rho": 2.4385, "theo": 59.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.21, "last_trade_time": "2026-10-26T10:50:52", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "V271217P00385000", "bid": 25.75, "bid_size": 91.0, "ask": 28.75, "ask_size": 209.0, "iv": 0.2516, "open_interest": 129.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.0038, "vega": 1.5394, "theta": -0.0472, "rho": -1.3632, "theo": 26.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.95, "last_trade_time": "2026-10-19T10:58:31", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "V271217C00390000", "bid": 54.5, "bid_size": 87.0, "ask": 59.0, "ask_size": 210.0, "iv": 0.2478, "open_interest": 298.0, "volume": 7.0, "delta": 0.6634, "gamma": 0.0034, "vega": 1.552, "theta": -0.0379, "rho": 2.3934, "theo": 56.7862, "change": -2.445, "open": 55.88, "high": 55.88, "low": 55.88, "tick": "down", "last_trade_price": 55.88, "last_trade_time": "2026-10-27T14:05:06", "percent_change": -4.19203, "prev_day_close": 54.9249992370606}, {"option": "V271217P00390000", "bid": 28.0, "bid_size": 85.0, "ask": 31.0, "ask_size": 43.0, "iv": 0.252, "open_interest": 29.0, "volume": 3.0, "delta": -0.363, "gamma": 0.0039, "vega": 1.5682, "theta": -0.0481, "rho": -1.4387, "theo": 28.8824, "change": 1.4, "open": 29.8, "high": 29.8, "low": 29.8, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-10-27T12:31:42", "percent_change": 4.92958, "prev_day_close": 29.5500001907349}, {"option": "V271217C00395000", "bid": 51.5, "bid_size": 94.0, "ask": 54.75, "ask_size": 10.0, "iv": 0.2414, "open_interest": 173.0, "volume": 4.0, "delta": 0.646, "gamma": 0.0035, "vega": 1.5808, "theta": -0.0389, "rho": 2.3468, "theo": 53.9645, "change": -3.525, "open": 52.0, "high": 52.0, "low": 51.5, "tick": "up", "last_trade_price": 51.55, "last_trade_time": "2026-10-27T14:27:40", "percent_change": -6.40036, "prev_day_close": 52.1000003814697}, {"option": "V271217P00395000", "bid": 30.0, "bid_size": 81.0, "ask": 33.0, "ask_size": 238.0, "iv": 0.2502, "open_interest": 196.0, "volume": 0.0, "delta": -0.3829, "gamma": 0.004, "vega": 1.592, "theta": -0.0488, "rho": -1.4912, "theo": 30.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.35, "last_trade_time": "2026-10-15T13:17:06", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "V271217C00400000", "bid": 49.0, "bid_size": 89.0, "ask": 53.5, "ask_size": 230.0, "iv": 0.2456, "open_interest": 324.0, "volume": 0.0, "delta": 0.6284, "gamma": 0.0036, "vega": 1.6067, "theta": -0.0399, "rho": 2.2967, "theo": 51.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.93, "last_trade_time": "2026-10-26T13:15:02", "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "V271217P00400000", "bid": 32.4, "bid_size": 52.0, "ask": 34.85, "ask_size": 135.0, "iv": 0.2486, "open_interest": 142.0, "volume": 0.0, "delta": -0.4034, "gamma": 0.0041, "vega": 1.6107, "theta": -0.0495, "rho": -1.5292, "theo": 33.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-10-26T15:04:53", "percent_change": 0.0, "prev_day_close": 33.8250007629394}, {"option": "V271217C00405000", "bid": 46.0, "bid_size": 152.0, "ask": 50.5, "ask_size": 97.0, "iv": 0.2421, "open_interest": 369.0, "volume": 0.0, "delta": 0.6105, "gamma": 0.0037, "vega": 1.6297, "theta": -0.0407, "rho": 2.2436, "theo": 48.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.53, "last_trade_time": "2026-10-23T15:27:36", "percent_change": 0.0, "prev_day_close": 46.7749996185303}, {"option": "V271217P00405000", "bid": 33.0, "bid_size": 30.0, "ask": 37.5, "ask_size": 28.0, "iv": 0.2432, "open_interest": 13.0, "volume": 0.0, "delta": -0.4245, "gamma": 0.0042, "vega": 1.6252, "theta": -0.0502, "rho": -1.5828, "theo": 35.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.05, "last_trade_time": "2026-08-18T12:01:57", "percent_change": 0.0, "prev_day_close": 36.0750007629394}, {"option": "V271217C00410000", "bid": 43.5, "bid_size": 127.0, "ask": 48.0, "ask_size": 206.0, "iv": 0.2412, "open_interest": 297.0, "volume": 0.0, "delta": 0.5924, "gamma": 0.0037, "vega": 1.6492, "theta": -0.0415, "rho": 2.1897, "theo": 46.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.25, "last_trade_time": "2026-10-26T13:41:16", "percent_change": 0.0, "prev_day_close": 44.4750003814697}, {"option": "V271217P00410000", "bid": 35.5, "bid_size": 30.0, "ask": 40.0, "ask_size": 28.0, "iv": 0.2428, "open_interest": 27.0, "volume": 0.0, "delta": -0.4457, "gamma": 0.0044, "vega": 1.6392, "theta": -0.0506, "rho": -1.6424, "theo": 37.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.82, "last_trade_time": "2026-08-27T15:27:39", "percent_change": 0.0, "prev_day_close": 38.625}, {"option": "V271217C00415000", "bid": 41.0, "bid_size": 167.0, "ask": 45.5, "ask_size": 211.0, "iv": 0.2399, "open_interest": 979.0, "volume": 0.0, "delta": 0.5742, "gamma": 0.0038, "vega": 1.6652, "theta": -0.0421, "rho": 2.135, "theo": 43.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.25, "last_trade_time": "2026-10-26T11:42:13", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "V271217P00415000", "bid": 38.2, "bid_size": 26.0, "ask": 42.5, "ask_size": 25.0, "iv": 0.2423, "open_interest": 5.0, "volume": 0.0, "delta": -0.4674, "gamma": 0.0045, "vega": 1.6443, "theta": -0.0511, "rho": -1.6772, "theo": 40.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.65, "last_trade_time": "2026-10-08T14:47:22", "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "V271217C00420000", "bid": 39.0, "bid_size": 24.0, "ask": 43.5, "ask_size": 250.0, "iv": 0.241, "open_interest": 120.0, "volume": 0.0, "delta": 0.5559, "gamma": 0.0038, "vega": 1.6779, "theta": -0.0426, "rho": 2.0774, "theo": 41.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-10-26T11:41:50", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "V271217P00420000", "bid": 40.5, "bid_size": 45.0, "ask": 45.0, "ask_size": 23.0, "iv": 0.2399, "open_interest": 9.0, "volume": 0.0, "delta": -0.4896, "gamma": 0.0046, "vega": 1.6376, "theta": -0.0515, "rho": -1.6913, "theo": 42.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.3, "last_trade_time": "2026-10-13T12:06:43", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "V271217C00425000", "bid": 36.5, "bid_size": 26.0, "ask": 39.5, "ask_size": 6.0, "iv": 0.2342, "open_interest": 54.0, "volume": 0.0, "delta": 0.5376, "gamma": 0.0039, "vega": 1.6871, "theta": -0.043, "rho": 2.0177, "theo": 38.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.33, "last_trade_time": "2026-10-22T14:41:42", "percent_change": 0.0, "prev_day_close": 37.7749996185303}, {"option": "V271217P00425000", "bid": 45.0, "bid_size": 14.0, "ask": 48.0, "ask_size": 40.0, "iv": 0.245, "open_interest": 33.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0047, "vega": 1.6389, "theta": -0.0517, "rho": -1.7499, "theo": 45.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.55, "last_trade_time": "2025-11-11T13:20:08", "percent_change": 0.0, "prev_day_close": 46.625}, {"option": "V271217C00430000", "bid": 34.5, "bid_size": 59.0, "ask": 39.0, "ask_size": 255.0, "iv": 0.2387, "open_interest": 181.0, "volume": 1.0, "delta": 0.5192, "gamma": 0.0039, "vega": 1.6928, "theta": -0.0433, "rho": 1.9585, "theo": 36.7872, "change": -1.6, "open": 36.3, "high": 36.3, "low": 36.3, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-10-27T11:49:44", "percent_change": -4.22163, "prev_day_close": 35.6749992370606}, {"option": "V271217P00430000", "bid": 46.0, "bid_size": 63.0, "ask": 50.5, "ask_size": 19.0, "iv": 0.2375, "open_interest": 6.0, "volume": 0.0, "delta": -0.5346, "gamma": 0.0048, "vega": 1.6332, "theta": -0.0519, "rho": -1.7787, "theo": 48.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2025-07-28T15:18:45", "percent_change": 0.0, "prev_day_close": 49.7250003814697}, {"option": "V271217C00435000", "bid": 32.05, "bid_size": 280.0, "ask": 35.5, "ask_size": 56.0, "iv": 0.2325, "open_interest": 53.0, "volume": 0.0, "delta": 0.5008, "gamma": 0.0039, "vega": 1.6951, "theta": -0.0435, "rho": 1.899, "theo": 34.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.48, "last_trade_time": "2026-10-26T13:50:00", "percent_change": 0.0, "prev_day_close": 33.7749996185303}, {"option": "V271217P00435000", "bid": 50.75, "bid_size": 6.0, "ask": 53.25, "ask_size": 56.0, "iv": 0.2415, "open_interest": 1.0, "volume": 0.0, "delta": -0.5575, "gamma": 0.0048, "vega": 1.6124, "theta": -0.0521, "rho": -1.7813, "theo": 51.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.3, "last_trade_time": "2026-10-26T14:32:15", "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "V271217C00440000", "bid": 30.15, "bid_size": 74.0, "ask": 35.0, "ask_size": 123.0, "iv": 0.2363, "open_interest": 129.0, "volume": 0.0, "delta": 0.4826, "gamma": 0.0039, "vega": 1.6937, "theta": -0.0435, "rho": 1.8373, "theo": 32.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-10-21T14:43:56", "percent_change": 0.0, "prev_day_close": 31.8249998092651}, {"option": "V271217P00440000", "bid": 52.0, "bid_size": 31.0, "ask": 56.5, "ask_size": 29.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": -0.5808, "gamma": 0.0049, "vega": 1.5788, "theta": -0.0522, "rho": -1.7817, "theo": 54.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.26, "last_trade_time": "2025-06-05T15:17:08", "percent_change": 0.0, "prev_day_close": 56.0750007629394}, {"option": "V271217C00445000", "bid": 28.35, "bid_size": 267.0, "ask": 31.5, "ask_size": 52.0, "iv": 0.2311, "open_interest": 73.0, "volume": 0.0, "delta": 0.4645, "gamma": 0.0039, "vega": 1.6888, "theta": -0.0435, "rho": 1.7747, "theo": 30.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-10-26T14:59:48", "percent_change": 0.0, "prev_day_close": 29.9250001907349}, {"option": "V271217P00445000", "bid": 55.5, "bid_size": 36.0, "ask": 60.0, "ask_size": 45.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": -0.6041, "gamma": 0.005, "vega": 1.5654, "theta": -0.0522, "rho": -1.8174, "theo": 57.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.12, "last_trade_time": "2025-06-05T15:13:51", "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "V271217C00450000", "bid": 26.5, "bid_size": 68.0, "ask": 30.55, "ask_size": 40.0, "iv": 0.2328, "open_interest": 437.0, "volume": 0.0, "delta": 0.4465, "gamma": 0.0039, "vega": 1.6809, "theta": -0.0434, "rho": 1.7133, "theo": 28.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.55, "last_trade_time": "2026-10-21T13:45:07", "percent_change": 0.0, "prev_day_close": 28.0249996185303}, {"option": "V271217P00450000", "bid": 58.5, "bid_size": 43.0, "ask": 63.0, "ask_size": 23.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.6275, "gamma": 0.0051, "vega": 1.536, "theta": -0.0522, "rho": -1.8051, "theo": 60.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.24, "last_trade_time": "2025-12-15T13:17:43", "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "V271217C00455000", "bid": 25.05, "bid_size": 242.0, "ask": 28.0, "ask_size": 76.0, "iv": 0.2304, "open_interest": 37.0, "volume": 0.0, "delta": 0.4288, "gamma": 0.0039, "vega": 1.6699, "theta": -0.0431, "rho": 1.6524, "theo": 27.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-10-26T11:34:09", "percent_change": 0.0, "prev_day_close": 26.5249996185303}, {"option": "V271217P00455000", "bid": 62.0, "bid_size": 28.0, "ask": 66.1, "ask_size": 22.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": -0.6515, "gamma": 0.0052, "vega": 1.4817, "theta": -0.0522, "rho": -1.7594, "theo": 64.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.81, "last_trade_time": "2025-12-15T14:57:46", "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "V271217C00460000", "bid": 23.0, "bid_size": 75.0, "ask": 26.5, "ask_size": 119.0, "iv": 0.2289, "open_interest": 87.0, "volume": 0.0, "delta": 0.4113, "gamma": 0.0039, "vega": 1.6555, "theta": -0.0428, "rho": 1.5903, "theo": 25.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.45, "last_trade_time": "2026-10-26T11:42:55", "percent_change": 0.0, "prev_day_close": 24.7250003814697}, {"option": "V271217P00460000", "bid": 66.45, "bid_size": 25.0, "ask": 70.0, "ask_size": 31.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0052, "vega": 1.4268, "theta": -0.052, "rho": -1.7524, "theo": 67.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.6, "last_trade_time": "2026-06-09T15:11:10", "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "V271217C00465000", "bid": 21.5, "bid_size": 75.0, "ask": 25.55, "ask_size": 47.0, "iv": 0.2303, "open_interest": 8.0, "volume": 0.0, "delta": 0.3941, "gamma": 0.0039, "vega": 1.6379, "theta": -0.0424, "rho": 1.528, "theo": 24.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-10-21T12:41:11", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "V271217P00465000", "bid": 69.5, "bid_size": 33.0, "ask": 73.3, "ask_size": 29.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": -0.699, "gamma": 0.0053, "vega": 1.3896, "theta": -0.052, "rho": -1.7329, "theo": 71.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.29, "last_trade_time": "2025-12-15T15:10:54", "percent_change": 0.0, "prev_day_close": 73.6500015258789}, {"option": "V271217C00470000", "bid": 20.0, "bid_size": 68.0, "ask": 24.0, "ask_size": 39.0, "iv": 0.2294, "open_interest": 136.0, "volume": 0.0, "delta": 0.3772, "gamma": 0.0038, "vega": 1.6179, "theta": -0.0418, "rho": 1.4677, "theo": 22.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-10-21T11:36:57", "percent_change": 0.0, "prev_day_close": 21.875}, {"option": "V271217P00470000", "bid": 73.0, "bid_size": 38.0, "ask": 77.05, "ask_size": 29.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": -0.7226, "gamma": 0.0053, "vega": 1.337, "theta": -0.0519, "rho": -1.634, "theo": 75.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.34, "last_trade_time": "2025-08-13T15:17:49", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "V271217C00475000", "bid": 18.5, "bid_size": 71.0, "ask": 23.0, "ask_size": 54.0, "iv": 0.2298, "open_interest": 4.0, "volume": 0.0, "delta": 0.3606, "gamma": 0.0038, "vega": 1.5956, "theta": -0.0413, "rho": 1.4086, "theo": 21.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-10-08T15:07:12", "percent_change": 0.0, "prev_day_close": 20.2250003814697}, {"option": "V271217P00475000", "bid": 77.0, "bid_size": 31.0, "ask": 81.5, "ask_size": 25.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.0053, "vega": 1.2436, "theta": -0.0514, "rho": -1.5774, "theo": 79.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9749984741211}, {"option": "V271217C00480000", "bid": 17.1, "bid_size": 61.0, "ask": 21.25, "ask_size": 43.0, "iv": 0.2276, "open_interest": 354.0, "volume": 0.0, "delta": 0.3444, "gamma": 0.0037, "vega": 1.5705, "theta": -0.0406, "rho": 1.3491, "theo": 19.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.11, "last_trade_time": "2026-10-19T11:06:02", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "V271217P00480000", "bid": 81.0, "bid_size": 33.0, "ask": 85.5, "ask_size": 36.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.0053, "vega": 1.1765, "theta": -0.0507, "rho": -1.5359, "theo": 83.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.75, "last_trade_time": "2025-06-13T09:33:03", "percent_change": 0.0, "prev_day_close": 84.9000015258789}, {"option": "V271217C00485000", "bid": 16.0, "bid_size": 76.0, "ask": 19.95, "ask_size": 50.0, "iv": 0.2275, "open_interest": 5.0, "volume": 0.0, "delta": 0.3286, "gamma": 0.0037, "vega": 1.5427, "theta": -0.0399, "rho": 1.29, "theo": 18.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-01-30T13:36:00", "percent_change": 0.0, "prev_day_close": 18.0749998092651}, {"option": "V271217P00485000", "bid": 85.0, "bid_size": 30.0, "ask": 89.5, "ask_size": 26.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0052, "vega": 1.1048, "theta": -0.0499, "rho": -1.4658, "theo": 87.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6500015258789}, {"option": "V271217C00490000", "bid": 15.0, "bid_size": 303.0, "ask": 18.45, "ask_size": 206.0, "iv": 0.2265, "open_interest": 50.0, "volume": 0.0, "delta": 0.3133, "gamma": 0.0036, "vega": 1.5133, "theta": -0.0391, "rho": 1.2331, "theo": 17.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-10-26T13:53:42", "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "V271217P00490000", "bid": 89.5, "bid_size": 28.0, "ask": 93.5, "ask_size": 26.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0052, "vega": 1.035, "theta": -0.0485, "rho": -1.3017, "theo": 91.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.84, "last_trade_time": "2025-05-30T10:17:52", "percent_change": 0.0, "prev_day_close": 93.5750007629394}, {"option": "V271217C00495000", "bid": 13.5, "bid_size": 124.0, "ask": 18.4, "ask_size": 76.0, "iv": 0.2284, "open_interest": 27.0, "volume": 0.0, "delta": 0.2984, "gamma": 0.0035, "vega": 1.4826, "theta": -0.0383, "rho": 1.1783, "theo": 16.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-10-23T10:38:22", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "V271217P00495000", "bid": 94.0, "bid_size": 30.0, "ask": 98.0, "ask_size": 38.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.005, "vega": 0.9153, "theta": -0.0458, "rho": -1.2561, "theo": 95.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0250015258789}, {"option": "V271217C00500000", "bid": 13.65, "bid_size": 199.0, "ask": 15.7, "ask_size": 91.0, "iv": 0.2264, "open_interest": 112.0, "volume": 0.0, "delta": 0.2839, "gamma": 0.0034, "vega": 1.45, "theta": -0.0374, "rho": 1.1239, "theo": 15.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.25, "last_trade_time": "2026-10-26T15:50:48", "percent_change": 0.0, "prev_day_close": 14.6749997138977}, {"option": "V271217P00500000", "bid": 98.0, "bid_size": 33.0, "ask": 102.5, "ask_size": 34.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.0048, "vega": 0.8422, "theta": -0.0432, "rho": -1.1581, "theo": 100.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.37, "last_trade_time": "2026-05-14T13:28:00", "percent_change": 0.0, "prev_day_close": 102.450000762939}, {"option": "V271217C00505000", "bid": 11.55, "bid_size": 60.0, "ask": 16.0, "ask_size": 51.0, "iv": 0.2267, "open_interest": 8.0, "volume": 0.0, "delta": 0.2699, "gamma": 0.0034, "vega": 1.4153, "theta": -0.0365, "rho": 1.07, "theo": 14.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.32, "last_trade_time": "2026-10-20T10:37:50", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "V271217P00505000", "bid": 103.0, "bid_size": 28.0, "ask": 107.0, "ask_size": 23.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0045, "vega": 0.7462, "theta": -0.0391, "rho": -1.0599, "theo": 104.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "V271217C00510000", "bid": 11.85, "bid_size": 120.0, "ask": 14.4, "ask_size": 158.0, "iv": 0.2284, "open_interest": 15.0, "volume": 0.0, "delta": 0.2563, "gamma": 0.0033, "vega": 1.3796, "theta": -0.0356, "rho": 1.0184, "theo": 13.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-10-26T11:46:27", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "V271217P00510000", "bid": 107.9, "bid_size": 23.0, "ask": 111.5, "ask_size": 23.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.0048, "vega": 0.6736, "theta": -0.0348, "rho": -0.9088, "theo": 109.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.474998474121}, {"option": "V271217C00515000", "bid": 9.9, "bid_size": 78.0, "ask": 13.7, "ask_size": 56.0, "iv": 0.2247, "open_interest": 10.0, "volume": 0.0, "delta": 0.2433, "gamma": 0.0032, "vega": 1.3435, "theta": -0.0346, "rho": 0.9693, "theo": 12.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-05-27T09:30:02", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "V271217P00515000", "bid": 112.0, "bid_size": 28.0, "ask": 116.5, "ask_size": 28.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0049, "vega": 0.5683, "theta": -0.0293, "rho": -0.8704, "theo": 113.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.424999237061}, {"option": "V271217C00520000", "bid": 9.7, "bid_size": 58.0, "ask": 13.3, "ask_size": 110.0, "iv": 0.2284, "open_interest": 152.0, "volume": 0.0, "delta": 0.2307, "gamma": 0.0031, "vega": 1.3068, "theta": -0.0336, "rho": 0.9215, "theo": 11.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.42, "last_trade_time": "2026-10-23T13:58:22", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "V271217P00520000", "bid": 117.0, "bid_size": 22.0, "ask": 121.0, "ask_size": 27.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0049, "vega": 0.4916, "theta": -0.0237, "rho": -0.7694, "theo": 118.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.23, "last_trade_time": "2026-02-06T14:40:51", "percent_change": 0.0, "prev_day_close": 121.099998474121}, {"option": "V271217C00525000", "bid": 9.5, "bid_size": 203.0, "ask": 11.9, "ask_size": 152.0, "iv": 0.228, "open_interest": 24.0, "volume": 0.0, "delta": 0.2187, "gamma": 0.003, "vega": 1.2687, "theta": -0.0326, "rho": 0.8743, "theo": 10.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-10-22T11:40:51", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "V271217P00525000", "bid": 122.5, "bid_size": 10.0, "ask": 126.0, "ask_size": 19.0, "iv": 0.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0047, "vega": 0.3975, "theta": -0.0177, "rho": -0.5986, "theo": 123.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.23, "last_trade_time": "2025-12-12T15:32:13", "percent_change": 0.0, "prev_day_close": 125.875}, {"option": "V271217C00530000", "bid": 9.05, "bid_size": 181.0, "ask": 12.0, "ask_size": 227.0, "iv": 0.2322, "open_interest": 52.0, "volume": 5.0, "delta": 0.2071, "gamma": 0.0029, "vega": 1.2299, "theta": -0.0316, "rho": 0.829, "theo": 9.9619, "change": -0.825, "open": 10.02, "high": 10.02, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-27T14:44:50", "percent_change": -7.99031, "prev_day_close": 9.5750002861023}, {"option": "V271217P00530000", "bid": 126.5, "bid_size": 28.0, "ask": 130.5, "ask_size": 19.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0037, "vega": 0.1995, "theta": -0.031, "rho": 0.0, "theo": 128.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.75}, {"option": "V271217C00535000", "bid": 8.2, "bid_size": 119.0, "ask": 11.15, "ask_size": 162.0, "iv": 0.2308, "open_interest": 13.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0028, "vega": 1.1913, "theta": -0.0306, "rho": 0.7862, "theo": 9.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-10-22T11:34:24", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "V271217P00535000", "bid": 131.5, "bid_size": 22.0, "ask": 135.5, "ask_size": 18.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0024, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 133.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "V271217C00540000", "bid": 7.15, "bid_size": 321.0, "ask": 9.8, "ask_size": 310.0, "iv": 0.2257, "open_interest": 64.0, "volume": 1.0, "delta": 0.1854, "gamma": 0.0028, "vega": 1.1532, "theta": -0.0295, "rho": 0.7454, "theo": 8.645, "change": -0.9, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-27T09:50:47", "percent_change": -9.57447, "prev_day_close": 8.47500014305115}, {"option": "V271217P00540000", "bid": 136.5, "bid_size": 22.0, "ask": 140.5, "ask_size": 18.0, "iv": 0.2555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0013, "vega": 0.0, "theta": -0.0625, "rho": 0.0, "theo": 138.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.26, "last_trade_time": "2025-06-13T09:33:03", "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "V271217C00545000", "bid": 7.05, "bid_size": 209.0, "ask": 9.3, "ask_size": 280.0, "iv": 0.2282, "open_interest": 94.0, "volume": 0.0, "delta": 0.1752, "gamma": 0.0027, "vega": 1.1148, "theta": -0.0285, "rho": 0.7056, "theo": 8.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.08, "last_trade_time": "2026-10-26T13:51:04", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "V271217P00545000", "bid": 140.5, "bid_size": 19.0, "ask": 145.5, "ask_size": 19.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0005, "vega": 0.0, "theta": -0.0649, "rho": 0.0, "theo": 143.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.349998474121}, {"option": "V271217C00560000", "bid": 5.7, "bid_size": 105.0, "ask": 7.85, "ask_size": 144.0, "iv": 0.2296, "open_interest": 5.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0024, "vega": 0.9998, "theta": -0.0255, "rho": 0.5962, "theo": 6.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-15T11:16:37", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "V271217P00560000", "bid": 156.5, "bid_size": 22.0, "ask": 160.5, "ask_size": 18.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0649, "rho": 0.0, "theo": 158.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.474998474121}, {"option": "V271217C00580000", "bid": 4.25, "bid_size": 205.0, "ask": 6.0, "ask_size": 193.0, "iv": 0.2298, "open_interest": 25.0, "volume": 5.0, "delta": 0.1167, "gamma": 0.002, "vega": 0.8546, "theta": -0.0217, "rho": 0.473, "theo": 4.8696, "change": -0.405, "open": 4.99, "high": 4.99, "low": 4.65, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-10-27T13:24:50", "percent_change": -7.9803, "prev_day_close": 4.57500004768372}, {"option": "V271217P00580000", "bid": 176.5, "bid_size": 22.0, "ask": 180.5, "ask_size": 18.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0649, "rho": 0.0, "theo": 178.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.474998474121}, {"option": "V271217C00600000", "bid": 3.3, "bid_size": 125.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.2254, "open_interest": 17.0, "volume": 1.0, "delta": 0.0918, "gamma": 0.0017, "vega": 0.7228, "theta": -0.0182, "rho": 0.3734, "theo": 3.6503, "change": -0.225, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-27T15:56:45", "percent_change": -5.88235, "prev_day_close": 3.65000009536743}, {"option": "V271217P00600000", "bid": 196.5, "bid_size": 15.0, "ask": 200.5, "ask_size": 18.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0649, "rho": 0.0, "theo": 198.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.474998474121}, {"option": "V280121C00150000", "bid": 255.0, "bid_size": 19.0, "ask": 259.5, "ask_size": 15.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.077, "theta": 0.0, "rho": 1.7385, "theo": 257.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.75, "last_trade_time": "2026-10-16T13:14:13", "percent_change": 0.0, "prev_day_close": 255.75}, {"option": "V280121P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 103.0, "iv": 0.3863, "open_interest": 171.0, "volume": 1.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.078, "theta": -0.0032, "rho": -0.0321, "theo": 0.3826, "change": 0.055, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T13:06:38", "percent_change": 15.942, "prev_day_close": 0.339999996125698}, {"option": "V280121C00155000", "bid": 250.5, "bid_size": 19.0, "ask": 254.5, "ask_size": 15.0, "iv": 0.3865, "open_interest": 3.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.0856, "theta": 0.0, "rho": 1.7928, "theo": 252.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 259.6, "last_trade_time": "2026-10-21T11:05:28", "percent_change": 0.0, "prev_day_close": 250.75}, {"option": "V280121P00155000", "bid": 0.2, "bid_size": 82.0, "ask": 0.56, "ask_size": 120.0, "iv": 0.3937, "open_interest": 4.0, "volume": 1.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.0869, "theta": -0.0035, "rho": -0.0362, "theo": 0.4311, "change": 0.07, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T13:07:30", "percent_change": 18.4211, "prev_day_close": 0.380000002682209}, {"option": "V280121C00160000", "bid": 246.0, "bid_size": 19.0, "ask": 250.0, "ask_size": 15.0, "iv": 0.3994, "open_interest": 2.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.095, "theta": 0.0, "rho": 1.8466, "theo": 247.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.35, "last_trade_time": "2026-06-15T12:58:02", "percent_change": 0.0, "prev_day_close": 246.0}, {"option": "V280121P00160000", "bid": 0.27, "bid_size": 47.0, "ask": 4.95, "ask_size": 45.0, "iv": 0.5193, "open_interest": 16.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0001, "vega": 0.0963, "theta": -0.0039, "rho": -0.0407, "theo": 0.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-11T13:31:17", "percent_change": 0.0, "prev_day_close": 0.540000006556511}, {"option": "V280121C00165000", "bid": 241.0, "bid_size": 19.0, "ask": 245.5, "ask_size": 11.0, "iv": 0.3822, "open_interest": 30.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0001, "vega": 0.1053, "theta": 0.0, "rho": 1.8998, "theo": 243.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.0, "last_trade_time": "2026-07-10T11:38:14", "percent_change": 0.0, "prev_day_close": 241.525001525879}, {"option": "V280121P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 68.0, "iv": 0.4538, "open_interest": 17.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0001, "vega": 0.1072, "theta": -0.0042, "rho": -0.0458, "theo": 0.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-09T13:29:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "V280121C00170000", "bid": 236.5, "bid_size": 18.0, "ask": 240.5, "ask_size": 11.0, "iv": 0.3652, "open_interest": 6.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0001, "vega": 0.1164, "theta": 0.0, "rho": 1.9523, "theo": 238.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.0, "last_trade_time": "2026-03-05T15:04:38", "percent_change": 0.0, "prev_day_close": 237.074996948242}, {"option": "V280121P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 158.0, "iv": 0.4856, "open_interest": 105.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0001, "vega": 0.1181, "theta": -0.0046, "rho": -0.0514, "theo": 0.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-08T13:33:47", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "V280121C00175000", "bid": 232.0, "bid_size": 19.0, "ask": 236.0, "ask_size": 11.0, "iv": 0.3739, "open_interest": 2.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0002, "vega": 0.1282, "theta": 0.0, "rho": 2.0044, "theo": 234.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.0, "last_trade_time": "2026-04-29T11:41:47", "percent_change": 0.0, "prev_day_close": 232.125}, {"option": "V280121P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 71.0, "iv": 0.4621, "open_interest": 37.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0002, "vega": 0.1304, "theta": -0.005, "rho": -0.0574, "theo": 0.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T13:37:28", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "V280121C00180000", "bid": 227.5, "bid_size": 19.0, "ask": 231.5, "ask_size": 11.0, "iv": 0.3782, "open_interest": 5.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0002, "vega": 0.1409, "theta": 0.0, "rho": 2.0558, "theo": 229.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.4, "last_trade_time": "2026-09-23T10:51:19", "percent_change": 0.0, "prev_day_close": 227.625}, {"option": "V280121P00180000", "bid": 0.51, "bid_size": 49.0, "ask": 1.2, "ask_size": 96.0, "iv": 0.3798, "open_interest": 7.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0002, "vega": 0.1431, "theta": -0.0055, "rho": -0.0641, "theo": 0.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-26T10:27:10", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "V280121C00185000", "bid": 222.5, "bid_size": 19.0, "ask": 227.0, "ask_size": 11.0, "iv": 0.3635, "open_interest": 2.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0002, "vega": 0.1548, "theta": 0.0, "rho": 2.1066, "theo": 224.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 138.35, "last_trade_time": "2026-04-27T09:46:07", "percent_change": 0.0, "prev_day_close": 223.5}, {"option": "V280121P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 152.0, "iv": 0.4449, "open_interest": 10.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0002, "vega": 0.1576, "theta": -0.006, "rho": -0.0711, "theo": 0.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-08-25T11:59:04", "percent_change": 0.0, "prev_day_close": 0.804999977350235}, {"option": "V280121C00190000", "bid": 218.0, "bid_size": 19.0, "ask": 222.0, "ask_size": 11.0, "iv": 0.3491, "open_interest": 3.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0002, "vega": 0.1697, "theta": 0.0, "rho": 2.1565, "theo": 220.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.95, "last_trade_time": "2026-04-27T09:45:39", "percent_change": 0.0, "prev_day_close": 218.25}, {"option": "V280121P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 145.0, "iv": 0.432, "open_interest": 42.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0002, "vega": 0.1728, "theta": -0.0065, "rho": -0.0797, "theo": 0.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-12T14:08:45", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "V280121C00195000", "bid": 213.5, "bid_size": 19.0, "ask": 217.5, "ask_size": 11.0, "iv": 0.3518, "open_interest": 3.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0002, "vega": 0.1856, "theta": 0.0, "rho": 2.2056, "theo": 215.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.95, "last_trade_time": "2026-03-05T11:50:37", "percent_change": 0.0, "prev_day_close": 214.0}, {"option": "V280121P00195000", "bid": 0.08, "bid_size": 55.0, "ask": 3.25, "ask_size": 101.0, "iv": 0.3882, "open_interest": 10.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0003, "vega": 0.1889, "theta": -0.007, "rho": -0.088, "theo": 1.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-26T10:27:46", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "V280121C00200000", "bid": 209.0, "bid_size": 46.0, "ask": 212.75, "ask_size": 11.0, "iv": 0.3457, "open_interest": 5380.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0003, "vega": 0.2023, "theta": 0.0, "rho": 2.254, "theo": 211.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.0, "last_trade_time": "2026-10-13T15:58:15", "percent_change": 0.0, "prev_day_close": 209.25}, {"option": "V280121P00200000", "bid": 0.1, "bid_size": 233.0, "ask": 1.5, "ask_size": 60.0, "iv": 0.3333, "open_interest": 1988.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0003, "vega": 0.2063, "theta": -0.0075, "rho": -0.0974, "theo": 1.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-26T11:42:03", "percent_change": 0.0, "prev_day_close": 1.13500002026558}, {"option": "V280121C00210000", "bid": 200.0, "bid_size": 20.0, "ask": 204.0, "ask_size": 23.0, "iv": 0.35, "open_interest": 12.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0003, "vega": 0.2397, "theta": 0.0, "rho": 2.3481, "theo": 201.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.85, "last_trade_time": "2026-09-25T12:49:17", "percent_change": 0.0, "prev_day_close": 199.925003051758}, {"option": "V280121P00210000", "bid": 0.91, "bid_size": 41.0, "ask": 1.5, "ask_size": 13.0, "iv": 0.3351, "open_interest": 97.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0004, "vega": 0.2449, "theta": -0.0088, "rho": -0.119, "theo": 1.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-19T10:34:34", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "V280121C00220000", "bid": 190.5, "bid_size": 51.0, "ask": 195.0, "ask_size": 33.0, "iv": 0.335, "open_interest": 25.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0004, "vega": 0.282, "theta": 0.0, "rho": 2.4376, "theo": 192.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.1, "last_trade_time": "2026-09-22T15:37:37", "percent_change": 0.0, "prev_day_close": 190.675003051758}, {"option": "V280121P00220000", "bid": 0.45, "bid_size": 21.0, "ask": 3.4, "ask_size": 107.0, "iv": 0.3431, "open_interest": 75.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0004, "vega": 0.288, "theta": -0.0101, "rho": -0.1441, "theo": 1.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-17T15:18:00", "percent_change": 0.0, "prev_day_close": 1.68500000238419}, {"option": "V280121C00230000", "bid": 181.5, "bid_size": 68.0, "ask": 185.5, "ask_size": 16.0, "iv": 0.3201, "open_interest": 9.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0005, "vega": 0.3292, "theta": 0.0, "rho": 2.5228, "theo": 183.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.9, "last_trade_time": "2026-10-13T14:04:12", "percent_change": 0.0, "prev_day_close": 181.400001525879}, {"option": "V280121P00230000", "bid": 0.73, "bid_size": 73.0, "ask": 3.6, "ask_size": 120.0, "iv": 0.3302, "open_interest": 197.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0005, "vega": 0.3366, "theta": -0.0116, "rho": -0.1733, "theo": 2.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-10-22T11:00:46", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "V280121C00240000", "bid": 172.5, "bid_size": 52.0, "ask": 176.5, "ask_size": 15.0, "iv": 0.3128, "open_interest": 21.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0006, "vega": 0.3824, "theta": 0.0, "rho": 2.6019, "theo": 174.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.03, "last_trade_time": "2026-08-28T14:58:52", "percent_change": 0.0, "prev_day_close": 172.599998474121}, {"option": "V280121P00240000", "bid": 2.2, "bid_size": 7.0, "ask": 3.85, "ask_size": 99.0, "iv": 0.3328, "open_interest": 177.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0006, "vega": 0.3907, "theta": -0.0132, "rho": -0.2083, "theo": 2.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-23T15:26:08", "percent_change": 0.0, "prev_day_close": 2.56000006198883}, {"option": "V280121C00250000", "bid": 163.5, "bid_size": 22.0, "ask": 167.0, "ask_size": 8.0, "iv": 0.2975, "open_interest": 42.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0007, "vega": 0.4406, "theta": 0.0, "rho": 2.6752, "theo": 165.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.75, "last_trade_time": "2026-10-26T12:18:27", "percent_change": 0.0, "prev_day_close": 163.925003051758}, {"option": "V280121P00250000", "bid": 0.83, "bid_size": 41.0, "ask": 3.5, "ask_size": 50.0, "iv": 0.2907, "open_interest": 77.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0007, "vega": 0.45, "theta": -0.0149, "rho": -0.248, "theo": 3.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-30T11:35:40", "percent_change": 0.0, "prev_day_close": 3.0349999666214}, {"option": "V280121C00260000", "bid": 155.0, "bid_size": 69.0, "ask": 159.0, "ask_size": 31.0, "iv": 0.3047, "open_interest": 41.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0008, "vega": 0.5057, "theta": 0.0, "rho": 2.7409, "theo": 157.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.75, "last_trade_time": "2026-10-14T09:44:23", "percent_change": 0.0, "prev_day_close": 154.800003051758}, {"option": "V280121P00260000", "bid": 3.15, "bid_size": 25.0, "ask": 4.2, "ask_size": 41.0, "iv": 0.3062, "open_interest": 110.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0008, "vega": 0.5174, "theta": -0.0168, "rho": -0.2948, "theo": 3.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-09-30T11:35:40", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "V280121C00270000", "bid": 146.0, "bid_size": 19.0, "ask": 149.5, "ask_size": 4.0, "iv": 0.2881, "open_interest": 363.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.001, "vega": 0.5757, "theta": 0.0, "rho": 2.7987, "theo": 148.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.08, "last_trade_time": "2026-09-25T12:43:16", "percent_change": 0.0, "prev_day_close": 146.75}, {"option": "V280121P00270000", "bid": 3.4, "bid_size": 263.0, "ask": 5.5, "ask_size": 237.0, "iv": 0.3004, "open_interest": 662.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.001, "vega": 0.5891, "theta": -0.0188, "rho": -0.3478, "theo": 4.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-10-14T13:40:47", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "V280121C00280000", "bid": 137.5, "bid_size": 103.0, "ask": 142.0, "ask_size": 23.0, "iv": 0.2927, "open_interest": 33.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0011, "vega": 0.6525, "theta": -0.0014, "rho": 2.8474, "theo": 139.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.72, "last_trade_time": "2026-10-21T11:25:00", "percent_change": 0.0, "prev_day_close": 137.900001525879}, {"option": "V280121P00280000", "bid": 4.55, "bid_size": 253.0, "ask": 6.1, "ask_size": 254.0, "iv": 0.2945, "open_interest": 496.0, "volume": 1.0, "delta": -0.0802, "gamma": 0.0012, "vega": 0.6695, "theta": -0.021, "rho": -0.408, "theo": 5.2784, "change": 0.175, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-27T11:47:04", "percent_change": 3.41463, "prev_day_close": 5.5}, {"option": "V280121C00290000", "bid": 129.0, "bid_size": 105.0, "ask": 133.5, "ask_size": 32.0, "iv": 0.2861, "open_interest": 84.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0013, "vega": 0.7341, "theta": -0.0048, "rho": 2.8858, "theo": 131.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.65, "last_trade_time": "2026-10-16T10:41:12", "percent_change": 0.0, "prev_day_close": 129.199996948242}, {"option": "V280121P00290000", "bid": 5.25, "bid_size": 228.0, "ask": 7.25, "ask_size": 172.0, "iv": 0.2874, "open_interest": 495.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0013, "vega": 0.7532, "theta": -0.0232, "rho": -0.4776, "theo": 6.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-10-14T10:34:54", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "V280121C00300000", "bid": 121.0, "bid_size": 79.0, "ask": 125.0, "ask_size": 80.0, "iv": 0.2812, "open_interest": 159.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0015, "vega": 0.8211, "theta": -0.0082, "rho": 2.9137, "theo": 123.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.9, "last_trade_time": "2026-10-16T10:39:53", "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "V280121P00300000", "bid": 7.05, "bid_size": 139.0, "ask": 8.05, "ask_size": 129.0, "iv": 0.2835, "open_interest": 621.0, "volume": 2.0, "delta": -0.1106, "gamma": 0.0015, "vega": 0.8439, "theta": -0.0256, "rho": -0.5538, "theo": 7.4675, "change": 0.29, "open": 7.5, "high": 7.54, "low": 7.5, "tick": "up", "last_trade_price": 7.54, "last_trade_time": "2026-10-27T12:58:18", "percent_change": 4.0, "prev_day_close": 7.54999995231628}, {"option": "V280121C00310000", "bid": 113.0, "bid_size": 10.0, "ask": 117.0, "ask_size": 89.0, "iv": 0.2745, "open_interest": 92.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0016, "vega": 0.912, "theta": -0.0117, "rho": 2.9288, "theo": 115.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.5, "last_trade_time": "2026-10-21T10:23:15", "percent_change": 0.0, "prev_day_close": 113.325000762939}, {"option": "V280121P00310000", "bid": 7.05, "bid_size": 277.0, "ask": 10.2, "ask_size": 207.0, "iv": 0.2751, "open_interest": 385.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0018, "vega": 0.9377, "theta": -0.0281, "rho": -0.641, "theo": 8.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.73, "last_trade_time": "2026-09-02T12:10:37", "percent_change": 0.0, "prev_day_close": 8.9249997138977}, {"option": "V280121C00320000", "bid": 105.0, "bid_size": 203.0, "ask": 109.0, "ask_size": 97.0, "iv": 0.2714, "open_interest": 142.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0018, "vega": 1.0058, "theta": -0.0152, "rho": 2.9324, "theo": 107.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.85, "last_trade_time": "2026-10-26T15:13:43", "percent_change": 0.0, "prev_day_close": 105.150001525879}, {"option": "V280121P00320000", "bid": 8.55, "bid_size": 327.0, "ask": 11.4, "ask_size": 130.0, "iv": 0.2681, "open_interest": 3102.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.002, "vega": 1.0347, "theta": -0.0307, "rho": -0.7336, "theo": 10.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-10-26T15:10:34", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "V280121C00330000", "bid": 97.0, "bid_size": 35.0, "ask": 100.7, "ask_size": 23.0, "iv": 0.2626, "open_interest": 420.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0021, "vega": 1.1014, "theta": -0.0187, "rho": 2.9213, "theo": 99.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.2, "last_trade_time": "2026-10-15T11:21:12", "percent_change": 0.0, "prev_day_close": 97.4749984741211}, {"option": "V280121P00330000", "bid": 10.7, "bid_size": 242.0, "ask": 13.9, "ask_size": 194.0, "iv": 0.2685, "open_interest": 284.0, "volume": 1.0, "delta": -0.1725, "gamma": 0.0022, "vega": 1.1337, "theta": -0.0332, "rho": -0.836, "theo": 12.2915, "change": 0.38, "open": 12.38, "high": 12.38, "low": 12.38, "tick": "up", "last_trade_price": 12.38, "last_trade_time": "2026-10-27T09:53:27", "percent_change": 3.16667, "prev_day_close": 12.4000000953674}, {"option": "V280121C00340000", "bid": 90.0, "bid_size": 89.0, "ask": 94.0, "ask_size": 91.0, "iv": 0.2638, "open_interest": 299.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0023, "vega": 1.1966, "theta": -0.0221, "rho": 2.8982, "theo": 92.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.15, "last_trade_time": "2026-10-22T10:55:22", "percent_change": 0.0, "prev_day_close": 89.9249992370606}, {"option": "V280121P00340000", "bid": 12.85, "bid_size": 261.0, "ask": 16.1, "ask_size": 221.0, "iv": 0.2649, "open_interest": 201.0, "volume": 2.0, "delta": -0.198, "gamma": 0.0025, "vega": 1.2301, "theta": -0.0358, "rho": -0.946, "theo": 14.4156, "change": 0.4, "open": 14.55, "high": 14.55, "low": 14.5, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-27T11:28:41", "percent_change": 2.83688, "prev_day_close": 14.75}, {"option": "V280121C00350000", "bid": 82.5, "bid_size": 208.0, "ask": 87.0, "ask_size": 156.0, "iv": 0.2592, "open_interest": 458.0, "volume": 4.0, "delta": 0.7873, "gamma": 0.0025, "vega": 1.2904, "theta": -0.0254, "rho": 2.8597, "theo": 84.9427, "change": -4.425, "open": 83.75, "high": 83.75, "low": 82.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-10-27T14:51:27", "percent_change": -5.12005, "prev_day_close": 83.125}, {"option": "V280121P00350000", "bid": 14.55, "bid_size": 275.0, "ask": 18.55, "ask_size": 197.0, "iv": 0.2585, "open_interest": 297.0, "volume": 2.0, "delta": -0.2259, "gamma": 0.0027, "vega": 1.3261, "theta": -0.0382, "rho": -1.0598, "theo": 16.8358, "change": 0.14, "open": 16.59, "high": 16.59, "low": 16.59, "tick": "up", "last_trade_price": 16.59, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.851065, "prev_day_close": 17.5249996185303}, {"option": "V280121C00360000", "bid": 76.0, "bid_size": 123.0, "ask": 79.5, "ask_size": 27.0, "iv": 0.2547, "open_interest": 2818.0, "volume": 1.0, "delta": 0.76, "gamma": 0.0027, "vega": 1.3798, "theta": -0.0285, "rho": 2.8096, "theo": 78.1001, "change": -2.945, "open": 76.78, "high": 76.78, "low": 76.78, "tick": "down", "last_trade_price": 76.78, "last_trade_time": "2026-10-27T10:37:26", "percent_change": -3.69395, "prev_day_close": 76.0}, {"option": "V280121P00360000", "bid": 18.6, "bid_size": 98.0, "ask": 20.95, "ask_size": 168.0, "iv": 0.2586, "open_interest": 470.0, "volume": 1.0, "delta": -0.2564, "gamma": 0.003, "vega": 1.414, "theta": -0.0406, "rho": -1.1822, "theo": 19.585, "change": 0.835, "open": 20.01, "high": 20.01, "low": 20.01, "tick": "up", "last_trade_price": 20.01, "last_trade_time": "2026-10-27T10:54:28", "percent_change": 4.35463, "prev_day_close": 19.7749996185303}, {"option": "V280121C00370000", "bid": 69.5, "bid_size": 90.0, "ask": 72.75, "ask_size": 19.0, "iv": 0.251, "open_interest": 368.0, "volume": 1.0, "delta": 0.7308, "gamma": 0.0029, "vega": 1.4642, "theta": -0.0313, "rho": 2.7444, "theo": 71.5671, "change": -1.75, "open": 71.5, "high": 71.5, "low": 71.5, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-10-27T10:08:17", "percent_change": -2.38908, "prev_day_close": 69.5}, {"option": "V280121P00370000", "bid": 20.5, "bid_size": 183.0, "ask": 25.0, "ask_size": 132.0, "iv": 0.2546, "open_interest": 121.0, "volume": 0.0, "delta": -0.2891, "gamma": 0.0033, "vega": 1.4971, "theta": -0.0428, "rho": -1.3, "theo": 22.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-10-22T11:42:24", "percent_change": 0.0, "prev_day_close": 22.9250001907349}, {"option": "V280121C00380000", "bid": 63.55, "bid_size": 371.0, "ask": 66.85, "ask_size": 131.0, "iv": 0.2502, "open_interest": 2182.0, "volume": 1.0, "delta": 0.7, "gamma": 0.0031, "vega": 1.5404, "theta": -0.0339, "rho": 2.6692, "theo": 65.3561, "change": -2.98, "open": 64.12, "high": 64.12, "low": 64.12, "tick": "down", "last_trade_price": 64.12, "last_trade_time": "2026-10-27T15:43:51", "percent_change": -4.44113, "prev_day_close": 64.2250003814697}, {"option": "V280121P00380000", "bid": 25.65, "bid_size": 35.0, "ask": 27.8, "ask_size": 178.0, "iv": 0.2549, "open_interest": 301.0, "volume": 0.0, "delta": -0.3243, "gamma": 0.0035, "vega": 1.5681, "theta": -0.0448, "rho": -1.4304, "theo": 26.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-10-26T14:34:03", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "V280121C00390000", "bid": 57.0, "bid_size": 132.0, "ask": 61.5, "ask_size": 160.0, "iv": 0.247, "open_interest": 154.0, "volume": 2.0, "delta": 0.6678, "gamma": 0.0033, "vega": 1.6079, "theta": -0.0362, "rho": 2.5802, "theo": 59.4813, "change": -3.175, "open": 58.0, "high": 58.0, "low": 58.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-10-27T15:12:30", "percent_change": -5.19003, "prev_day_close": 57.9499988555908}, {"option": "V280121P00390000", "bid": 29.5, "bid_size": 20.0, "ask": 32.3, "ask_size": 231.0, "iv": 0.2541, "open_interest": 257.0, "volume": 0.0, "delta": -0.3614, "gamma": 0.0038, "vega": 1.627, "theta": -0.0466, "rho": -1.5285, "theo": 29.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-10-16T15:12:20", "percent_change": 0.0, "prev_day_close": 31.125}, {"option": "V280121C00400000", "bid": 51.5, "bid_size": 176.0, "ask": 55.55, "ask_size": 168.0, "iv": 0.2434, "open_interest": 1471.0, "volume": 1.0, "delta": 0.6344, "gamma": 0.0034, "vega": 1.6641, "theta": -0.0381, "rho": 2.4838, "theo": 53.9489, "change": -0.6, "open": 54.9, "high": 54.9, "low": 54.9, "tick": "down", "last_trade_price": 54.9, "last_trade_time": "2026-10-27T09:34:48", "percent_change": -1.08108, "prev_day_close": 52.2749996185303}, {"option": "V280121P00400000", "bid": 33.95, "bid_size": 13.0, "ask": 35.45, "ask_size": 157.0, "iv": 0.2487, "open_interest": 163.0, "volume": 2.0, "delta": -0.4006, "gamma": 0.004, "vega": 1.6732, "theta": -0.0481, "rho": -1.6579, "theo": 34.2415, "change": 1.95, "open": 34.38, "high": 35.5, "low": 34.38, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-10-27T15:44:36", "percent_change": 5.81222, "prev_day_close": 35.0499992370606}, {"option": "V280121C00410000", "bid": 46.5, "bid_size": 175.0, "ask": 49.95, "ask_size": 79.0, "iv": 0.2405, "open_interest": 235.0, "volume": 1.0, "delta": 0.6002, "gamma": 0.0036, "vega": 1.7089, "theta": -0.0396, "rho": 2.376, "theo": 48.7665, "change": -2.115, "open": 47.96, "high": 47.96, "low": 47.96, "tick": "down", "last_trade_price": 47.96, "last_trade_time": "2026-10-27T10:50:44", "percent_change": -4.22366, "prev_day_close": 47.25}, {"option": "V280121P00410000", "bid": 38.45, "bid_size": 21.0, "ask": 40.85, "ask_size": 166.0, "iv": 0.2481, "open_interest": 88.0, "volume": 1.0, "delta": -0.4413, "gamma": 0.0042, "vega": 1.6954, "theta": -0.0492, "rho": -1.728, "theo": 38.9099, "change": 1.5, "open": 39.6, "high": 39.6, "low": 39.6, "tick": "no_change", "last_trade_price": 39.6, "last_trade_time": "2026-10-27T10:49:12", "percent_change": 3.93701, "prev_day_close": 40.2999992370606}, {"option": "V280121C00420000", "bid": 41.5, "bid_size": 169.0, "ask": 46.0, "ask_size": 384.0, "iv": 0.2406, "open_interest": 3225.0, "volume": 0.0, "delta": 0.5654, "gamma": 0.0037, "vega": 1.7407, "theta": -0.0408, "rho": 2.2638, "theo": 43.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.93, "last_trade_time": "2026-10-23T10:43:06", "percent_change": 0.0, "prev_day_close": 43.0750007629394}, {"option": "V280121P00420000", "bid": 43.5, "bid_size": 12.0, "ask": 46.15, "ask_size": 190.0, "iv": 0.2464, "open_interest": 202.0, "volume": 0.0, "delta": -0.4837, "gamma": 0.0044, "vega": 1.7098, "theta": -0.0502, "rho": -1.8349, "theo": 44.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.6, "last_trade_time": "2026-10-16T13:11:16", "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "V280121C00430000", "bid": 37.0, "bid_size": 238.0, "ask": 41.5, "ask_size": 293.0, "iv": 0.2385, "open_interest": 283.0, "volume": 12.0, "delta": 0.5304, "gamma": 0.0037, "vega": 1.7594, "theta": -0.0415, "rho": 2.1432, "theo": 39.4512, "change": -1.875, "open": 39.7, "high": 39.7, "low": 37.4, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-10-27T15:48:47", "percent_change": -4.63249, "prev_day_close": 37.6999988555908}, {"option": "V280121P00430000", "bid": 47.5, "bid_size": 111.0, "ask": 52.0, "ask_size": 57.0, "iv": 0.241, "open_interest": 1.0, "volume": 0.0, "delta": -0.5271, "gamma": 0.0046, "vega": 1.6864, "theta": -0.0508, "rho": -1.855, "theo": 49.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.5, "last_trade_time": "2026-05-14T11:33:48", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "V280121C00440000", "bid": 33.0, "bid_size": 49.0, "ask": 37.5, "ask_size": 277.0, "iv": 0.2376, "open_interest": 382.0, "volume": 0.0, "delta": 0.4954, "gamma": 0.0038, "vega": 1.765, "theta": -0.0418, "rho": 2.0217, "theo": 35.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.57, "last_trade_time": "2026-10-23T15:13:45", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "V280121P00440000", "bid": 53.5, "bid_size": 57.0, "ask": 58.0, "ask_size": 28.0, "iv": 0.2395, "open_interest": 1.0, "volume": 0.0, "delta": -0.5718, "gamma": 0.0048, "vega": 1.6644, "theta": -0.0512, "rho": -1.9346, "theo": 55.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.63, "last_trade_time": "2026-05-05T15:33:16", "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "V280121C00450000", "bid": 30.55, "bid_size": 110.0, "ask": 32.0, "ask_size": 12.0, "iv": 0.235, "open_interest": 238.0, "volume": 3.0, "delta": 0.4608, "gamma": 0.0038, "vega": 1.7571, "theta": -0.0418, "rho": 1.8947, "theo": 31.5109, "change": -1.275, "open": 30.95, "high": 30.95, "low": 30.95, "tick": "down", "last_trade_price": 30.95, "last_trade_time": "2026-10-27T15:54:05", "percent_change": -3.95655, "prev_day_close": 30.4499998092651}, {"option": "V280121P00450000", "bid": 59.5, "bid_size": 80.0, "ask": 64.0, "ask_size": 30.0, "iv": 0.2353, "open_interest": 2.0, "volume": 0.0, "delta": -0.6171, "gamma": 0.0049, "vega": 1.5874, "theta": -0.0513, "rho": -1.8807, "theo": 61.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.25, "last_trade_time": "2026-10-23T14:14:30", "percent_change": 0.0, "prev_day_close": 63.6500015258789}, {"option": "V280121C00460000", "bid": 25.5, "bid_size": 207.0, "ask": 29.5, "ask_size": 235.0, "iv": 0.2317, "open_interest": 69.0, "volume": 1.0, "delta": 0.4269, "gamma": 0.0038, "vega": 1.7374, "theta": -0.0414, "rho": 1.7704, "theo": 28.0355, "change": -0.7, "open": 27.9, "high": 27.9, "low": 27.9, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-10-27T11:01:19", "percent_change": -2.44755, "prev_day_close": 26.8999996185303}, {"option": "V280121P00460000", "bid": 66.5, "bid_size": 81.0, "ask": 71.0, "ask_size": 29.0, "iv": 0.2349, "open_interest": 0.0, "volume": 0.0, "delta": -0.6634, "gamma": 0.0051, "vega": 1.5266, "theta": -0.0514, "rho": -1.913, "theo": 68.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.5, "last_trade_time": "2026-04-08T13:57:47", "percent_change": 0.0, "prev_day_close": 70.6749992370606}, {"option": "V280121C00470000", "bid": 22.5, "bid_size": 54.0, "ask": 27.0, "ask_size": 300.0, "iv": 0.2328, "open_interest": 128.0, "volume": 0.0, "delta": 0.394, "gamma": 0.0037, "vega": 1.7053, "theta": -0.0407, "rho": 1.6435, "theo": 24.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.62, "last_trade_time": "2026-10-21T12:37:02", "percent_change": 0.0, "prev_day_close": 24.4250001907349}, {"option": "V280121P00470000", "bid": 74.0, "bid_size": 75.0, "ask": 78.5, "ask_size": 51.0, "iv": 0.2352, "open_interest": 2.0, "volume": 0.0, "delta": -0.7097, "gamma": 0.0052, "vega": 1.3947, "theta": -0.0514, "rho": -1.7672, "theo": 76.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-10-26T10:56:21", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "V280121C00480000", "bid": 19.5, "bid_size": 254.0, "ask": 24.0, "ask_size": 364.0, "iv": 0.2307, "open_interest": 92.0, "volume": 2.0, "delta": 0.3621, "gamma": 0.0036, "vega": 1.6638, "theta": -0.0397, "rho": 1.5219, "theo": 22.0112, "change": -1.01, "open": 21.1, "high": 21.34, "low": 21.1, "tick": "up", "last_trade_price": 21.34, "last_trade_time": "2026-10-27T10:39:51", "percent_change": -4.51902, "prev_day_close": 21.0249996185303}, {"option": "V280121P00480000", "bid": 82.45, "bid_size": 60.0, "ask": 86.0, "ask_size": 34.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.0052, "vega": 1.2815, "theta": -0.0512, "rho": -1.7183, "theo": 83.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "V280121C00490000", "bid": 17.0, "bid_size": 57.0, "ask": 21.5, "ask_size": 323.0, "iv": 0.2301, "open_interest": 80.0, "volume": 0.0, "delta": 0.3317, "gamma": 0.0035, "vega": 1.6122, "theta": -0.0385, "rho": 1.4008, "theo": 19.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.34, "last_trade_time": "2026-10-26T13:51:06", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "V280121P00490000", "bid": 90.9, "bid_size": 10.0, "ask": 94.5, "ask_size": 31.0, "iv": 0.2388, "open_interest": 1.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0052, "vega": 1.1078, "theta": -0.0497, "rho": -1.4773, "theo": 91.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.24, "last_trade_time": "2026-10-14T09:43:03", "percent_change": 0.0, "prev_day_close": 93.5999984741211}, {"option": "V280121C00500000", "bid": 15.5, "bid_size": 258.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.2246, "open_interest": 470.0, "volume": 2.0, "delta": 0.3027, "gamma": 0.0034, "vega": 1.5536, "theta": -0.0371, "rho": 1.2862, "theo": 17.1149, "change": -0.35, "open": 16.3, "high": 17.0, "low": 16.3, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-27T15:55:26", "percent_change": -2.01729, "prev_day_close": 16.3000001907349}, {"option": "V280121P00500000", "bid": 98.5, "bid_size": 57.0, "ask": 103.0, "ask_size": 32.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0049, "vega": 0.9211, "theta": -0.0458, "rho": -1.3278, "theo": 100.4194, "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": 102.525001525879}, {"option": "V280121C00510000", "bid": 13.5, "bid_size": 223.0, "ask": 17.0, "ask_size": 351.0, "iv": 0.2308, "open_interest": 90.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.0033, "vega": 1.4884, "theta": -0.0355, "rho": 1.1753, "theo": 15.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-10-22T14:38:18", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "V280121P00510000", "bid": 107.75, "bid_size": 38.0, "ask": 112.0, "ask_size": 38.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0047, "vega": 0.7421, "theta": -0.0389, "rho": -1.0986, "theo": 109.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.3, "last_trade_time": "2026-08-26T11:02:53", "percent_change": 0.0, "prev_day_close": 111.525001525879}, {"option": "V280121C00520000", "bid": 11.8, "bid_size": 253.0, "ask": 14.5, "ask_size": 311.0, "iv": 0.2284, "open_interest": 467.0, "volume": 1.0, "delta": 0.2498, "gamma": 0.0031, "vega": 1.4181, "theta": -0.0337, "rho": 1.0707, "theo": 13.2025, "change": -0.595, "open": 12.73, "high": 12.73, "low": 12.73, "tick": "down", "last_trade_price": 12.73, "last_trade_time": "2026-10-27T13:16:35", "percent_change": -4.46529, "prev_day_close": 13.1500000953674}, {"option": "V280121P00520000", "bid": 117.4, "bid_size": 20.0, "ask": 121.5, "ask_size": 35.0, "iv": 0.2441, "open_interest": 5.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0049, "vega": 0.5362, "theta": -0.0284, "rho": -0.8545, "theo": 118.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.49, "last_trade_time": "2026-10-22T13:21:13", "percent_change": 0.0, "prev_day_close": 120.674999237061}, {"option": "V280121C00530000", "bid": 10.45, "bid_size": 166.0, "ask": 13.85, "ask_size": 327.0, "iv": 0.2325, "open_interest": 47.0, "volume": 0.0, "delta": 0.226, "gamma": 0.003, "vega": 1.3454, "theta": -0.0319, "rho": 0.9728, "theo": 11.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-10-26T10:37:56", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "V280121P00530000", "bid": 126.5, "bid_size": 36.0, "ask": 131.0, "ask_size": 37.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0045, "vega": 0.3754, "theta": -0.0194, "rho": 0.0, "theo": 128.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.75}, {"option": "V280121C00540000", "bid": 8.95, "bid_size": 21.0, "ask": 11.35, "ask_size": 119.0, "iv": 0.2278, "open_interest": 56.0, "volume": 0.0, "delta": 0.2039, "gamma": 0.0028, "vega": 1.2692, "theta": -0.0301, "rho": 0.8799, "theo": 10.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.22, "last_trade_time": "2026-10-20T13:29:19", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "V280121P00540000", "bid": 136.5, "bid_size": 18.0, "ask": 140.5, "ask_size": 19.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.002, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 138.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "V280121C00560000", "bid": 6.5, "bid_size": 244.0, "ask": 9.65, "ask_size": 357.0, "iv": 0.2301, "open_interest": 251.0, "volume": 0.0, "delta": 0.1649, "gamma": 0.0024, "vega": 1.1174, "theta": -0.0263, "rho": 0.7159, "theo": 7.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-16T09:51:13", "percent_change": 0.0, "prev_day_close": 7.62499976158142}, {"option": "V280121P00560000", "bid": 156.5, "bid_size": 18.0, "ask": 160.5, "ask_size": 19.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0602, "rho": 0.0, "theo": 158.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 194.7, "last_trade_time": "2026-09-24T10:46:22", "percent_change": 0.0, "prev_day_close": 160.324996948242}, {"option": "V280121C00580000", "bid": 5.05, "bid_size": 196.0, "ask": 7.0, "ask_size": 229.0, "iv": 0.2281, "open_interest": 13.0, "volume": 5.0, "delta": 0.1324, "gamma": 0.0021, "vega": 0.9702, "theta": -0.0228, "rho": 0.5782, "theo": 5.8875, "change": -0.545, "open": 5.6, "high": 5.84, "low": 5.5, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-10-27T13:24:50", "percent_change": -8.89796, "prev_day_close": 5.57500004768372}, {"option": "V280121P00580000", "bid": 176.5, "bid_size": 15.0, "ask": 180.5, "ask_size": 18.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0602, "rho": 0.0, "theo": 178.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.275001525879}, {"option": "V280121C00600000", "bid": 4.05, "bid_size": 12.0, "ask": 4.65, "ask_size": 10.0, "iv": 0.2252, "open_interest": 30.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0018, "vega": 0.8318, "theta": -0.0194, "rho": 0.4636, "theo": 4.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-26T12:05:22", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "V280121P00600000", "bid": 196.5, "bid_size": 15.0, "ask": 200.5, "ask_size": 18.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0602, "rho": 0.0, "theo": 198.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.349998474121}, {"option": "V280616C00175000", "bid": 234.0, "bid_size": 19.0, "ask": 239.0, "ask_size": 12.0, "iv": 0.367, "open_interest": 2.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0002, "vega": 0.1964, "theta": 0.0, "rho": 2.5777, "theo": 236.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.99, "last_trade_time": "2026-10-08T11:59:07", "percent_change": 0.0, "prev_day_close": 234.75}, {"option": "V280616P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 141.0, "iv": 0.4168, "open_interest": 65.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0002, "vega": 0.1998, "theta": -0.0056, "rho": -0.1085, "theo": 1.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-14T13:45:08", "percent_change": 0.0, "prev_day_close": 1.00499999523163}, {"option": "V280616C00180000", "bid": 230.0, "bid_size": 1.0, "ask": 234.5, "ask_size": 12.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0002, "vega": 0.214, "theta": 0.0, "rho": 2.6414, "theo": 231.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.5}, {"option": "V280616P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 47.0, "iv": 0.3765, "open_interest": 9.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0002, "vega": 0.2176, "theta": -0.006, "rho": -0.12, "theo": 1.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-09-18T14:42:34", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "V280616C00185000", "bid": 225.5, "bid_size": 11.0, "ask": 230.0, "ask_size": 12.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0002, "vega": 0.2327, "theta": 0.0, "rho": 2.704, "theo": 227.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "V280616P00185000", "bid": 0.05, "bid_size": 35.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0002, "vega": 0.2373, "theta": -0.0064, "rho": -0.1326, "theo": 1.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35499995946884}, {"option": "V280616C00190000", "bid": 221.0, "bid_size": 12.0, "ask": 225.5, "ask_size": 11.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0003, "vega": 0.2528, "theta": 0.0, "rho": 2.7655, "theo": 222.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.5}, {"option": "V280616P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 28.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0003, "vega": 0.2589, "theta": -0.0069, "rho": -0.1458, "theo": 1.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-10-14T11:30:37", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "V280616C00195000", "bid": 216.5, "bid_size": 16.0, "ask": 220.6, "ask_size": 11.0, "iv": 0.3453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0003, "vega": 0.2742, "theta": 0.0, "rho": 2.8255, "theo": 218.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.75}, {"option": "V280616P00195000", "bid": 0.42, "bid_size": 35.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0003, "vega": 0.2795, "theta": -0.0074, "rho": -0.161, "theo": 1.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "V280616C00200000", "bid": 212.0, "bid_size": 23.0, "ask": 217.0, "ask_size": 16.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0003, "vega": 0.2966, "theta": 0.0, "rho": 2.8843, "theo": 214.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.25}, {"option": "V280616P00200000", "bid": 0.5, "bid_size": 56.0, "ask": 3.5, "ask_size": 103.0, "iv": 0.3456, "open_interest": 2.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0003, "vega": 0.3022, "theta": -0.008, "rho": -0.176, "theo": 1.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-29T15:17:02", "percent_change": 0.0, "prev_day_close": 1.81500005722046}, {"option": "V280616C00210000", "bid": 203.0, "bid_size": 46.0, "ask": 207.5, "ask_size": 17.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0004, "vega": 0.3447, "theta": 0.0, "rho": 2.9984, "theo": 205.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "V280616P00210000", "bid": 1.86, "bid_size": 21.0, "ask": 3.65, "ask_size": 58.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0004, "vega": 0.3537, "theta": -0.0091, "rho": -0.2109, "theo": 2.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.21499997377396}, {"option": "V280616C00220000", "bid": 194.5, "bid_size": 24.0, "ask": 198.5, "ask_size": 19.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0005, "vega": 0.3988, "theta": 0.0, "rho": 3.1061, "theo": 196.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.550003051758}, {"option": "V280616P00220000", "bid": 0.7, "bid_size": 43.0, "ask": 3.95, "ask_size": 117.0, "iv": 0.3162, "open_interest": 3.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0005, "vega": 0.4081, "theta": -0.0103, "rho": -0.2514, "theo": 2.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-09-29T14:49:03", "percent_change": 0.0, "prev_day_close": 2.5349999666214}, {"option": "V280616C00230000", "bid": 185.5, "bid_size": 44.0, "ask": 190.0, "ask_size": 15.0, "iv": 0.3178, "open_interest": 3.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0005, "vega": 0.4573, "theta": 0.0, "rho": 3.2073, "theo": 187.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.53, "last_trade_time": "2026-10-22T14:21:56", "percent_change": 0.0, "prev_day_close": 185.599998474121}, {"option": "V280616P00230000", "bid": 0.82, "bid_size": 44.0, "ask": 3.65, "ask_size": 35.0, "iv": 0.2956, "open_interest": 37.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0006, "vega": 0.4683, "theta": -0.0116, "rho": -0.2956, "theo": 3.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-23T10:04:53", "percent_change": 0.0, "prev_day_close": 3.17000007629394}, {"option": "V280616C00240000", "bid": 177.0, "bid_size": 23.0, "ask": 181.0, "ask_size": 15.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0006, "vega": 0.5218, "theta": 0.0, "rho": 3.3014, "theo": 179.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.25}, {"option": "V280616P00240000", "bid": 1.5, "bid_size": 50.0, "ask": 6.5, "ask_size": 60.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0007, "vega": 0.5362, "theta": -0.0131, "rho": -0.3515, "theo": 3.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "V280616C00250000", "bid": 168.5, "bid_size": 47.0, "ask": 172.5, "ask_size": 16.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0007, "vega": 0.5918, "theta": 0.0, "rho": 3.3864, "theo": 170.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.0}, {"option": "V280616P00250000", "bid": 3.9, "bid_size": 36.0, "ask": 5.05, "ask_size": 40.0, "iv": 0.3054, "open_interest": 1.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0008, "vega": 0.6062, "theta": -0.0146, "rho": -0.4078, "theo": 4.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-09-15T13:29:35", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "V280616C00260000", "bid": 160.0, "bid_size": 28.0, "ask": 164.0, "ask_size": 15.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0008, "vega": 0.6665, "theta": 0.0, "rho": 3.4633, "theo": 162.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.25}, {"option": "V280616P00260000", "bid": 3.0, "bid_size": 47.0, "ask": 7.5, "ask_size": 52.0, "iv": 0.299, "open_interest": 1.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0009, "vega": 0.6878, "theta": -0.0162, "rho": -0.4757, "theo": 5.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-07-27T10:02:00", "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "V280616C00270000", "bid": 151.5, "bid_size": 48.0, "ask": 156.0, "ask_size": 22.0, "iv": 0.2923, "open_interest": 2.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.001, "vega": 0.7476, "theta": 0.0, "rho": 3.529, "theo": 153.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.29, "last_trade_time": "2026-10-22T14:59:20", "percent_change": 0.0, "prev_day_close": 151.849998474121}, {"option": "V280616P00270000", "bid": 5.55, "bid_size": 40.0, "ask": 6.95, "ask_size": 35.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.001, "vega": 0.7688, "theta": -0.0179, "rho": -0.5488, "theo": 6.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "V280616C00280000", "bid": 143.5, "bid_size": 46.0, "ask": 147.5, "ask_size": 17.0, "iv": 0.2864, "open_interest": 19.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0011, "vega": 0.832, "theta": 0.0, "rho": 3.5846, "theo": 145.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.55, "last_trade_time": "2026-08-28T15:24:31", "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "V280616P00280000", "bid": 6.55, "bid_size": 45.0, "ask": 8.15, "ask_size": 43.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0012, "vega": 0.8571, "theta": -0.0196, "rho": -0.6332, "theo": 7.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-10-14T11:30:50", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "V280616C00290000", "bid": 135.5, "bid_size": 40.0, "ask": 139.5, "ask_size": 38.0, "iv": 0.282, "open_interest": 7.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0012, "vega": 0.9219, "theta": 0.0, "rho": 3.6283, "theo": 137.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.0, "last_trade_time": "2026-08-17T15:57:26", "percent_change": 0.0, "prev_day_close": 135.574996948242}, {"option": "V280616P00290000", "bid": 6.9, "bid_size": 161.0, "ask": 9.4, "ask_size": 98.0, "iv": 0.2797, "open_interest": 48.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0013, "vega": 0.9496, "theta": -0.0215, "rho": -0.7254, "theo": 8.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-10-20T10:10:53", "percent_change": 0.0, "prev_day_close": 8.62499976158142}, {"option": "V280616C00300000", "bid": 127.5, "bid_size": 42.0, "ask": 132.5, "ask_size": 25.0, "iv": 0.2813, "open_interest": 11.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0014, "vega": 1.0147, "theta": -0.0014, "rho": 3.6589, "theo": 129.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.5, "last_trade_time": "2026-10-26T10:56:24", "percent_change": 0.0, "prev_day_close": 127.5}, {"option": "V280616P00300000", "bid": 8.95, "bid_size": 121.0, "ask": 10.9, "ask_size": 86.0, "iv": 0.279, "open_interest": 52.0, "volume": 25.0, "delta": -0.1243, "gamma": 0.0015, "vega": 1.0459, "theta": -0.0234, "rho": -0.8228, "theo": 9.9634, "change": -0.045, "open": 9.78, "high": 9.78, "low": 9.78, "tick": "down", "last_trade_price": 9.78, "last_trade_time": "2026-10-27T10:08:49", "percent_change": -0.458013, "prev_day_close": 10.0749998092651}, {"option": "V280616C00310000", "bid": 120.0, "bid_size": 38.0, "ask": 124.0, "ask_size": 33.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0015, "vega": 1.1099, "theta": -0.0046, "rho": 3.6779, "theo": 122.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.200000762939}, {"option": "V280616P00310000", "bid": 9.0, "bid_size": 52.0, "ask": 14.0, "ask_size": 73.0, "iv": 0.2744, "open_interest": 7.0, "volume": 0.0, "delta": -0.1423, "gamma": 0.0017, "vega": 1.1476, "theta": -0.0253, "rho": -0.9402, "theo": 11.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-10-23T12:27:00", "percent_change": 0.0, "prev_day_close": 11.7250003814697}, {"option": "V280616C00320000", "bid": 112.5, "bid_size": 40.0, "ask": 116.5, "ask_size": 16.0, "iv": 0.2699, "open_interest": 5.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0017, "vega": 1.2074, "theta": -0.0077, "rho": 3.6812, "theo": 114.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.98, "last_trade_time": "2026-10-22T15:07:13", "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "V280616P00320000", "bid": 11.0, "bid_size": 50.0, "ask": 16.0, "ask_size": 62.0, "iv": 0.2718, "open_interest": 6.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.0019, "vega": 1.2438, "theta": -0.0273, "rho": -1.049, "theo": 13.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-10-01T11:04:27", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "V280616C00330000", "bid": 105.0, "bid_size": 46.0, "ask": 109.5, "ask_size": 20.0, "iv": 0.2665, "open_interest": 3.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0019, "vega": 1.3038, "theta": -0.0108, "rho": 3.6732, "theo": 107.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.97, "last_trade_time": "2026-07-27T15:41:54", "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "V280616P00330000", "bid": 14.45, "bid_size": 49.0, "ask": 16.65, "ask_size": 38.0, "iv": 0.2678, "open_interest": 20.0, "volume": 0.0, "delta": -0.184, "gamma": 0.0021, "vega": 1.3502, "theta": -0.0292, "rho": -1.1771, "theo": 15.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.82, "last_trade_time": "2026-10-16T11:27:46", "percent_change": 0.0, "prev_day_close": 15.6749997138977}, {"option": "V280616C00340000", "bid": 98.0, "bid_size": 49.0, "ask": 102.5, "ask_size": 16.0, "iv": 0.2634, "open_interest": 10.0, "volume": 0.0, "delta": 0.8065, "gamma": 0.002, "vega": 1.4006, "theta": -0.0138, "rho": 3.6489, "theo": 100.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.8, "last_trade_time": "2026-10-21T15:45:10", "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "V280616P00340000", "bid": 16.75, "bid_size": 52.0, "ask": 19.55, "ask_size": 94.0, "iv": 0.2661, "open_interest": 375.0, "volume": 0.0, "delta": -0.2078, "gamma": 0.0023, "vega": 1.4443, "theta": -0.0311, "rho": -1.3036, "theo": 17.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.48, "last_trade_time": "2026-10-15T15:38:41", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "V280616C00350000", "bid": 91.0, "bid_size": 48.0, "ask": 95.5, "ask_size": 18.0, "iv": 0.2588, "open_interest": 12.0, "volume": 0.0, "delta": 0.7839, "gamma": 0.0022, "vega": 1.4935, "theta": -0.0167, "rho": 3.6127, "theo": 93.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.54, "last_trade_time": "2026-10-23T10:42:48", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "V280616P00350000", "bid": 19.6, "bid_size": 22.0, "ask": 21.8, "ask_size": 29.0, "iv": 0.2624, "open_interest": 62.0, "volume": 0.0, "delta": -0.2335, "gamma": 0.0025, "vega": 1.5406, "theta": -0.033, "rho": -1.4344, "theo": 20.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-20T11:37:16", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "V280616C00360000", "bid": 84.5, "bid_size": 107.0, "ask": 88.5, "ask_size": 22.0, "iv": 0.2546, "open_interest": 45.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.0024, "vega": 1.5835, "theta": -0.0194, "rho": 3.5623, "theo": 87.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.55, "last_trade_time": "2026-10-26T12:01:33", "percent_change": 0.0, "prev_day_close": 85.2249984741211}, {"option": "V280616P00360000", "bid": 21.0, "bid_size": 72.0, "ask": 25.5, "ask_size": 38.0, "iv": 0.257, "open_interest": 5.0, "volume": 0.0, "delta": -0.2611, "gamma": 0.0027, "vega": 1.6286, "theta": -0.0347, "rho": -1.5672, "theo": 23.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-10-26T09:40:24", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "V280616C00370000", "bid": 78.5, "bid_size": 43.0, "ask": 83.0, "ask_size": 68.0, "iv": 0.2552, "open_interest": 31.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.0025, "vega": 1.6677, "theta": -0.022, "rho": 3.4983, "theo": 80.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.28, "last_trade_time": "2026-10-21T11:10:40", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "V280616P00370000", "bid": 25.4, "bid_size": 94.0, "ask": 28.7, "ask_size": 149.0, "iv": 0.2577, "open_interest": 11.0, "volume": 1.0, "delta": -0.2906, "gamma": 0.0029, "vega": 1.7094, "theta": -0.0364, "rho": -1.708, "theo": 26.6102, "change": 1.925, "open": 28.05, "high": 28.05, "low": 28.05, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-10-27T14:27:37", "percent_change": 7.36842, "prev_day_close": 27.1750001907349}, {"option": "V280616C00380000", "bid": 72.5, "bid_size": 42.0, "ask": 77.0, "ask_size": 125.0, "iv": 0.2526, "open_interest": 62.0, "volume": 1.0, "delta": 0.7081, "gamma": 0.0027, "vega": 1.745, "theta": -0.0243, "rho": 3.4241, "theo": 74.7435, "change": -3.655, "open": 72.97, "high": 72.97, "low": 72.97, "tick": "down", "last_trade_price": 72.97, "last_trade_time": "2026-10-27T15:12:08", "percent_change": -4.76998, "prev_day_close": 73.2250022888184}, {"option": "V280616P00380000", "bid": 28.0, "bid_size": 63.0, "ask": 32.5, "ask_size": 56.0, "iv": 0.253, "open_interest": 7.0, "volume": 0.0, "delta": -0.3219, "gamma": 0.0031, "vega": 1.7822, "theta": -0.0379, "rho": -1.8378, "theo": 30.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.25, "last_trade_time": "2026-10-12T14:20:51", "percent_change": 0.0, "prev_day_close": 31.0249996185303}, {"option": "V280616C00390000", "bid": 66.5, "bid_size": 28.0, "ask": 70.25, "ask_size": 13.0, "iv": 0.2465, "open_interest": 42.0, "volume": 0.0, "delta": 0.6807, "gamma": 0.0028, "vega": 1.8152, "theta": -0.0264, "rho": 3.3354, "theo": 69.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.47, "last_trade_time": "2026-10-20T14:57:21", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "V280616P00390000", "bid": 32.95, "bid_size": 67.0, "ask": 35.85, "ask_size": 117.0, "iv": 0.252, "open_interest": 19.0, "volume": 1.0, "delta": -0.3549, "gamma": 0.0033, "vega": 1.8405, "theta": -0.0393, "rho": -1.965, "theo": 34.0579, "change": 2.45, "open": 35.8, "high": 35.8, "low": 35.8, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-10-27T14:27:46", "percent_change": 7.34633, "prev_day_close": 34.9750003814697}, {"option": "V280616C00400000", "bid": 61.0, "bid_size": 113.0, "ask": 65.5, "ask_size": 118.0, "iv": 0.246, "open_interest": 52.0, "volume": 0.0, "delta": 0.6524, "gamma": 0.0029, "vega": 1.8756, "theta": -0.0283, "rho": 3.2402, "theo": 63.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.75, "last_trade_time": "2026-10-21T12:27:29", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "V280616P00400000", "bid": 36.0, "bid_size": 104.0, "ask": 40.5, "ask_size": 27.0, "iv": 0.2475, "open_interest": 2.0, "volume": 0.0, "delta": -0.3895, "gamma": 0.0035, "vega": 1.89, "theta": -0.0405, "rho": -2.0964, "theo": 38.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.94, "last_trade_time": "2026-10-21T12:27:36", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "V280616C00410000", "bid": 56.0, "bid_size": 65.0, "ask": 60.5, "ask_size": 91.0, "iv": 0.2446, "open_interest": 26.0, "volume": 2.0, "delta": 0.6234, "gamma": 0.003, "vega": 1.927, "theta": -0.0299, "rho": 3.1321, "theo": 58.4625, "change": -3.175, "open": 57.0, "high": 57.0, "low": 57.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-10-27T15:12:30", "percent_change": -5.27628, "prev_day_close": 57.7749996185303}, {"option": "V280616P00410000", "bid": 40.5, "bid_size": 164.0, "ask": 45.0, "ask_size": 26.0, "iv": 0.2448, "open_interest": 187.0, "volume": 0.0, "delta": -0.4257, "gamma": 0.0037, "vega": 1.9193, "theta": -0.0416, "rho": -2.1934, "theo": 42.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.34, "last_trade_time": "2026-10-21T12:27:36", "percent_change": 0.0, "prev_day_close": 43.9249992370606}, {"option": "V280616C00420000", "bid": 51.0, "bid_size": 127.0, "ask": 54.6, "ask_size": 15.0, "iv": 0.2396, "open_interest": 31.0, "volume": 1.0, "delta": 0.594, "gamma": 0.0031, "vega": 1.9676, "theta": -0.0312, "rho": 3.0187, "theo": 53.6179, "change": -2.025, "open": 53.0, "high": 53.0, "low": 53.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-10-27T13:33:04", "percent_change": -3.68014, "prev_day_close": 52.375}, {"option": "V280616P00420000", "bid": 45.5, "bid_size": 59.0, "ask": 50.0, "ask_size": 21.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.0039, "vega": 1.9326, "theta": -0.0424, "rho": -2.284, "theo": 47.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "V280616C00430000", "bid": 47.0, "bid_size": 136.0, "ask": 51.0, "ask_size": 102.0, "iv": 0.2416, "open_interest": 19.0, "volume": 0.0, "delta": 0.5643, "gamma": 0.0032, "vega": 1.9975, "theta": -0.0323, "rho": 2.8977, "theo": 49.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.42, "last_trade_time": "2026-10-26T12:19:52", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "V280616P00430000", "bid": 51.0, "bid_size": 88.0, "ask": 55.5, "ask_size": 29.0, "iv": 0.2418, "open_interest": 32.0, "volume": 0.0, "delta": -0.502, "gamma": 0.0041, "vega": 1.9277, "theta": -0.043, "rho": -2.335, "theo": 53.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.3, "last_trade_time": "2026-09-14T13:52:13", "percent_change": 0.0, "prev_day_close": 54.7749996185303}, {"option": "V280616C00440000", "bid": 42.5, "bid_size": 37.0, "ask": 45.7, "ask_size": 3.0, "iv": 0.2367, "open_interest": 61.0, "volume": 0.0, "delta": 0.5345, "gamma": 0.0032, "vega": 2.0163, "theta": -0.0331, "rho": 2.7702, "theo": 44.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.29, "last_trade_time": "2026-10-20T14:54:21", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "V280616P00440000", "bid": 57.0, "bid_size": 34.0, "ask": 61.0, "ask_size": 20.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.542, "gamma": 0.0043, "vega": 1.9041, "theta": -0.0435, "rho": -2.3876, "theo": 59.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "V280616C00450000", "bid": 38.5, "bid_size": 23.0, "ask": 43.0, "ask_size": 190.0, "iv": 0.2383, "open_interest": 51.0, "volume": 0.0, "delta": 0.5048, "gamma": 0.0033, "vega": 2.0242, "theta": -0.0337, "rho": 2.6418, "theo": 40.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.37, "last_trade_time": "2026-10-26T13:58:03", "percent_change": 0.0, "prev_day_close": 39.9249992370606}, {"option": "V280616P00450000", "bid": 63.0, "bid_size": 26.0, "ask": 67.15, "ask_size": 30.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.5829, "gamma": 0.0044, "vega": 1.856, "theta": -0.0438, "rho": -2.3875, "theo": 65.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "V280616C00460000", "bid": 34.5, "bid_size": 67.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.2328, "open_interest": 22.0, "volume": 0.0, "delta": 0.4754, "gamma": 0.0033, "vega": 2.0209, "theta": -0.034, "rho": 2.5066, "theo": 37.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.49, "last_trade_time": "2026-10-13T12:54:03", "percent_change": 0.0, "prev_day_close": 36.0750007629394}, {"option": "V280616P00460000", "bid": 69.5, "bid_size": 31.0, "ask": 74.0, "ask_size": 45.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.6252, "gamma": 0.0046, "vega": 1.7865, "theta": -0.0442, "rho": -2.3705, "theo": 71.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.625}, {"option": "V280616C00470000", "bid": 31.0, "bid_size": 65.0, "ask": 34.95, "ask_size": 10.0, "iv": 0.2322, "open_interest": 6.0, "volume": 0.0, "delta": 0.4464, "gamma": 0.0033, "vega": 2.0077, "theta": -0.034, "rho": 2.3738, "theo": 33.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.78, "last_trade_time": "2026-09-09T11:33:20", "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "V280616P00470000", "bid": 76.5, "bid_size": 43.0, "ask": 81.0, "ask_size": 40.0, "iv": 0.2362, "open_interest": 7.0, "volume": 0.0, "delta": -0.6684, "gamma": 0.0048, "vega": 1.6873, "theta": -0.0444, "rho": -2.3212, "theo": 78.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.49, "last_trade_time": "2026-10-15T15:11:08", "percent_change": 0.0, "prev_day_close": 80.7249984741211}, {"option": "V280616C00480000", "bid": 28.0, "bid_size": 72.0, "ask": 31.5, "ask_size": 10.0, "iv": 0.2306, "open_interest": 204.0, "volume": 0.0, "delta": 0.4181, "gamma": 0.0033, "vega": 1.9843, "theta": -0.0338, "rho": 2.2388, "theo": 30.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.75, "last_trade_time": "2026-10-15T15:32:32", "percent_change": 0.0, "prev_day_close": 29.6750001907349}, {"option": "V280616P00480000", "bid": 84.0, "bid_size": 29.0, "ask": 88.0, "ask_size": 23.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.712, "gamma": 0.005, "vega": 1.557, "theta": -0.0445, "rho": -2.1915, "theo": 86.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "V280616C00490000", "bid": 25.0, "bid_size": 64.0, "ask": 30.0, "ask_size": 54.0, "iv": 0.2329, "open_interest": 27.0, "volume": 0.0, "delta": 0.3905, "gamma": 0.0032, "vega": 1.9516, "theta": -0.0334, "rho": 2.1044, "theo": 27.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.22, "last_trade_time": "2026-10-26T12:44:14", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "V280616P00490000", "bid": 92.45, "bid_size": 26.0, "ask": 96.0, "ask_size": 37.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": -0.7565, "gamma": 0.0051, "vega": 1.4103, "theta": -0.0458, "rho": -1.9767, "theo": 93.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "V280616C00500000", "bid": 22.5, "bid_size": 58.0, "ask": 26.1, "ask_size": 14.0, "iv": 0.2291, "open_interest": 26.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.0032, "vega": 1.9116, "theta": -0.0329, "rho": 1.9745, "theo": 24.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-10-01T15:26:51", "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "V280616P00500000", "bid": 100.0, "bid_size": 31.0, "ask": 104.0, "ask_size": 23.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": -0.7993, "gamma": 0.005, "vega": 1.2403, "theta": -0.0449, "rho": -1.7202, "theo": 101.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.400001525879}, {"option": "V280616C00510000", "bid": 20.0, "bid_size": 65.0, "ask": 24.5, "ask_size": 33.0, "iv": 0.2302, "open_interest": 5.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.0031, "vega": 1.863, "theta": -0.0321, "rho": 1.844, "theo": 22.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.81, "last_trade_time": "2026-09-24T11:01:39", "percent_change": 0.0, "prev_day_close": 22.6749992370605}, {"option": "V280616P00510000", "bid": 108.5, "bid_size": 30.0, "ask": 113.0, "ask_size": 25.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0048, "vega": 1.0482, "theta": -0.0415, "rho": -1.4553, "theo": 110.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.900001525879}, {"option": "V280616C00520000", "bid": 17.5, "bid_size": 145.0, "ask": 22.5, "ask_size": 106.0, "iv": 0.2292, "open_interest": 191.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.003, "vega": 1.8088, "theta": -0.0313, "rho": 1.72, "theo": 20.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-10-23T14:45:10", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "V280616P00520000", "bid": 117.5, "bid_size": 35.0, "ask": 122.0, "ask_size": 37.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0049, "vega": 0.8407, "theta": -0.0352, "rho": -1.3126, "theo": 119.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.125}, {"option": "V280616C00530000", "bid": 15.5, "bid_size": 148.0, "ask": 20.5, "ask_size": 131.0, "iv": 0.2286, "open_interest": 236.0, "volume": 0.0, "delta": 0.2902, "gamma": 0.0029, "vega": 1.7497, "theta": -0.0303, "rho": 1.5998, "theo": 18.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-10-07T10:42:30", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "V280616P00530000", "bid": 127.0, "bid_size": 23.0, "ask": 131.0, "ask_size": 35.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.005, "vega": 0.6455, "theta": -0.0256, "rho": -1.0832, "theo": 128.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.275001525879}, {"option": "V280616C00540000", "bid": 14.0, "bid_size": 74.0, "ask": 18.5, "ask_size": 116.0, "iv": 0.2285, "open_interest": 347.0, "volume": 0.0, "delta": 0.268, "gamma": 0.0028, "vega": 1.6848, "theta": -0.0292, "rho": 1.4826, "theo": 16.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.85, "last_trade_time": "2026-09-30T14:07:14", "percent_change": 0.0, "prev_day_close": 16.5250000953674}, {"option": "V280616P00540000", "bid": 136.5, "bid_size": 22.0, "ask": 141.0, "ask_size": 30.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0043, "vega": 0.373, "theta": -0.0161, "rho": -0.1879, "theo": 138.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.25}, {"option": "V280616C00560000", "bid": 12.15, "bid_size": 171.0, "ask": 14.85, "ask_size": 293.0, "iv": 0.2302, "open_interest": 684.0, "volume": 0.0, "delta": 0.2274, "gamma": 0.0026, "vega": 1.5487, "theta": -0.0268, "rho": 1.2686, "theo": 13.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.84, "last_trade_time": "2026-10-26T13:51:06", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "V280616P00560000", "bid": 156.0, "bid_size": 18.0, "ask": 160.5, "ask_size": 19.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0006, "vega": 0.0, "theta": -0.0504, "rho": 0.0, "theo": 158.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "V280616C00580000", "bid": 8.25, "bid_size": 84.0, "ask": 12.55, "ask_size": 60.0, "iv": 0.2259, "open_interest": 1.0, "volume": 0.0, "delta": 0.1917, "gamma": 0.0024, "vega": 1.4056, "theta": -0.0243, "rho": 1.0773, "theo": 10.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-10-19T14:22:43", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "V280616P00580000", "bid": 176.5, "bid_size": 11.0, "ask": 180.5, "ask_size": 19.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 178.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.400001525879}, {"option": "V280616C00600000", "bid": 6.2, "bid_size": 82.0, "ask": 10.7, "ask_size": 60.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.0021, "vega": 1.262, "theta": -0.0218, "rho": 0.9077, "theo": 8.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.57500004768372}, {"option": "V280616P00600000", "bid": 196.5, "bid_size": 11.0, "ask": 200.5, "ask_size": 18.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.054, "rho": 0.0, "theo": 198.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.400001525879}, {"option": "V280915C00175000", "bid": 235.5, "bid_size": 12.0, "ask": 240.5, "ask_size": 12.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0002, "vega": 0.2396, "theta": 0.0, "rho": 2.9082, "theo": 238.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.25}, {"option": "V280915P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 115.0, "iv": 0.367, "open_interest": 29.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0002, "vega": 0.2449, "theta": -0.0058, "rho": -0.1474, "theo": 1.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-10-14T13:44:56", "percent_change": 0.0, "prev_day_close": 1.31000003218651}, {"option": "V280915C00180000", "bid": 231.0, "bid_size": 18.0, "ask": 236.0, "ask_size": 12.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0002, "vega": 0.2602, "theta": 0.0, "rho": 2.9785, "theo": 233.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.75}, {"option": "V280915P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 41.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0002, "vega": 0.2655, "theta": -0.0062, "rho": -0.1621, "theo": 1.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "V280915C00185000", "bid": 227.0, "bid_size": 11.0, "ask": 231.5, "ask_size": 2.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0003, "vega": 0.2821, "theta": 0.0, "rho": 3.0473, "theo": 229.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.5}, {"option": "V280915P00185000", "bid": 1.37, "bid_size": 22.0, "ask": 2.24, "ask_size": 38.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0003, "vega": 0.2879, "theta": -0.0067, "rho": -0.1785, "theo": 1.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.7049999833107}, {"option": "V280915C00190000", "bid": 222.5, "bid_size": 19.0, "ask": 227.0, "ask_size": 10.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0003, "vega": 0.305, "theta": 0.0, "rho": 3.1147, "theo": 224.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.0}, {"option": "V280915P00190000", "bid": 0.55, "bid_size": 56.0, "ask": 3.55, "ask_size": 83.0, "iv": 0.3469, "open_interest": 3.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0003, "vega": 0.3114, "theta": -0.0072, "rho": -0.196, "theo": 1.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-10-14T11:30:37", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "V280915C00195000", "bid": 218.0, "bid_size": 49.0, "ask": 222.7, "ask_size": 15.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0003, "vega": 0.3288, "theta": 0.0, "rho": 3.1809, "theo": 220.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.5}, {"option": "V280915P00195000", "bid": 1.3, "bid_size": 26.0, "ask": 3.65, "ask_size": 25.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0003, "vega": 0.3367, "theta": -0.0077, "rho": -0.2132, "theo": 2.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.08500003814697}, {"option": "V280915C00200000", "bid": 214.0, "bid_size": 15.0, "ask": 218.5, "ask_size": 16.0, "iv": 0.3378, "open_interest": 2.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0004, "vega": 0.3539, "theta": 0.0, "rho": 3.2457, "theo": 216.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 180.5, "last_trade_time": "2026-08-18T12:17:28", "percent_change": 0.0, "prev_day_close": 214.25}, {"option": "V280915P00200000", "bid": 0.93, "bid_size": 47.0, "ask": 3.75, "ask_size": 51.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0004, "vega": 0.3622, "theta": -0.0082, "rho": -0.2334, "theo": 2.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15500003099442}, {"option": "V280915C00210000", "bid": 205.0, "bid_size": 43.0, "ask": 209.95, "ask_size": 13.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0004, "vega": 0.4087, "theta": 0.0, "rho": 3.3702, "theo": 207.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.5}, {"option": "V280915P00210000", "bid": 2.29, "bid_size": 20.0, "ask": 3.45, "ask_size": 61.0, "iv": 0.3305, "open_interest": 2.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0004, "vega": 0.4187, "theta": -0.0093, "rho": -0.2776, "theo": 2.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-09-29T14:46:54", "percent_change": 0.0, "prev_day_close": 2.72000002861023}, {"option": "V280915C00220000", "bid": 196.5, "bid_size": 44.0, "ask": 201.0, "ask_size": 16.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0005, "vega": 0.4679, "theta": 0.0, "rho": 3.4876, "theo": 198.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "V280915P00220000", "bid": 0.87, "bid_size": 37.0, "ask": 4.55, "ask_size": 36.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0005, "vega": 0.4806, "theta": -0.0104, "rho": -0.3261, "theo": 3.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.23500001430512}, {"option": "V280915C00230000", "bid": 188.0, "bid_size": 42.0, "ask": 192.5, "ask_size": 15.0, "iv": 0.3114, "open_interest": 1.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0006, "vega": 0.5326, "theta": 0.0, "rho": 3.5979, "theo": 190.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.0, "last_trade_time": "2026-10-22T14:21:56", "percent_change": 0.0, "prev_day_close": 188.5}, {"option": "V280915P00230000", "bid": 2.46, "bid_size": 45.0, "ask": 4.35, "ask_size": 40.0, "iv": 0.3054, "open_interest": 1.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0006, "vega": 0.5473, "theta": -0.0117, "rho": -0.3822, "theo": 3.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-10-14T11:09:57", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "V280915C00240000", "bid": 179.5, "bid_size": 46.0, "ask": 184.0, "ask_size": 16.0, "iv": 0.3043, "open_interest": 1.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0006, "vega": 0.6029, "theta": 0.0, "rho": 3.6988, "theo": 181.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 153.2, "last_trade_time": "2026-09-18T11:27:09", "percent_change": 0.0, "prev_day_close": 179.75}, {"option": "V280915P00240000", "bid": 3.95, "bid_size": 18.0, "ask": 5.9, "ask_size": 72.0, "iv": 0.3143, "open_interest": 3.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0007, "vega": 0.6199, "theta": -0.013, "rho": -0.4471, "theo": 4.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-25T09:47:15", "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "V280915C00250000", "bid": 171.5, "bid_size": 19.0, "ask": 175.5, "ask_size": 16.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0007, "vega": 0.6773, "theta": 0.0, "rho": 3.7914, "theo": 173.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.75}, {"option": "V280915P00250000", "bid": 4.55, "bid_size": 47.0, "ask": 6.0, "ask_size": 47.0, "iv": 0.3014, "open_interest": 8.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0008, "vega": 0.6981, "theta": -0.0145, "rho": -0.516, "theo": 5.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-05T10:24:13", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "V280915C00260000", "bid": 163.0, "bid_size": 65.0, "ask": 167.5, "ask_size": 17.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0008, "vega": 0.758, "theta": 0.0, "rho": 3.8733, "theo": 165.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.5}, {"option": "V280915P00260000", "bid": 5.05, "bid_size": 42.0, "ask": 7.65, "ask_size": 101.0, "iv": 0.2982, "open_interest": 7.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0009, "vega": 0.7819, "theta": -0.016, "rho": -0.5954, "theo": 6.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-07T10:35:35", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "V280915C00270000", "bid": 155.0, "bid_size": 24.0, "ask": 159.0, "ask_size": 16.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.001, "vega": 0.8424, "theta": 0.0, "rho": 3.944, "theo": 157.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.25}, {"option": "V280915P00270000", "bid": 6.4, "bid_size": 44.0, "ask": 8.1, "ask_size": 40.0, "iv": 0.2912, "open_interest": 1.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.001, "vega": 0.8709, "theta": -0.0176, "rho": -0.6839, "theo": 7.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-10-12T10:27:24", "percent_change": 0.0, "prev_day_close": 7.22500014305115}, {"option": "V280915C00280000", "bid": 147.0, "bid_size": 44.0, "ask": 151.5, "ask_size": 20.0, "iv": 0.2857, "open_interest": 1.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0011, "vega": 0.931, "theta": 0.0, "rho": 4.0042, "theo": 149.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.5, "last_trade_time": "2026-07-10T10:10:13", "percent_change": 0.0, "prev_day_close": 147.25}, {"option": "V280915P00280000", "bid": 7.75, "bid_size": 46.0, "ask": 9.35, "ask_size": 105.0, "iv": 0.2876, "open_interest": 5.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0012, "vega": 0.9636, "theta": -0.0192, "rho": -0.777, "theo": 8.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-10-26T10:51:10", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "V280915C00290000", "bid": 139.5, "bid_size": 35.0, "ask": 143.5, "ask_size": 16.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0012, "vega": 1.024, "theta": 0.0, "rho": 4.0501, "theo": 141.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.75}, {"option": "V280915P00290000", "bid": 8.95, "bid_size": 28.0, "ask": 10.95, "ask_size": 37.0, "iv": 0.2835, "open_interest": 1.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0013, "vega": 1.0592, "theta": -0.0209, "rho": -0.8854, "theo": 9.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.94, "last_trade_time": "2026-08-14T15:41:58", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "V280915C00300000", "bid": 131.5, "bid_size": 42.0, "ask": 136.0, "ask_size": 26.0, "iv": 0.2768, "open_interest": 2.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0013, "vega": 1.1184, "theta": -0.0027, "rho": 4.085, "theo": 133.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.78, "last_trade_time": "2026-10-08T14:57:24", "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "V280915P00300000", "bid": 10.4, "bid_size": 47.0, "ask": 12.6, "ask_size": 44.0, "iv": 0.2793, "open_interest": 5.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.0014, "vega": 1.158, "theta": -0.0226, "rho": -1.0007, "theo": 11.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-10-15T13:57:39", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "V280915C00310000", "bid": 124.0, "bid_size": 43.0, "ask": 128.5, "ask_size": 26.0, "iv": 0.2728, "open_interest": 1.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0015, "vega": 1.216, "theta": -0.0054, "rho": 4.1052, "theo": 126.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.45, "last_trade_time": "2026-10-16T09:34:30", "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "V280915P00310000", "bid": 11.1, "bid_size": 35.0, "ask": 15.45, "ask_size": 60.0, "iv": 0.2756, "open_interest": 8.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.0016, "vega": 1.2599, "theta": -0.0244, "rho": -1.1172, "theo": 13.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.56, "last_trade_time": "2026-10-22T12:29:24", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "V280915C00320000", "bid": 117.0, "bid_size": 35.0, "ask": 121.0, "ask_size": 16.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0016, "vega": 1.3137, "theta": -0.0082, "rho": 4.1116, "theo": 119.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "V280915P00320000", "bid": 13.0, "bid_size": 52.0, "ask": 16.85, "ask_size": 53.0, "iv": 0.2695, "open_interest": 6.0, "volume": 0.0, "delta": -0.1678, "gamma": 0.0018, "vega": 1.362, "theta": -0.0261, "rho": -1.2478, "theo": 15.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.75, "last_trade_time": "2026-10-01T11:04:27", "percent_change": 0.0, "prev_day_close": 15.2250003814697}, {"option": "V280915C00330000", "bid": 110.0, "bid_size": 18.0, "ask": 114.0, "ask_size": 18.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": 0.8249, "gamma": 0.0018, "vega": 1.411, "theta": -0.0108, "rho": 4.1058, "theo": 112.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.125}, {"option": "V280915P00330000", "bid": 15.35, "bid_size": 54.0, "ask": 19.45, "ask_size": 62.0, "iv": 0.2682, "open_interest": 32.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.002, "vega": 1.4631, "theta": -0.0279, "rho": -1.385, "theo": 17.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-09-21T10:05:18", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "V280915C00340000", "bid": 103.0, "bid_size": 35.0, "ask": 107.5, "ask_size": 20.0, "iv": 0.2642, "open_interest": 3.0, "volume": 0.0, "delta": 0.805, "gamma": 0.0019, "vega": 1.5078, "theta": -0.0134, "rho": 4.0832, "theo": 105.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.87, "last_trade_time": "2026-10-23T09:40:23", "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "V280915P00340000", "bid": 17.5, "bid_size": 32.0, "ask": 22.0, "ask_size": 48.0, "iv": 0.2643, "open_interest": 31.0, "volume": 0.0, "delta": -0.2117, "gamma": 0.0022, "vega": 1.5606, "theta": -0.0296, "rho": -1.5174, "theo": 19.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.05, "last_trade_time": "2026-10-12T10:19:11", "percent_change": 0.0, "prev_day_close": 19.9249992370605}, {"option": "V280915C00350000", "bid": 96.5, "bid_size": 18.0, "ask": 100.5, "ask_size": 16.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.7838, "gamma": 0.002, "vega": 1.6004, "theta": -0.0158, "rho": 4.0501, "theo": 98.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.51, "last_trade_time": "2026-07-21T11:20:27", "percent_change": 0.0, "prev_day_close": 96.7750015258789}, {"option": "V280915P00350000", "bid": 20.5, "bid_size": 48.0, "ask": 24.4, "ask_size": 42.0, "iv": 0.2613, "open_interest": 3.0, "volume": 0.0, "delta": -0.2363, "gamma": 0.0023, "vega": 1.6548, "theta": -0.0313, "rho": -1.6625, "theo": 22.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.65, "last_trade_time": "2026-10-21T11:24:48", "percent_change": 0.0, "prev_day_close": 22.7250003814697}, {"option": "V280915C00360000", "bid": 90.0, "bid_size": 33.0, "ask": 94.5, "ask_size": 20.0, "iv": 0.2585, "open_interest": 1.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0022, "vega": 1.6905, "theta": -0.0182, "rho": 4.0014, "theo": 92.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.56, "last_trade_time": "2026-08-20T15:30:11", "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "V280915P00360000", "bid": 23.5, "bid_size": 30.0, "ask": 27.5, "ask_size": 32.0, "iv": 0.2589, "open_interest": 4.0, "volume": 0.0, "delta": -0.2625, "gamma": 0.0025, "vega": 1.7459, "theta": -0.0329, "rho": -1.8111, "theo": 25.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.75, "last_trade_time": "2026-10-21T13:17:07", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "V280915C00370000", "bid": 83.5, "bid_size": 46.0, "ask": 88.0, "ask_size": 17.0, "iv": 0.2538, "open_interest": 9.0, "volume": 0.0, "delta": 0.7381, "gamma": 0.0023, "vega": 1.7749, "theta": -0.0204, "rho": 3.9402, "theo": 86.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.85, "last_trade_time": "2026-10-06T12:10:52", "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "V280915P00370000", "bid": 26.5, "bid_size": 29.0, "ask": 31.0, "ask_size": 49.0, "iv": 0.256, "open_interest": 6.0, "volume": 0.0, "delta": -0.2904, "gamma": 0.0027, "vega": 1.8242, "theta": -0.0345, "rho": -1.9508, "theo": 28.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-10-07T10:18:20", "percent_change": 0.0, "prev_day_close": 29.4750003814697}, {"option": "V280915C00380000", "bid": 78.0, "bid_size": 22.0, "ask": 82.0, "ask_size": 14.0, "iv": 0.2522, "open_interest": 6.0, "volume": 0.0, "delta": 0.7138, "gamma": 0.0024, "vega": 1.8529, "theta": -0.0224, "rho": 3.8688, "theo": 80.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.55, "last_trade_time": "2026-09-29T10:09:32", "percent_change": 0.0, "prev_day_close": 78.3499984741211}, {"option": "V280915P00380000", "bid": 30.95, "bid_size": 26.0, "ask": 34.5, "ask_size": 51.0, "iv": 0.2556, "open_interest": 28.0, "volume": 0.0, "delta": -0.3199, "gamma": 0.0029, "vega": 1.8966, "theta": -0.036, "rho": -2.0968, "theo": 32.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.26, "last_trade_time": "2026-10-14T11:09:57", "percent_change": 0.0, "prev_day_close": 33.1249990463257}, {"option": "V280915C00390000", "bid": 72.0, "bid_size": 51.0, "ask": 76.5, "ask_size": 56.0, "iv": 0.2493, "open_interest": 17.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.0026, "vega": 1.9246, "theta": -0.0243, "rho": 3.7825, "theo": 74.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.33, "last_trade_time": "2026-10-12T11:16:01", "percent_change": 0.0, "prev_day_close": 73.5250015258789}, {"option": "V280915P00390000", "bid": 34.5, "bid_size": 67.0, "ask": 38.05, "ask_size": 91.0, "iv": 0.2514, "open_interest": 1.0, "volume": 0.0, "delta": -0.3509, "gamma": 0.0031, "vega": 1.9564, "theta": -0.0373, "rho": -2.2211, "theo": 36.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.95, "last_trade_time": "2026-08-31T10:19:03", "percent_change": 0.0, "prev_day_close": 37.0750007629394}, {"option": "V280915C00400000", "bid": 67.0, "bid_size": 39.0, "ask": 71.0, "ask_size": 45.0, "iv": 0.2478, "open_interest": 33.0, "volume": 6.0, "delta": 0.6626, "gamma": 0.0027, "vega": 1.9874, "theta": -0.0259, "rho": 3.6896, "theo": 69.286, "change": -2.19, "open": 68.56, "high": 68.56, "low": 68.56, "tick": "no_change", "last_trade_price": 68.56, "last_trade_time": "2026-10-27T12:10:08", "percent_change": -3.09541, "prev_day_close": 67.25}, {"option": "V280915P00400000", "bid": 38.3, "bid_size": 148.0, "ask": 43.0, "ask_size": 84.0, "iv": 0.2498, "open_interest": 313.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.0033, "vega": 2.0045, "theta": -0.0385, "rho": -2.3421, "theo": 40.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.3, "last_trade_time": "2026-10-16T13:46:16", "percent_change": 0.0, "prev_day_close": 41.375}, {"option": "V280915C00410000", "bid": 61.5, "bid_size": 48.0, "ask": 65.5, "ask_size": 33.0, "iv": 0.2439, "open_interest": 24.0, "volume": 0.0, "delta": 0.6361, "gamma": 0.0028, "vega": 2.042, "theta": -0.0274, "rho": 3.5848, "theo": 64.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.22, "last_trade_time": "2026-10-22T12:05:11", "percent_change": 0.0, "prev_day_close": 62.375}, {"option": "V280915P00410000", "bid": 43.0, "bid_size": 95.0, "ask": 47.5, "ask_size": 47.0, "iv": 0.2479, "open_interest": 1.0, "volume": 0.0, "delta": -0.4176, "gamma": 0.0035, "vega": 2.0387, "theta": -0.0397, "rho": -2.4633, "theo": 45.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.4, "last_trade_time": "2026-10-21T13:22:22", "percent_change": 0.0, "prev_day_close": 46.0750007629394}, {"option": "V280915C00420000", "bid": 57.0, "bid_size": 23.0, "ask": 61.0, "ask_size": 14.0, "iv": 0.2437, "open_interest": 7.0, "volume": 0.0, "delta": 0.6092, "gamma": 0.0029, "vega": 2.0872, "theta": -0.0286, "rho": 3.4716, "theo": 59.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.63, "last_trade_time": "2026-10-22T14:39:20", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "V280915P00420000", "bid": 48.5, "bid_size": 23.0, "ask": 52.45, "ask_size": 26.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": -0.453, "gamma": 0.0037, "vega": 2.054, "theta": -0.0406, "rho": -2.5466, "theo": 50.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "V280915C00430000", "bid": 52.5, "bid_size": 21.0, "ask": 57.0, "ask_size": 28.0, "iv": 0.2434, "open_interest": 30.0, "volume": 0.0, "delta": 0.582, "gamma": 0.0029, "vega": 2.1225, "theta": -0.0297, "rho": 3.354, "theo": 54.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.83, "last_trade_time": "2026-10-21T11:49:57", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "V280915P00430000", "bid": 53.95, "bid_size": 18.0, "ask": 57.5, "ask_size": 20.0, "iv": 0.2453, "open_interest": 16.0, "volume": 0.0, "delta": -0.4896, "gamma": 0.0039, "vega": 2.0533, "theta": -0.0415, "rho": -2.6332, "theo": 55.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.16, "last_trade_time": "2026-09-28T13:11:45", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "V280915C00440000", "bid": 48.0, "bid_size": 40.0, "ask": 52.5, "ask_size": 17.0, "iv": 0.2409, "open_interest": 2.0, "volume": 0.0, "delta": 0.5546, "gamma": 0.003, "vega": 2.148, "theta": -0.0305, "rho": 3.2261, "theo": 50.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.06, "last_trade_time": "2026-10-13T13:36:58", "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "V280915P00440000", "bid": 58.5, "bid_size": 27.0, "ask": 63.0, "ask_size": 20.0, "iv": 0.2405, "open_interest": 0.0, "volume": 0.0, "delta": -0.5275, "gamma": 0.0041, "vega": 2.0282, "theta": -0.0422, "rho": -2.6428, "theo": 60.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6500015258789}, {"option": "V280915C00450000", "bid": 44.0, "bid_size": 67.0, "ask": 48.5, "ask_size": 24.0, "iv": 0.2396, "open_interest": 40.0, "volume": 0.0, "delta": 0.5272, "gamma": 0.003, "vega": 2.1635, "theta": -0.0311, "rho": 3.0971, "theo": 46.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.03, "last_trade_time": "2026-10-22T11:37:40", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "V280915P00450000", "bid": 65.0, "bid_size": 27.0, "ask": 69.0, "ask_size": 15.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.5664, "gamma": 0.0042, "vega": 1.9916, "theta": -0.0428, "rho": -2.6719, "theo": 67.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6749992370606}, {"option": "V280915C00460000", "bid": 40.0, "bid_size": 50.0, "ask": 44.2, "ask_size": 18.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": 0.5001, "gamma": 0.0031, "vega": 2.169, "theta": -0.0315, "rho": 2.9635, "theo": 42.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5249996185303}, {"option": "V280915P00460000", "bid": 71.0, "bid_size": 26.0, "ask": 75.5, "ask_size": 18.0, "iv": 0.2378, "open_interest": 1.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.0044, "vega": 1.9295, "theta": -0.0434, "rho": -2.6667, "theo": 73.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.56, "last_trade_time": "2026-09-11T15:21:09", "percent_change": 0.0, "prev_day_close": 75.0750007629394}, {"option": "V280915C00470000", "bid": 36.5, "bid_size": 58.0, "ask": 41.0, "ask_size": 114.0, "iv": 0.236, "open_interest": 2.0, "volume": 0.0, "delta": 0.4732, "gamma": 0.0031, "vega": 2.1645, "theta": -0.0317, "rho": 2.8251, "theo": 39.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.9, "last_trade_time": "2026-10-26T13:50:00", "percent_change": 0.0, "prev_day_close": 38.0750007629394}, {"option": "V280915P00470000", "bid": 78.0, "bid_size": 29.0, "ask": 82.5, "ask_size": 40.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": -0.6482, "gamma": 0.0046, "vega": 1.8358, "theta": -0.0441, "rho": -2.6132, "theo": 80.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2249984741211}, {"option": "V280915C00480000", "bid": 33.0, "bid_size": 54.0, "ask": 38.0, "ask_size": 39.0, "iv": 0.235, "open_interest": 3.0, "volume": 0.0, "delta": 0.4467, "gamma": 0.0031, "vega": 2.1514, "theta": -0.0317, "rho": 2.6896, "theo": 35.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-08-24T15:28:38", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "V280915P00480000", "bid": 85.5, "bid_size": 24.0, "ask": 89.5, "ask_size": 27.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.0048, "vega": 1.716, "theta": -0.0447, "rho": -2.4544, "theo": 87.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5999984741211}, {"option": "V280915C00490000", "bid": 30.0, "bid_size": 51.0, "ask": 33.85, "ask_size": 10.0, "iv": 0.2314, "open_interest": 2.0, "volume": 0.0, "delta": 0.4208, "gamma": 0.0031, "vega": 2.1289, "theta": -0.0316, "rho": 2.5506, "theo": 32.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.92, "last_trade_time": "2026-10-23T12:45:36", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "V280915P00490000", "bid": 93.0, "bid_size": 36.0, "ask": 97.0, "ask_size": 20.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": -0.7334, "gamma": 0.005, "vega": 1.564, "theta": -0.0456, "rho": -2.2387, "theo": 94.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4000015258789}, {"option": "V280915C00500000", "bid": 27.5, "bid_size": 42.0, "ask": 31.4, "ask_size": 17.0, "iv": 0.2321, "open_interest": 141.0, "volume": 0.0, "delta": 0.3955, "gamma": 0.003, "vega": 2.0981, "theta": -0.0312, "rho": 2.4125, "theo": 29.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.95, "last_trade_time": "2026-10-23T12:45:10", "percent_change": 0.0, "prev_day_close": 29.0249996185303}, {"option": "V280915P00500000", "bid": 101.0, "bid_size": 38.0, "ask": 105.0, "ask_size": 30.0, "iv": 0.2344, "open_interest": 0.0, "volume": 0.0, "delta": -0.7757, "gamma": 0.005, "vega": 1.4313, "theta": -0.0461, "rho": -2.0952, "theo": 102.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "V280915C00510000", "bid": 24.75, "bid_size": 50.0, "ask": 28.45, "ask_size": 13.0, "iv": 0.23, "open_interest": 78.0, "volume": 0.0, "delta": 0.371, "gamma": 0.003, "vega": 2.0608, "theta": -0.0308, "rho": 2.279, "theo": 27.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.19, "last_trade_time": "2026-09-14T11:20:01", "percent_change": 0.0, "prev_day_close": 26.625}, {"option": "V280915P00510000", "bid": 109.5, "bid_size": 28.0, "ask": 113.5, "ask_size": 29.0, "iv": 0.2349, "open_interest": 0.0, "volume": 0.0, "delta": -0.8177, "gamma": 0.0049, "vega": 1.2096, "theta": -0.0457, "rho": -1.8809, "theo": 111.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.575000762939}, {"option": "V280915C00520000", "bid": 23.15, "bid_size": 23.0, "ask": 26.3, "ask_size": 23.0, "iv": 0.2318, "open_interest": 35.0, "volume": 0.0, "delta": 0.3473, "gamma": 0.0029, "vega": 2.0156, "theta": -0.0302, "rho": 2.1441, "theo": 24.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-09-08T12:21:40", "percent_change": 0.0, "prev_day_close": 24.8249998092651}, {"option": "V280915P00520000", "bid": 118.0, "bid_size": 32.0, "ask": 122.5, "ask_size": 34.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": -0.8583, "gamma": 0.0047, "vega": 0.9627, "theta": -0.0412, "rho": -1.5272, "theo": 119.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.599998474121}, {"option": "V280915C00530000", "bid": 20.0, "bid_size": 62.0, "ask": 24.1, "ask_size": 23.0, "iv": 0.2287, "open_interest": 31.0, "volume": 0.0, "delta": 0.3246, "gamma": 0.0028, "vega": 1.9648, "theta": -0.0295, "rho": 2.0142, "theo": 22.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-09-01T15:48:35", "percent_change": 0.0, "prev_day_close": 22.625}, {"option": "V280915P00530000", "bid": 127.5, "bid_size": 15.0, "ask": 131.5, "ask_size": 27.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.005, "vega": 0.8329, "theta": -0.0342, "rho": -1.1649, "theo": 128.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.625}, {"option": "V280915C00540000", "bid": 18.0, "bid_size": 79.0, "ask": 22.5, "ask_size": 83.0, "iv": 0.2292, "open_interest": 115.0, "volume": 0.0, "delta": 0.3027, "gamma": 0.0028, "vega": 1.91, "theta": -0.0287, "rho": 1.8898, "theo": 20.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-09-08T11:13:23", "percent_change": 0.0, "prev_day_close": 20.7250003814697}, {"option": "V280915P00540000", "bid": 137.0, "bid_size": 16.0, "ask": 141.0, "ask_size": 23.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0047, "vega": 0.5701, "theta": -0.0219, "rho": -0.8311, "theo": 138.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.074996948242}, {"option": "V280915C00560000", "bid": 14.85, "bid_size": 51.0, "ask": 18.5, "ask_size": 39.0, "iv": 0.228, "open_interest": 11.0, "volume": 0.0, "delta": 0.2622, "gamma": 0.0026, "vega": 1.7858, "theta": -0.0269, "rho": 1.6495, "theo": 16.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-09-01T15:48:52", "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "V280915P00560000", "bid": 156.5, "bid_size": 11.0, "ask": 160.5, "ask_size": 19.0, "iv": 0.2543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0015, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 158.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.47, "last_trade_time": "2026-09-11T15:21:09", "percent_change": 0.0, "prev_day_close": 160.25}, {"option": "V280915C00580000", "bid": 11.5, "bid_size": 72.0, "ask": 16.0, "ask_size": 52.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": 0.2257, "gamma": 0.0024, "vega": 1.6526, "theta": -0.0248, "rho": 1.4312, "theo": 13.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "V280915P00580000", "bid": 176.0, "bid_size": 11.0, "ask": 180.5, "ask_size": 12.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.046, "rho": 0.0, "theo": 178.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.25}, {"option": "V280915C00600000", "bid": 9.0, "bid_size": 88.0, "ask": 13.05, "ask_size": 49.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": 0.1935, "gamma": 0.0022, "vega": 1.5144, "theta": -0.0227, "rho": 1.2359, "theo": 11.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "V280915P00600000", "bid": 196.5, "bid_size": 11.0, "ask": 200.5, "ask_size": 12.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0476, "rho": 0.0, "theo": 198.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.25}, {"option": "V281215C00150000", "bid": 259.0, "bid_size": 12.0, "ask": 264.0, "ask_size": 2.0, "iv": 0.3729, "open_interest": 45.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0001, "vega": 0.179, "theta": 0.0, "rho": 2.7046, "theo": 261.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.5, "last_trade_time": "2026-10-12T11:01:45", "percent_change": 0.0, "prev_day_close": 259.5}, {"option": "V281215P00150000", "bid": 0.75, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.3638, "open_interest": 156.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0001, "vega": 0.1852, "theta": -0.004, "rho": -0.1137, "theo": 1.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-10-14T13:44:41", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "V281215C00155000", "bid": 254.5, "bid_size": 12.0, "ask": 259.5, "ask_size": 2.0, "iv": 0.3626, "open_interest": 5.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0002, "vega": 0.1979, "theta": 0.0, "rho": 2.784, "theo": 257.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.45, "last_trade_time": "2026-10-12T11:06:57", "percent_change": 0.0, "prev_day_close": 255.0}, {"option": "V281215P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.95, "ask_size": 101.0, "iv": 0.3998, "open_interest": 31.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0002, "vega": 0.2026, "theta": -0.0043, "rho": -0.1268, "theo": 1.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-09-18T14:43:47", "percent_change": 0.0, "prev_day_close": 1.31500005722046}, {"option": "V281215C00160000", "bid": 250.0, "bid_size": 12.0, "ask": 255.0, "ask_size": 2.0, "iv": 0.3526, "open_interest": 13.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0002, "vega": 0.2169, "theta": 0.0, "rho": 2.8644, "theo": 252.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.7, "last_trade_time": "2026-10-12T10:58:35", "percent_change": 0.0, "prev_day_close": 250.5}, {"option": "V281215P00160000", "bid": 0.03, "bid_size": 45.0, "ask": 5.0, "ask_size": 146.0, "iv": 0.4065, "open_interest": 15.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0002, "vega": 0.2218, "theta": -0.0047, "rho": -0.1407, "theo": 1.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-16T10:38:05", "percent_change": 0.0, "prev_day_close": 0.899999990127981}, {"option": "V281215C00165000", "bid": 245.5, "bid_size": 12.0, "ask": 250.5, "ask_size": 2.0, "iv": 0.3429, "open_interest": 8.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0002, "vega": 0.2358, "theta": 0.0, "rho": 2.9413, "theo": 248.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.25, "last_trade_time": "2026-10-12T10:55:54", "percent_change": 0.0, "prev_day_close": 246.5}, {"option": "V281215P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 131.0, "iv": 0.3947, "open_interest": 6.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0002, "vega": 0.2418, "theta": -0.0051, "rho": -0.1556, "theo": 1.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-06-29T10:30:46", "percent_change": 0.0, "prev_day_close": 1.49500006437302}, {"option": "V281215C00170000", "bid": 241.5, "bid_size": 12.0, "ask": 246.5, "ask_size": 2.0, "iv": 0.3552, "open_interest": 10.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0002, "vega": 0.2567, "theta": 0.0, "rho": 3.0172, "theo": 243.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.0, "last_trade_time": "2026-10-12T10:52:59", "percent_change": 0.0, "prev_day_close": 242.0}, {"option": "V281215P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 157.0, "iv": 0.3836, "open_interest": 11.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0002, "vega": 0.2636, "theta": -0.0054, "rho": -0.1717, "theo": 1.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-28T09:55:37", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "V281215C00175000", "bid": 237.0, "bid_size": 12.0, "ask": 242.0, "ask_size": 2.0, "iv": 0.3455, "open_interest": 10.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0002, "vega": 0.2797, "theta": 0.0, "rho": 3.0965, "theo": 239.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.08, "last_trade_time": "2026-10-12T11:12:50", "percent_change": 0.0, "prev_day_close": 237.5}, {"option": "V281215P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 155.0, "iv": 0.373, "open_interest": 20.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0002, "vega": 0.2864, "theta": -0.0059, "rho": -0.1897, "theo": 1.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-10-23T15:40:42", "percent_change": 0.0, "prev_day_close": 1.63999998569489}, {"option": "V281215C00180000", "bid": 232.5, "bid_size": 34.0, "ask": 237.5, "ask_size": 4.0, "iv": 0.336, "open_interest": 6.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0003, "vega": 0.3028, "theta": 0.0, "rho": 3.186, "theo": 235.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 247.23, "last_trade_time": "2026-10-22T13:44:35", "percent_change": 0.0, "prev_day_close": 233.5}, {"option": "V281215P00180000", "bid": 1.28, "bid_size": 22.0, "ask": 3.55, "ask_size": 67.0, "iv": 0.3601, "open_interest": 25.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0003, "vega": 0.3096, "theta": -0.0063, "rho": -0.2067, "theo": 1.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-09-17T10:51:58", "percent_change": 0.0, "prev_day_close": 1.77999997138977}, {"option": "V281215C00185000", "bid": 228.5, "bid_size": 17.0, "ask": 233.5, "ask_size": 13.0, "iv": 0.3432, "open_interest": 24.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0003, "vega": 0.3273, "theta": 0.0, "rho": 3.3713, "theo": 230.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 193.3, "last_trade_time": "2026-07-27T10:12:26", "percent_change": 0.0, "prev_day_close": 229.0}, {"option": "V281215P00185000", "bid": 0.76, "bid_size": 55.0, "ask": 3.65, "ask_size": 89.0, "iv": 0.344, "open_interest": 4.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0003, "vega": 0.3345, "theta": -0.0067, "rho": -0.2264, "theo": 2.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-08-05T09:47:45", "percent_change": 0.0, "prev_day_close": 1.95500004291534}, {"option": "V281215C00190000", "bid": 224.0, "bid_size": 32.0, "ask": 229.0, "ask_size": 3.0, "iv": 0.3332, "open_interest": 4.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0003, "vega": 0.3524, "theta": 0.0, "rho": 3.4621, "theo": 226.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.0, "last_trade_time": "2026-07-31T10:28:01", "percent_change": 0.0, "prev_day_close": 224.75}, {"option": "V281215P00190000", "bid": 1.23, "bid_size": 50.0, "ask": 2.92, "ask_size": 52.0, "iv": 0.3305, "open_interest": 1.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0003, "vega": 0.3608, "theta": -0.0072, "rho": -0.2476, "theo": 2.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-07-01T13:18:50", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "V281215C00195000", "bid": 220.0, "bid_size": 16.0, "ask": 225.0, "ask_size": 16.0, "iv": 0.3375, "open_interest": 3.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0003, "vega": 0.379, "theta": 0.0, "rho": 3.5355, "theo": 222.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.05, "last_trade_time": "2026-10-13T13:34:23", "percent_change": 0.0, "prev_day_close": 220.5}, {"option": "V281215P00195000", "bid": 1.92, "bid_size": 22.0, "ask": 3.85, "ask_size": 55.0, "iv": 0.3431, "open_interest": 6.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0003, "vega": 0.3886, "theta": -0.0077, "rho": -0.27, "theo": 2.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-16T12:02:30", "percent_change": 0.0, "prev_day_close": 2.41000002622604}, {"option": "V281215C00200000", "bid": 215.5, "bid_size": 56.0, "ask": 220.5, "ask_size": 8.0, "iv": 0.3277, "open_interest": 84.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0004, "vega": 0.4072, "theta": 0.0, "rho": 3.6056, "theo": 218.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.0, "last_trade_time": "2026-10-20T09:33:03", "percent_change": 0.0, "prev_day_close": 216.25}, {"option": "V281215P00200000", "bid": 2.13, "bid_size": 22.0, "ask": 3.7, "ask_size": 57.0, "iv": 0.3341, "open_interest": 118.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0004, "vega": 0.418, "theta": -0.0082, "rho": -0.2959, "theo": 2.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-29T14:45:05", "percent_change": 0.0, "prev_day_close": 2.64000010490417}, {"option": "V281215C00210000", "bid": 207.5, "bid_size": 12.0, "ask": 212.0, "ask_size": 11.0, "iv": 0.3262, "open_interest": 1.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0004, "vega": 0.4668, "theta": 0.0, "rho": 3.7399, "theo": 209.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.41, "last_trade_time": "2026-09-24T09:50:09", "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "V281215P00210000", "bid": 1.77, "bid_size": 54.0, "ask": 3.9, "ask_size": 83.0, "iv": 0.3139, "open_interest": 15.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0004, "vega": 0.4792, "theta": -0.0092, "rho": -0.3463, "theo": 3.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-03T09:57:54", "percent_change": 0.0, "prev_day_close": 3.17999994754791}, {"option": "V281215C00220000", "bid": 199.0, "bid_size": 16.0, "ask": 203.5, "ask_size": 11.0, "iv": 0.3176, "open_interest": 7.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0005, "vega": 0.5311, "theta": 0.0, "rho": 3.8672, "theo": 201.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.25, "last_trade_time": "2026-08-17T14:55:52", "percent_change": 0.0, "prev_day_close": 199.5}, {"option": "V281215P00220000", "bid": 3.0, "bid_size": 27.0, "ask": 5.25, "ask_size": 89.0, "iv": 0.3222, "open_interest": 48.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0005, "vega": 0.5464, "theta": -0.0104, "rho": -0.4063, "theo": 3.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-10-08T10:45:52", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "V281215C00230000", "bid": 191.0, "bid_size": 3.0, "ask": 195.5, "ask_size": 16.0, "iv": 0.3085, "open_interest": 20.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0006, "vega": 0.6014, "theta": 0.0, "rho": 3.9849, "theo": 192.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.1, "last_trade_time": "2026-09-02T15:49:34", "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "V281215P00230000", "bid": 3.35, "bid_size": 43.0, "ask": 5.65, "ask_size": 89.0, "iv": 0.3106, "open_interest": 48.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0006, "vega": 0.6189, "theta": -0.0116, "rho": -0.4719, "theo": 4.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-07T13:49:44", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "V281215C00240000", "bid": 182.5, "bid_size": 21.0, "ask": 187.0, "ask_size": 11.0, "iv": 0.3066, "open_interest": 13.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0006, "vega": 0.6757, "theta": 0.0, "rho": 4.0936, "theo": 184.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.4, "last_trade_time": "2026-08-04T11:45:43", "percent_change": 0.0, "prev_day_close": 183.0}, {"option": "V281215P00240000", "bid": 4.55, "bid_size": 23.0, "ask": 6.35, "ask_size": 62.0, "iv": 0.3076, "open_interest": 71.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0007, "vega": 0.6964, "theta": -0.0128, "rho": -0.5466, "theo": 5.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-10-08T10:08:02", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "V281215C00250000", "bid": 174.5, "bid_size": 22.0, "ask": 179.0, "ask_size": 10.0, "iv": 0.2998, "open_interest": 371.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0007, "vega": 0.7554, "theta": 0.0, "rho": 4.1926, "theo": 176.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.63, "last_trade_time": "2026-10-23T13:31:04", "percent_change": 0.0, "prev_day_close": 175.0}, {"option": "V281215P00250000", "bid": 4.0, "bid_size": 113.0, "ask": 7.7, "ask_size": 99.0, "iv": 0.2956, "open_interest": 394.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0008, "vega": 0.7819, "theta": -0.0142, "rho": -0.6293, "theo": 6.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-21T09:32:44", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "V281215C00260000", "bid": 166.5, "bid_size": 20.0, "ask": 171.5, "ask_size": 12.0, "iv": 0.3007, "open_interest": 79.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0008, "vega": 0.84, "theta": 0.0, "rho": 4.2792, "theo": 168.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.85, "last_trade_time": "2026-10-12T10:57:25", "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "V281215P00260000", "bid": 6.1, "bid_size": 42.0, "ask": 8.65, "ask_size": 83.0, "iv": 0.2971, "open_interest": 28.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0009, "vega": 0.8685, "theta": -0.0156, "rho": -0.7183, "theo": 7.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.07, "last_trade_time": "2026-10-20T10:40:58", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "V281215C00270000", "bid": 158.5, "bid_size": 62.0, "ask": 163.45, "ask_size": 15.0, "iv": 0.294, "open_interest": 86.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0009, "vega": 0.9275, "theta": 0.0, "rho": 4.3557, "theo": 160.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.18, "last_trade_time": "2026-10-16T14:58:28", "percent_change": 0.0, "prev_day_close": 158.75}, {"option": "V281215P00270000", "bid": 7.2, "bid_size": 133.0, "ask": 9.8, "ask_size": 200.0, "iv": 0.292, "open_interest": 57.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.001, "vega": 0.9612, "theta": -0.017, "rho": -0.8212, "theo": 8.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.67, "last_trade_time": "2026-10-19T13:11:20", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "V281215C00280000", "bid": 151.0, "bid_size": 20.0, "ask": 155.0, "ask_size": 15.0, "iv": 0.287, "open_interest": 80.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.001, "vega": 1.02, "theta": 0.0, "rho": 4.4188, "theo": 152.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.01, "last_trade_time": "2026-10-23T15:59:17", "percent_change": 0.0, "prev_day_close": 151.25}, {"option": "V281215P00280000", "bid": 8.35, "bid_size": 196.0, "ask": 10.35, "ask_size": 141.0, "iv": 0.283, "open_interest": 145.0, "volume": 2.0, "delta": -0.1051, "gamma": 0.0011, "vega": 1.0586, "theta": -0.0186, "rho": -0.927, "theo": 9.6589, "change": 0.3, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-27T15:07:56", "percent_change": 3.125, "prev_day_close": 9.90000009536743}, {"option": "V281215C00290000", "bid": 143.0, "bid_size": 48.0, "ask": 147.5, "ask_size": 22.0, "iv": 0.2814, "open_interest": 20.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0012, "vega": 1.1147, "theta": 0.0, "rho": 4.4687, "theo": 145.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.75, "last_trade_time": "2026-10-12T11:03:03", "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "V281215P00290000", "bid": 10.4, "bid_size": 43.0, "ask": 12.1, "ask_size": 93.0, "iv": 0.283, "open_interest": 123.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0013, "vega": 1.1551, "theta": -0.0201, "rho": -1.047, "theo": 11.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.14, "last_trade_time": "2026-10-26T11:26:12", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "V281215C00300000", "bid": 136.0, "bid_size": 18.0, "ask": 140.0, "ask_size": 15.0, "iv": 0.2792, "open_interest": 114.0, "volume": 14.0, "delta": 0.8733, "gamma": 0.0013, "vega": 1.2113, "theta": -0.0021, "rho": 4.507, "theo": 137.887, "change": -3.44, "open": 136.56, "high": 136.56, "low": 136.56, "tick": "no_change", "last_trade_price": 136.56, "last_trade_time": "2026-10-27T14:00:24", "percent_change": -2.45714, "prev_day_close": 136.25}, {"option": "V281215P00300000", "bid": 11.55, "bid_size": 162.0, "ask": 14.55, "ask_size": 168.0, "iv": 0.2802, "open_interest": 440.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.0014, "vega": 1.2609, "theta": -0.0217, "rho": -1.1706, "theo": 12.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.38, "last_trade_time": "2026-10-19T13:29:33", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "V281215C00310000", "bid": 128.5, "bid_size": 69.0, "ask": 133.0, "ask_size": 20.0, "iv": 0.2756, "open_interest": 46.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.0014, "vega": 1.3104, "theta": -0.0046, "rho": 4.529, "theo": 130.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.8, "last_trade_time": "2026-10-20T12:01:21", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "V281215P00310000", "bid": 12.6, "bid_size": 138.0, "ask": 16.45, "ask_size": 168.0, "iv": 0.2736, "open_interest": 81.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.0016, "vega": 1.3611, "theta": -0.0233, "rho": -1.3018, "theo": 14.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-10-20T14:54:22", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "V281215C00320000", "bid": 121.5, "bid_size": 139.0, "ask": 125.5, "ask_size": 15.0, "iv": 0.2708, "open_interest": 126.0, "volume": 1.0, "delta": 0.8412, "gamma": 0.0015, "vega": 1.4082, "theta": -0.0071, "rho": 4.5392, "theo": 123.5643, "change": -1.0, "open": 124.5, "high": 124.5, "low": 124.5, "tick": "down", "last_trade_price": 124.5, "last_trade_time": "2026-10-27T09:49:59", "percent_change": -0.796813, "prev_day_close": 122.0}, {"option": "V281215P00320000", "bid": 14.5, "bid_size": 142.0, "ask": 17.95, "ask_size": 85.0, "iv": 0.2678, "open_interest": 48.0, "volume": 0.0, "delta": -0.172, "gamma": 0.0017, "vega": 1.466, "theta": -0.0249, "rho": -1.4409, "theo": 16.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-12T11:04:15", "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "V281215C00330000", "bid": 114.5, "bid_size": 76.0, "ask": 118.9, "ask_size": 21.0, "iv": 0.2682, "open_interest": 321.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0017, "vega": 1.5064, "theta": -0.0095, "rho": 4.535, "theo": 116.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.45, "last_trade_time": "2026-10-26T09:30:05", "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "V281215P00330000", "bid": 17.3, "bid_size": 138.0, "ask": 20.35, "ask_size": 90.0, "iv": 0.2668, "open_interest": 47.0, "volume": 0.0, "delta": -0.1925, "gamma": 0.0019, "vega": 1.567, "theta": -0.0265, "rho": -1.5883, "theo": 19.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-09-21T10:05:19", "percent_change": 0.0, "prev_day_close": 19.2250003814697}, {"option": "V281215C00340000", "bid": 108.0, "bid_size": 18.0, "ask": 112.0, "ask_size": 18.0, "iv": 0.2651, "open_interest": 211.0, "volume": 0.0, "delta": 0.8046, "gamma": 0.0018, "vega": 1.603, "theta": -0.0118, "rho": 4.5152, "theo": 110.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.75, "last_trade_time": "2026-10-16T13:13:03", "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "V281215P00340000", "bid": 19.5, "bid_size": 155.0, "ask": 23.3, "ask_size": 106.0, "iv": 0.2642, "open_interest": 42.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0021, "vega": 1.6639, "theta": -0.0281, "rho": -1.739, "theo": 21.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.95, "last_trade_time": "2026-10-07T12:00:02", "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "V281215C00350000", "bid": 101.7, "bid_size": 168.0, "ask": 105.5, "ask_size": 18.0, "iv": 0.2627, "open_interest": 255.0, "volume": 16.0, "delta": 0.7847, "gamma": 0.0019, "vega": 1.6957, "theta": -0.014, "rho": 4.4851, "theo": 103.5628, "change": -3.2, "open": 102.55, "high": 102.55, "low": 102.5, "tick": "down", "last_trade_price": 102.5, "last_trade_time": "2026-10-27T15:49:51", "percent_change": -3.02743, "prev_day_close": 101.875}, {"option": "V281215P00350000", "bid": 22.6, "bid_size": 122.0, "ask": 26.15, "ask_size": 103.0, "iv": 0.2625, "open_interest": 49.0, "volume": 0.0, "delta": -0.238, "gamma": 0.0022, "vega": 1.7598, "theta": -0.0296, "rho": -1.8835, "theo": 24.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-10-21T09:34:11", "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "V281215C00360000", "bid": 95.0, "bid_size": 92.0, "ask": 99.5, "ask_size": 22.0, "iv": 0.2594, "open_interest": 117.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.002, "vega": 1.786, "theta": -0.0162, "rho": 4.4387, "theo": 97.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.31, "last_trade_time": "2026-10-14T10:21:41", "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "V281215P00360000", "bid": 25.0, "bid_size": 43.0, "ask": 30.0, "ask_size": 58.0, "iv": 0.2602, "open_interest": 68.0, "volume": 0.0, "delta": -0.2631, "gamma": 0.0024, "vega": 1.8465, "theta": -0.0312, "rho": -2.0427, "theo": 27.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.31, "last_trade_time": "2026-10-13T09:31:34", "percent_change": 0.0, "prev_day_close": 27.6749992370605}, {"option": "V281215C00370000", "bid": 89.0, "bid_size": 104.0, "ask": 93.9, "ask_size": 10.0, "iv": 0.257, "open_interest": 49.0, "volume": 10.0, "delta": 0.742, "gamma": 0.0022, "vega": 1.8706, "theta": -0.0182, "rho": 4.3806, "theo": 91.3174, "change": -3.32, "open": 90.33, "high": 90.33, "low": 90.33, "tick": "down", "last_trade_price": 90.33, "last_trade_time": "2026-10-27T10:51:11", "percent_change": -3.54512, "prev_day_close": 89.7000007629394}, {"option": "V281215P00370000", "bid": 29.0, "bid_size": 115.0, "ask": 33.0, "ask_size": 27.0, "iv": 0.2586, "open_interest": 41.0, "volume": 1.0, "delta": -0.2897, "gamma": 0.0026, "vega": 1.9283, "theta": -0.0326, "rho": -2.1866, "theo": 30.7622, "change": 0.62, "open": 31.02, "high": 31.02, "low": 31.02, "tick": "down", "last_trade_price": 31.02, "last_trade_time": "2026-10-27T13:01:10", "percent_change": 2.03947, "prev_day_close": 31.1750001907349}, {"option": "V281215C00380000", "bid": 83.5, "bid_size": 102.0, "ask": 87.5, "ask_size": 19.0, "iv": 0.2548, "open_interest": 122.0, "volume": 1.0, "delta": 0.7193, "gamma": 0.0023, "vega": 1.9493, "theta": -0.02, "rho": 4.3124, "theo": 85.5395, "change": -4.375, "open": 83.0, "high": 83.0, "low": 83.0, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-10-27T15:12:42", "percent_change": -5.00715, "prev_day_close": 84.625}, {"option": "V281215P00380000", "bid": 32.0, "bid_size": 55.0, "ask": 37.0, "ask_size": 67.0, "iv": 0.2556, "open_interest": 35.0, "volume": 1.0, "delta": -0.3178, "gamma": 0.0028, "vega": 2.0021, "theta": -0.034, "rho": -2.3454, "theo": 34.3977, "change": 1.75, "open": 35.7, "high": 35.7, "low": 35.7, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-10-27T15:18:33", "percent_change": 5.15464, "prev_day_close": 35.625}, {"option": "V281215C00390000", "bid": 78.0, "bid_size": 6.0, "ask": 82.0, "ask_size": 21.0, "iv": 0.2516, "open_interest": 220.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0024, "vega": 2.0224, "theta": -0.0217, "rho": 4.2288, "theo": 79.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.9, "last_trade_time": "2026-10-21T12:32:18", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "V281215P00390000", "bid": 36.0, "bid_size": 29.0, "ask": 41.0, "ask_size": 64.0, "iv": 0.2537, "open_interest": 79.0, "volume": 1.0, "delta": -0.3473, "gamma": 0.003, "vega": 2.0595, "theta": -0.0353, "rho": -2.4732, "theo": 38.331, "change": 0.42, "open": 38.77, "high": 38.77, "low": 38.77, "tick": "up", "last_trade_price": 38.77, "last_trade_time": "2026-10-27T13:01:10", "percent_change": 1.09518, "prev_day_close": 39.5}, {"option": "V281215C00400000", "bid": 72.5, "bid_size": 82.0, "ask": 77.0, "ask_size": 98.0, "iv": 0.251, "open_interest": 308.0, "volume": 1.0, "delta": 0.672, "gamma": 0.0025, "vega": 2.0872, "theta": -0.0233, "rho": 4.1385, "theo": 74.6983, "change": -3.805, "open": 72.87, "high": 72.87, "low": 72.87, "tick": "down", "last_trade_price": 72.87, "last_trade_time": "2026-10-27T15:12:08", "percent_change": -4.9625, "prev_day_close": 74.0}, {"option": "V281215P00400000", "bid": 40.5, "bid_size": 150.0, "ask": 45.0, "ask_size": 88.0, "iv": 0.2516, "open_interest": 185.0, "volume": 1.0, "delta": -0.3781, "gamma": 0.0031, "vega": 2.1093, "theta": -0.0365, "rho": -2.5965, "theo": 42.5753, "change": 1.425, "open": 44.05, "high": 44.05, "low": 44.05, "tick": "up", "last_trade_price": 44.05, "last_trade_time": "2026-10-27T15:18:33", "percent_change": 3.34311, "prev_day_close": 43.7999992370606}, {"option": "V281215C00410000", "bid": 67.5, "bid_size": 19.0, "ask": 72.0, "ask_size": 15.0, "iv": 0.2494, "open_interest": 104.0, "volume": 0.0, "delta": 0.6475, "gamma": 0.0026, "vega": 2.1445, "theta": -0.0246, "rho": 4.0378, "theo": 69.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.95, "last_trade_time": "2026-10-26T11:59:50", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "V281215P00410000", "bid": 45.0, "bid_size": 140.0, "ask": 49.5, "ask_size": 84.0, "iv": 0.2493, "open_interest": 221.0, "volume": 0.0, "delta": -0.4104, "gamma": 0.0033, "vega": 2.145, "theta": -0.0376, "rho": -2.7005, "theo": 47.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.14, "last_trade_time": "2026-10-22T09:41:29", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "V281215C00420000", "bid": 62.6, "bid_size": 135.0, "ask": 66.0, "ask_size": 11.0, "iv": 0.2446, "open_interest": 94.0, "volume": 24.0, "delta": 0.6227, "gamma": 0.0026, "vega": 2.1935, "theta": -0.0259, "rho": 3.9258, "theo": 64.8184, "change": -1.925, "open": 64.14, "high": 64.75, "low": 64.14, "tick": "up", "last_trade_price": 64.75, "last_trade_time": "2026-10-27T15:59:41", "percent_change": -2.88714, "prev_day_close": 63.25}, {"option": "V281215P00420000", "bid": 50.0, "bid_size": 127.0, "ask": 54.5, "ask_size": 71.0, "iv": 0.248, "open_interest": 359.0, "volume": 0.0, "delta": -0.444, "gamma": 0.0035, "vega": 2.1642, "theta": -0.0387, "rho": -2.8243, "theo": 52.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.3, "last_trade_time": "2026-10-16T10:31:25", "percent_change": 0.0, "prev_day_close": 52.875}, {"option": "V281215C00430000", "bid": 59.55, "bid_size": 15.0, "ask": 61.6, "ask_size": 15.0, "iv": 0.2467, "open_interest": 356.0, "volume": 18.0, "delta": 0.5975, "gamma": 0.0027, "vega": 2.2334, "theta": -0.0269, "rho": 3.8108, "theo": 60.2408, "change": -2.375, "open": 59.65, "high": 59.65, "low": 59.65, "tick": "down", "last_trade_price": 59.65, "last_trade_time": "2026-10-27T15:59:41", "percent_change": -3.8291, "prev_day_close": 58.75}, {"option": "V281215P00430000", "bid": 55.0, "bid_size": 55.0, "ask": 59.5, "ask_size": 20.0, "iv": 0.2451, "open_interest": 32.0, "volume": 5.0, "delta": -0.4789, "gamma": 0.0037, "vega": 2.165, "theta": -0.0396, "rho": -2.8814, "theo": 57.2816, "change": 0.315, "open": 57.3, "high": 57.34, "low": 57.3, "tick": "up", "last_trade_price": 57.34, "last_trade_time": "2026-10-27T10:03:12", "percent_change": 0.552387, "prev_day_close": 58.0499992370606}, {"option": "V281215C00440000", "bid": 53.5, "bid_size": 104.0, "ask": 58.0, "ask_size": 152.0, "iv": 0.2429, "open_interest": 78.0, "volume": 0.0, "delta": 0.5722, "gamma": 0.0028, "vega": 2.2644, "theta": -0.0278, "rho": 3.6862, "theo": 55.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.75, "last_trade_time": "2026-10-26T10:35:49", "percent_change": 0.0, "prev_day_close": 55.2250003814697}, {"option": "V281215P00440000", "bid": 60.5, "bid_size": 49.0, "ask": 65.0, "ask_size": 20.0, "iv": 0.243, "open_interest": 1.0, "volume": 5.0, "delta": -0.5148, "gamma": 0.0039, "vega": 2.1456, "theta": -0.0404, "rho": -2.9178, "theo": 62.8686, "change": 0.405, "open": 62.95, "high": 62.98, "low": 62.95, "tick": "up", "last_trade_price": 62.98, "last_trade_time": "2026-10-27T10:03:12", "percent_change": 0.647225, "prev_day_close": 64.75}, {"option": "V281215C00450000", "bid": 49.5, "bid_size": 51.0, "ask": 54.0, "ask_size": 172.0, "iv": 0.2418, "open_interest": 424.0, "volume": 0.0, "delta": 0.5469, "gamma": 0.0028, "vega": 2.2863, "theta": -0.0284, "rho": 3.5555, "theo": 51.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.15, "last_trade_time": "2026-10-26T13:58:03", "percent_change": 0.0, "prev_day_close": 50.5750007629394}, {"option": "V281215P00450000", "bid": 66.5, "bid_size": 55.0, "ask": 71.0, "ask_size": 28.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.5518, "gamma": 0.004, "vega": 2.1152, "theta": -0.0411, "rho": -2.909, "theo": 68.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.0, "last_trade_time": "2026-01-14T09:33:40", "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "V281215C00460000", "bid": 45.5, "bid_size": 43.0, "ask": 49.65, "ask_size": 13.0, "iv": 0.239, "open_interest": 36.0, "volume": 0.0, "delta": 0.5217, "gamma": 0.0028, "vega": 2.2992, "theta": -0.0289, "rho": 3.4246, "theo": 47.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.6, "last_trade_time": "2026-10-20T14:55:06", "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "V281215P00460000", "bid": 73.0, "bid_size": 28.0, "ask": 77.5, "ask_size": 29.0, "iv": 0.2414, "open_interest": 10.0, "volume": 0.0, "delta": -0.5902, "gamma": 0.0042, "vega": 2.0596, "theta": -0.0419, "rho": -2.942, "theo": 75.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.6, "last_trade_time": "2026-10-01T11:04:48", "percent_change": 0.0, "prev_day_close": 77.0250015258789}, {"option": "V281215C00470000", "bid": 42.0, "bid_size": 33.0, "ask": 46.5, "ask_size": 188.0, "iv": 0.239, "open_interest": 99.0, "volume": 0.0, "delta": 0.4966, "gamma": 0.0029, "vega": 2.3028, "theta": -0.0293, "rho": 3.2863, "theo": 44.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.87, "last_trade_time": "2026-10-26T12:44:14", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "V281215P00470000", "bid": 79.5, "bid_size": 20.0, "ask": 83.75, "ask_size": 25.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": -0.6298, "gamma": 0.0044, "vega": 1.971, "theta": -0.0425, "rho": -2.9006, "theo": 81.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.35, "last_trade_time": "2026-04-08T10:23:20", "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "V281215C00480000", "bid": 38.5, "bid_size": 43.0, "ask": 42.45, "ask_size": 12.0, "iv": 0.2361, "open_interest": 128.0, "volume": 0.0, "delta": 0.4719, "gamma": 0.0029, "vega": 2.2978, "theta": -0.0295, "rho": 3.1463, "theo": 40.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.55, "last_trade_time": "2026-10-16T13:57:08", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "V281215P00480000", "bid": 86.5, "bid_size": 18.0, "ask": 91.0, "ask_size": 23.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.0046, "vega": 1.8456, "theta": -0.0432, "rho": -2.7038, "theo": 88.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.1, "last_trade_time": "2026-04-02T15:44:22", "percent_change": 0.0, "prev_day_close": 90.5999984741211}, {"option": "V281215C00490000", "bid": 35.0, "bid_size": 56.0, "ask": 40.0, "ask_size": 30.0, "iv": 0.2359, "open_interest": 74.0, "volume": 0.0, "delta": 0.4475, "gamma": 0.0029, "vega": 2.2849, "theta": -0.0295, "rho": 3.0086, "theo": 37.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.35, "last_trade_time": "2026-10-20T10:40:13", "percent_change": 0.0, "prev_day_close": 36.5249996185303}, {"option": "V281215P00490000", "bid": 94.0, "bid_size": 18.0, "ask": 98.5, "ask_size": 38.0, "iv": 0.2373, "open_interest": 1.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.0048, "vega": 1.7454, "theta": -0.0441, "rho": -2.5437, "theo": 96.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.3, "last_trade_time": "2026-08-24T10:07:21", "percent_change": 0.0, "prev_day_close": 97.9249992370606}, {"option": "V281215C00500000", "bid": 32.0, "bid_size": 60.0, "ask": 37.0, "ask_size": 48.0, "iv": 0.2347, "open_interest": 128.0, "volume": 0.0, "delta": 0.4236, "gamma": 0.0029, "vega": 2.2634, "theta": -0.0294, "rho": 2.8664, "theo": 34.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.74, "last_trade_time": "2026-10-23T12:45:36", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "V281215P00500000", "bid": 102.0, "bid_size": 18.0, "ask": 106.0, "ask_size": 32.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.0049, "vega": 1.5849, "theta": -0.0451, "rho": -2.4454, "theo": 103.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.32, "last_trade_time": "2026-08-25T12:06:05", "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "V281215C00510000", "bid": 30.0, "bid_size": 24.0, "ask": 33.55, "ask_size": 13.0, "iv": 0.2339, "open_interest": 112.0, "volume": 0.0, "delta": 0.4003, "gamma": 0.0028, "vega": 2.2346, "theta": -0.0292, "rho": 2.7255, "theo": 31.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.7, "last_trade_time": "2026-10-23T12:45:10", "percent_change": 0.0, "prev_day_close": 31.7749996185303}, {"option": "V281215P00510000", "bid": 110.65, "bid_size": 11.0, "ask": 114.45, "ask_size": 35.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.7958, "gamma": 0.0049, "vega": 1.3296, "theta": -0.047, "rho": -2.0852, "theo": 112.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.25, "last_trade_time": "2026-09-08T11:49:47", "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "V281215C00520000", "bid": 27.0, "bid_size": 38.0, "ask": 31.5, "ask_size": 27.0, "iv": 0.2332, "open_interest": 130.0, "volume": 0.0, "delta": 0.3776, "gamma": 0.0028, "vega": 2.1999, "theta": -0.0288, "rho": 2.5893, "theo": 29.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.29, "last_trade_time": "2026-10-22T13:48:28", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "V281215P00520000", "bid": 118.5, "bid_size": 18.0, "ask": 123.0, "ask_size": 35.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.0048, "vega": 1.1869, "theta": -0.0459, "rho": -1.744, "theo": 120.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "V281215C00530000", "bid": 24.5, "bid_size": 60.0, "ask": 28.6, "ask_size": 44.0, "iv": 0.2309, "open_interest": 658.0, "volume": 0.0, "delta": 0.3557, "gamma": 0.0028, "vega": 2.1581, "theta": -0.0284, "rho": 2.4515, "theo": 26.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-10-20T12:57:00", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "V281215P00530000", "bid": 127.5, "bid_size": 18.0, "ask": 132.0, "ask_size": 33.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.005, "vega": 0.9904, "theta": -0.0403, "rho": -1.3682, "theo": 129.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.34, "last_trade_time": "2026-09-01T10:40:28", "percent_change": 0.0, "prev_day_close": 131.849998474121}, {"option": "V281215C00540000", "bid": 22.0, "bid_size": 81.0, "ask": 26.5, "ask_size": 39.0, "iv": 0.2297, "open_interest": 98.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0027, "vega": 2.1105, "theta": -0.0278, "rho": 2.3166, "theo": 24.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-10-23T10:18:04", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "V281215P00540000", "bid": 137.0, "bid_size": 11.0, "ask": 141.0, "ask_size": 15.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0047, "vega": 0.6623, "theta": -0.0287, "rho": -1.1709, "theo": 138.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.21, "last_trade_time": "2026-09-01T10:40:28", "percent_change": 0.0, "prev_day_close": 140.849998474121}, {"option": "V281215C00560000", "bid": 18.85, "bid_size": 46.0, "ask": 22.4, "ask_size": 17.0, "iv": 0.2298, "open_interest": 66.0, "volume": 0.0, "delta": 0.2946, "gamma": 0.0026, "vega": 2.0037, "theta": -0.0265, "rho": 2.0614, "theo": 20.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.71, "last_trade_time": "2026-10-15T10:06:27", "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "V281215P00560000", "bid": 156.5, "bid_size": 11.0, "ask": 160.5, "ask_size": 12.0, "iv": 0.2489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0024, "vega": 0.0298, "theta": -0.038, "rho": 0.0, "theo": 158.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.5, "last_trade_time": "2026-09-11T15:20:08", "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "V281215C00580000", "bid": 15.6, "bid_size": 45.0, "ask": 19.25, "ask_size": 39.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.0024, "vega": 1.882, "theta": -0.0249, "rho": 1.8214, "theo": 17.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "V281215P00580000", "bid": 175.5, "bid_size": 12.0, "ask": 180.5, "ask_size": 12.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0392, "rho": 0.0, "theo": 178.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "V281215C00600000", "bid": 12.7, "bid_size": 70.0, "ask": 16.55, "ask_size": 75.0, "iv": 0.2288, "open_interest": 94.0, "volume": 0.0, "delta": 0.2252, "gamma": 0.0023, "vega": 1.7521, "theta": -0.0232, "rho": 1.5996, "theo": 14.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.83, "last_trade_time": "2026-10-21T12:46:35", "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "V281215P00600000", "bid": 196.0, "bid_size": 11.0, "ask": 200.5, "ask_size": 12.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0404, "rho": 0.0, "theo": 198.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.074996948242}, {"option": "V290119C00185000", "bid": 229.5, "bid_size": 13.0, "ask": 234.5, "ask_size": 4.0, "iv": 0.3429, "open_interest": 8.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0003, "vega": 0.3472, "theta": 0.0, "rho": 3.5068, "theo": 231.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 243.75, "last_trade_time": "2026-10-22T13:44:35", "percent_change": 0.0, "prev_day_close": 230.0}, {"option": "V290119P00185000", "bid": 1.35, "bid_size": 35.0, "ask": 3.05, "ask_size": 90.0, "iv": 0.3377, "open_interest": 18.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0003, "vega": 0.3577, "theta": -0.0069, "rho": -0.2498, "theo": 2.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T12:42:32", "percent_change": 0.0, "prev_day_close": 2.09500002861023}, {"option": "V290119C00190000", "bid": 225.0, "bid_size": 16.0, "ask": 230.0, "ask_size": 5.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0003, "vega": 0.3733, "theta": 0.0, "rho": 3.5826, "theo": 227.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.75}, {"option": "V290119P00190000", "bid": 1.35, "bid_size": 41.0, "ask": 3.05, "ask_size": 92.0, "iv": 0.3283, "open_interest": 17.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0003, "vega": 0.3844, "theta": -0.0074, "rho": -0.2725, "theo": 2.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-10-14T10:01:21", "percent_change": 0.0, "prev_day_close": 2.30999994277954}, {"option": "V290119C00195000", "bid": 221.0, "bid_size": 16.0, "ask": 226.0, "ask_size": 16.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0003, "vega": 0.401, "theta": 0.0, "rho": 3.6565, "theo": 223.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.5}, {"option": "V290119P00195000", "bid": 1.95, "bid_size": 35.0, "ask": 3.2, "ask_size": 46.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0004, "vega": 0.4131, "theta": -0.0078, "rho": -0.2954, "theo": 2.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5550000667572}, {"option": "V290119C00200000", "bid": 216.5, "bid_size": 16.0, "ask": 221.5, "ask_size": 4.0, "iv": 0.3253, "open_interest": 27.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0004, "vega": 0.43, "theta": 0.0, "rho": 3.7283, "theo": 219.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.92, "last_trade_time": "2026-10-06T15:18:17", "percent_change": 0.0, "prev_day_close": 217.25}, {"option": "V290119P00200000", "bid": 2.22, "bid_size": 30.0, "ask": 3.8, "ask_size": 75.0, "iv": 0.3304, "open_interest": 3.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0004, "vega": 0.4431, "theta": -0.0083, "rho": -0.3216, "theo": 2.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-09-29T14:43:49", "percent_change": 0.0, "prev_day_close": 2.81500005722046}, {"option": "V290119C00210000", "bid": 208.5, "bid_size": 14.0, "ask": 213.5, "ask_size": 14.0, "iv": 0.3277, "open_interest": 1.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0004, "vega": 0.4908, "theta": 0.0, "rho": 3.8667, "theo": 210.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.39, "last_trade_time": "2026-09-24T09:50:09", "percent_change": 0.0, "prev_day_close": 209.0}, {"option": "V290119P00210000", "bid": 2.51, "bid_size": 41.0, "ask": 4.0, "ask_size": 40.0, "iv": 0.3178, "open_interest": 5.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0004, "vega": 0.5073, "theta": -0.0094, "rho": -0.377, "theo": 3.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-09-29T15:17:02", "percent_change": 0.0, "prev_day_close": 3.35500001907349}, {"option": "V290119C00220000", "bid": 200.0, "bid_size": 16.0, "ask": 204.7, "ask_size": 14.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0005, "vega": 0.5569, "theta": 0.0, "rho": 3.9976, "theo": 202.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.5}, {"option": "V290119P00220000", "bid": 3.25, "bid_size": 25.0, "ask": 5.1, "ask_size": 33.0, "iv": 0.3176, "open_interest": 1.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0005, "vega": 0.5764, "theta": -0.0105, "rho": -0.4395, "theo": 4.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-16T15:23:12", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "V290119C00230000", "bid": 192.0, "bid_size": 16.0, "ask": 196.5, "ask_size": 11.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0006, "vega": 0.6285, "theta": 0.0, "rho": 4.1184, "theo": 194.1436, "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": 192.349998474121}, {"option": "V290119P00230000", "bid": 3.95, "bid_size": 45.0, "ask": 5.5, "ask_size": 38.0, "iv": 0.309, "open_interest": 5.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0006, "vega": 0.649, "theta": -0.0116, "rho": -0.5112, "theo": 4.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-20T12:13:53", "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "V290119C00240000", "bid": 184.0, "bid_size": 15.0, "ask": 188.5, "ask_size": 2.0, "iv": 0.3084, "open_interest": 4.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0006, "vega": 0.7039, "theta": 0.0, "rho": 4.2306, "theo": 185.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.57, "last_trade_time": "2026-09-22T15:37:37", "percent_change": 0.0, "prev_day_close": 184.25}, {"option": "V290119P00240000", "bid": 4.65, "bid_size": 100.0, "ask": 6.45, "ask_size": 113.0, "iv": 0.3038, "open_interest": 1.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0007, "vega": 0.7288, "theta": -0.0129, "rho": -0.5878, "theo": 5.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.94, "last_trade_time": "2026-09-17T10:51:58", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "V290119C00250000", "bid": 175.5, "bid_size": 91.0, "ask": 180.0, "ask_size": 18.0, "iv": 0.297, "open_interest": 4.0, "volume": 1.0, "delta": 0.9322, "gamma": 0.0007, "vega": 0.785, "theta": 0.0, "rho": 4.3321, "theo": 177.9422, "change": -5.85, "open": 174.35, "high": 174.35, "low": 174.35, "tick": "up", "last_trade_price": 174.35, "last_trade_time": "2026-10-27T14:27:05", "percent_change": -3.24639, "prev_day_close": 176.0}, {"option": "V290119P00250000", "bid": 5.4, "bid_size": 119.0, "ask": 7.65, "ask_size": 134.0, "iv": 0.2994, "open_interest": 1.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0008, "vega": 0.814, "theta": -0.0142, "rho": -0.6761, "theo": 6.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-09-18T13:45:17", "percent_change": 0.0, "prev_day_close": 6.52499985694885}, {"option": "V290119C00260000", "bid": 168.0, "bid_size": 11.0, "ask": 172.0, "ask_size": 15.0, "iv": 0.2946, "open_interest": 2.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0008, "vega": 0.8702, "theta": 0.0, "rho": 4.4214, "theo": 170.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.33, "last_trade_time": "2026-09-23T11:54:49", "percent_change": 0.0, "prev_day_close": 168.25}, {"option": "V290119P00260000", "bid": 6.65, "bid_size": 99.0, "ask": 8.6, "ask_size": 154.0, "iv": 0.2951, "open_interest": 52.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0009, "vega": 0.9044, "theta": -0.0156, "rho": -0.7681, "theo": 7.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-10-12T14:58:53", "percent_change": 0.0, "prev_day_close": 7.62500023841858}, {"option": "V290119C00270000", "bid": 160.0, "bid_size": 23.0, "ask": 164.65, "ask_size": 15.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0009, "vega": 0.9586, "theta": 0.0, "rho": 4.5008, "theo": 162.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.175003051758}, {"option": "V290119P00270000", "bid": 7.4, "bid_size": 126.0, "ask": 9.9, "ask_size": 171.0, "iv": 0.2888, "open_interest": 30.0, "volume": 1.0, "delta": -0.0939, "gamma": 0.001, "vega": 0.9992, "theta": -0.017, "rho": -0.8746, "theo": 8.7839, "change": 0.17, "open": 8.87, "high": 8.87, "low": 8.87, "tick": "down", "last_trade_price": 8.87, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 1.95402, "prev_day_close": 8.84999990463257}, {"option": "V290119C00280000", "bid": 152.5, "bid_size": 17.0, "ask": 156.5, "ask_size": 15.0, "iv": 0.2857, "open_interest": 12.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.001, "vega": 1.0518, "theta": 0.0, "rho": 4.5658, "theo": 154.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.52, "last_trade_time": "2026-10-23T15:59:17", "percent_change": 0.0, "prev_day_close": 152.75}, {"option": "V290119P00280000", "bid": 9.65, "bid_size": 23.0, "ask": 11.15, "ask_size": 173.0, "iv": 0.2884, "open_interest": 30.0, "volume": 1.0, "delta": -0.1071, "gamma": 0.0011, "vega": 1.096, "theta": -0.0184, "rho": -0.986, "theo": 10.1309, "change": 0.325, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-27T12:38:10", "percent_change": 3.25814, "prev_day_close": 10.5249996185303}, {"option": "V290119C00290000", "bid": 145.0, "bid_size": 12.0, "ask": 149.0, "ask_size": 19.0, "iv": 0.2797, "open_interest": 18.0, "volume": 12.0, "delta": 0.8866, "gamma": 0.0012, "vega": 1.1466, "theta": 0.0, "rho": 4.6184, "theo": 147.0043, "change": -0.87, "open": 147.69, "high": 149.7, "low": 147.69, "tick": "down", "last_trade_price": 148.13, "last_trade_time": "2026-10-27T09:31:34", "percent_change": -0.583893, "prev_day_close": 145.25}, {"option": "V290119P00290000", "bid": 10.55, "bid_size": 111.0, "ask": 12.65, "ask_size": 87.0, "iv": 0.2816, "open_interest": 5.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0013, "vega": 1.1944, "theta": -0.02, "rho": -1.1069, "theo": 11.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.92, "last_trade_time": "2026-10-22T14:10:31", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "V290119C00300000", "bid": 137.5, "bid_size": 35.0, "ask": 141.5, "ask_size": 17.0, "iv": 0.277, "open_interest": 10.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0013, "vega": 1.2437, "theta": -0.0024, "rho": 4.6587, "theo": 139.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.92, "last_trade_time": "2026-10-21T14:50:42", "percent_change": 0.0, "prev_day_close": 137.75}, {"option": "V290119P00300000", "bid": 11.8, "bid_size": 138.0, "ask": 14.85, "ask_size": 167.0, "iv": 0.2781, "open_interest": 14.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0014, "vega": 1.2962, "theta": -0.0215, "rho": -1.2369, "theo": 13.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.04, "last_trade_time": "2026-10-20T15:31:34", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "V290119C00310000", "bid": 130.0, "bid_size": 96.0, "ask": 134.5, "ask_size": 20.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.0014, "vega": 1.3428, "theta": -0.0047, "rho": 4.6827, "theo": 132.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.75}, {"option": "V290119P00310000", "bid": 14.4, "bid_size": 120.0, "ask": 16.55, "ask_size": 159.0, "iv": 0.2764, "open_interest": 56.0, "volume": 1.0, "delta": -0.1548, "gamma": 0.0016, "vega": 1.3999, "theta": -0.023, "rho": -1.37, "theo": 15.2343, "change": 0.475, "open": 15.5, "high": 15.5, "low": 15.5, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-27T15:25:58", "percent_change": 3.1614, "prev_day_close": 15.5}, {"option": "V290119C00320000", "bid": 123.0, "bid_size": 97.0, "ask": 127.5, "ask_size": 20.0, "iv": 0.2701, "open_interest": 6.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0015, "vega": 1.4406, "theta": -0.0071, "rho": 4.6953, "theo": 125.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.12, "last_trade_time": "2026-10-21T10:50:16", "percent_change": 0.0, "prev_day_close": 123.75}, {"option": "V290119P00320000", "bid": 15.9, "bid_size": 126.0, "ask": 19.05, "ask_size": 123.0, "iv": 0.2723, "open_interest": 4.0, "volume": 0.0, "delta": -0.1735, "gamma": 0.0017, "vega": 1.5056, "theta": -0.0246, "rho": -1.5204, "theo": 17.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.74, "last_trade_time": "2026-10-15T13:08:19", "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "V290119C00330000", "bid": 116.5, "bid_size": 17.0, "ask": 120.5, "ask_size": 11.0, "iv": 0.2675, "open_interest": 3.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0016, "vega": 1.539, "theta": -0.0094, "rho": 4.693, "theo": 118.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.43, "last_trade_time": "2026-10-13T15:53:40", "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "V290119P00330000", "bid": 17.95, "bid_size": 138.0, "ask": 21.9, "ask_size": 177.0, "iv": 0.2699, "open_interest": 21.0, "volume": 0.0, "delta": -0.1937, "gamma": 0.0019, "vega": 1.6077, "theta": -0.0262, "rho": -1.6623, "theo": 19.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.34, "last_trade_time": "2026-10-26T11:26:12", "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "V290119C00340000", "bid": 109.5, "bid_size": 89.0, "ask": 114.0, "ask_size": 19.0, "iv": 0.2638, "open_interest": 6.0, "volume": 0.0, "delta": 0.8052, "gamma": 0.0018, "vega": 1.6354, "theta": -0.0116, "rho": 4.6754, "theo": 111.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.28, "last_trade_time": "2026-10-23T15:07:48", "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "V290119P00340000", "bid": 20.45, "bid_size": 135.0, "ask": 24.4, "ask_size": 153.0, "iv": 0.2665, "open_interest": 9.0, "volume": 0.0, "delta": -0.2154, "gamma": 0.002, "vega": 1.703, "theta": -0.0277, "rho": -1.821, "theo": 22.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-10-02T10:52:47", "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "V290119C00350000", "bid": 103.0, "bid_size": 90.0, "ask": 107.5, "ask_size": 20.0, "iv": 0.2607, "open_interest": 36.0, "volume": 0.0, "delta": 0.7858, "gamma": 0.0019, "vega": 1.7282, "theta": -0.0137, "rho": 4.6475, "theo": 105.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.0, "last_trade_time": "2026-10-26T12:39:01", "percent_change": 0.0, "prev_day_close": 103.775001525879}, {"option": "V290119P00350000", "bid": 22.9, "bid_size": 267.0, "ask": 26.8, "ask_size": 182.0, "iv": 0.2615, "open_interest": 433.0, "volume": 12.0, "delta": -0.2386, "gamma": 0.0022, "vega": 1.7974, "theta": -0.0292, "rho": -1.9777, "theo": 25.0325, "change": 0.625, "open": 25.4, "high": 25.6, "low": 25.4, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-10-27T13:53:03", "percent_change": 2.5025, "prev_day_close": 25.875}, {"option": "V290119C00360000", "bid": 97.0, "bid_size": 77.0, "ask": 101.5, "ask_size": 21.0, "iv": 0.2593, "open_interest": 32.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.002, "vega": 1.8187, "theta": -0.0157, "rho": 4.6031, "theo": 99.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.24, "last_trade_time": "2026-10-19T11:06:06", "percent_change": 0.0, "prev_day_close": 97.3499984741211}, {"option": "V290119P00360000", "bid": 26.0, "bid_size": 143.0, "ask": 30.15, "ask_size": 174.0, "iv": 0.2598, "open_interest": 27.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.0024, "vega": 1.886, "theta": -0.0307, "rho": -2.1239, "theo": 28.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.04, "last_trade_time": "2026-10-21T10:56:11", "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "V290119C00370000", "bid": 91.0, "bid_size": 85.0, "ask": 95.5, "ask_size": 15.0, "iv": 0.2567, "open_interest": 30.0, "volume": 10.0, "delta": 0.7442, "gamma": 0.0021, "vega": 1.9036, "theta": -0.0176, "rho": 4.5469, "theo": 93.3934, "change": -3.225, "open": 92.2, "high": 92.2, "low": 92.2, "tick": "down", "last_trade_price": 92.2, "last_trade_time": "2026-10-27T10:51:11", "percent_change": -3.37962, "prev_day_close": 91.75}, {"option": "V290119P00370000", "bid": 29.3, "bid_size": 138.0, "ask": 34.0, "ask_size": 101.0, "iv": 0.2585, "open_interest": 25.0, "volume": 0.0, "delta": -0.2894, "gamma": 0.0026, "vega": 1.9671, "theta": -0.0321, "rho": -2.2705, "theo": 31.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.39, "last_trade_time": "2026-10-21T12:50:32", "percent_change": 0.0, "prev_day_close": 32.1999988555908}, {"option": "V290119C00380000", "bid": 85.5, "bid_size": 10.0, "ask": 89.0, "ask_size": 16.0, "iv": 0.252, "open_interest": 3.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0022, "vega": 1.9829, "theta": -0.0194, "rho": 4.4808, "theo": 87.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.5, "last_trade_time": "2026-10-23T11:08:49", "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "V290119P00380000", "bid": 33.0, "bid_size": 126.0, "ask": 37.5, "ask_size": 88.0, "iv": 0.256, "open_interest": 4.0, "volume": 0.0, "delta": -0.317, "gamma": 0.0027, "vega": 2.0398, "theta": -0.0335, "rho": -2.4286, "theo": 35.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-10-19T14:05:32", "percent_change": 0.0, "prev_day_close": 36.4249992370606}, {"option": "V290119C00390000", "bid": 79.5, "bid_size": 90.0, "ask": 84.0, "ask_size": 57.0, "iv": 0.2512, "open_interest": 145.0, "volume": 0.0, "delta": 0.6994, "gamma": 0.0023, "vega": 2.0567, "theta": -0.0211, "rho": 4.3992, "theo": 82.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.75, "last_trade_time": "2026-10-23T12:46:12", "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "V290119P00390000", "bid": 38.0, "bid_size": 60.0, "ask": 41.15, "ask_size": 130.0, "iv": 0.2556, "open_interest": 5.0, "volume": 0.0, "delta": -0.346, "gamma": 0.0029, "vega": 2.0997, "theta": -0.0348, "rho": -2.5686, "theo": 39.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.33, "last_trade_time": "2026-10-19T14:05:32", "percent_change": 0.0, "prev_day_close": 39.5750007629394}, {"option": "V290119C00400000", "bid": 74.5, "bid_size": 124.0, "ask": 79.0, "ask_size": 137.0, "iv": 0.2506, "open_interest": 65.0, "volume": 4.0, "delta": 0.6762, "gamma": 0.0024, "vega": 2.1227, "theta": -0.0226, "rho": 4.3102, "theo": 76.8195, "change": -2.15, "open": 77.0, "high": 77.0, "low": 76.5, "tick": "down", "last_trade_price": 76.5, "last_trade_time": "2026-10-27T10:11:28", "percent_change": -2.73363, "prev_day_close": 75.2749977111816}, {"option": "V290119P00400000", "bid": 41.2, "bid_size": 102.0, "ask": 45.5, "ask_size": 59.0, "iv": 0.2513, "open_interest": 4.0, "volume": 0.0, "delta": -0.3764, "gamma": 0.0031, "vega": 2.1495, "theta": -0.036, "rho": -2.6987, "theo": 43.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-10-22T11:47:20", "percent_change": 0.0, "prev_day_close": 44.1749992370606}, {"option": "V290119C00410000", "bid": 69.5, "bid_size": 30.0, "ask": 74.0, "ask_size": 170.0, "iv": 0.2489, "open_interest": 204.0, "volume": 0.0, "delta": 0.6524, "gamma": 0.0025, "vega": 2.1812, "theta": -0.0239, "rho": 4.2119, "theo": 71.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.77, "last_trade_time": "2026-10-26T12:43:07", "percent_change": 0.0, "prev_day_close": 70.0750007629394}, {"option": "V290119P00410000", "bid": 45.5, "bid_size": 97.0, "ask": 50.0, "ask_size": 43.0, "iv": 0.2486, "open_interest": 7.0, "volume": 0.0, "delta": -0.4081, "gamma": 0.0033, "vega": 2.1818, "theta": -0.0371, "rho": -2.7975, "theo": 47.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.0, "last_trade_time": "2026-10-23T11:36:28", "percent_change": 0.0, "prev_day_close": 48.9750003814697}, {"option": "V290119C00420000", "bid": 64.5, "bid_size": 155.0, "ask": 68.55, "ask_size": 86.0, "iv": 0.2453, "open_interest": 259.0, "volume": 11.0, "delta": 0.6282, "gamma": 0.0026, "vega": 2.2319, "theta": -0.0251, "rho": 4.101, "theo": 66.9334, "change": -1.8, "open": 67.6, "high": 67.6, "low": 66.7, "tick": "down", "last_trade_price": 66.7, "last_trade_time": "2026-10-27T11:58:15", "percent_change": -2.62774, "prev_day_close": 65.25}, {"option": "V290119P00420000", "bid": 50.75, "bid_size": 92.0, "ask": 55.0, "ask_size": 59.0, "iv": 0.2479, "open_interest": 78.0, "volume": 0.0, "delta": -0.441, "gamma": 0.0034, "vega": 2.2076, "theta": -0.0381, "rho": -2.9028, "theo": 52.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.6, "last_trade_time": "2026-10-26T12:02:58", "percent_change": 0.0, "prev_day_close": 54.0750007629394}, {"option": "V290119C00430000", "bid": 60.0, "bid_size": 22.0, "ask": 64.5, "ask_size": 151.0, "iv": 0.2449, "open_interest": 126.0, "volume": 0.0, "delta": 0.6037, "gamma": 0.0026, "vega": 2.2738, "theta": -0.0261, "rho": 3.9867, "theo": 62.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.27, "last_trade_time": "2026-10-26T15:58:04", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "V290119P00430000", "bid": 55.5, "bid_size": 103.0, "ask": 60.0, "ask_size": 19.0, "iv": 0.2446, "open_interest": 192.0, "volume": 0.0, "delta": -0.4753, "gamma": 0.0036, "vega": 2.2078, "theta": -0.0391, "rho": -2.9857, "theo": 57.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.7, "last_trade_time": "2026-10-23T11:16:20", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "V290119C00440000", "bid": 55.5, "bid_size": 27.0, "ask": 58.9, "ask_size": 10.0, "iv": 0.2403, "open_interest": 7.0, "volume": 0.0, "delta": 0.5791, "gamma": 0.0027, "vega": 2.307, "theta": -0.0269, "rho": 3.8643, "theo": 57.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.1, "last_trade_time": "2026-10-26T12:46:00", "percent_change": 0.0, "prev_day_close": 56.2749996185303}, {"option": "V290119P00440000", "bid": 61.95, "bid_size": 19.0, "ask": 65.5, "ask_size": 49.0, "iv": 0.2449, "open_interest": 15.0, "volume": 0.0, "delta": -0.5107, "gamma": 0.0038, "vega": 2.1894, "theta": -0.0399, "rho": -3.0354, "theo": 63.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.55, "last_trade_time": "2026-10-21T12:39:17", "percent_change": 0.0, "prev_day_close": 65.1500015258789}, {"option": "V290119C00450000", "bid": 51.5, "bid_size": 20.0, "ask": 56.0, "ask_size": 22.0, "iv": 0.2416, "open_interest": 5.0, "volume": 0.0, "delta": 0.5544, "gamma": 0.0028, "vega": 2.3314, "theta": -0.0276, "rho": 3.7333, "theo": 53.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.2, "last_trade_time": "2026-10-21T14:05:02", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "V290119P00450000", "bid": 67.95, "bid_size": 21.0, "ask": 71.5, "ask_size": 22.0, "iv": 0.2439, "open_interest": 36.0, "volume": 0.0, "delta": -0.5472, "gamma": 0.004, "vega": 2.1526, "theta": -0.0407, "rho": -3.0228, "theo": 69.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.2, "last_trade_time": "2026-10-21T12:26:32", "percent_change": 0.0, "prev_day_close": 71.0499992370606}, {"option": "V290119C00460000", "bid": 47.5, "bid_size": 27.0, "ask": 52.0, "ask_size": 22.0, "iv": 0.2398, "open_interest": 14.0, "volume": 0.0, "delta": 0.5298, "gamma": 0.0028, "vega": 2.347, "theta": -0.0282, "rho": 3.6024, "theo": 49.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.25, "last_trade_time": "2026-10-15T10:36:09", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "V290119P00460000", "bid": 73.5, "bid_size": 51.0, "ask": 78.0, "ask_size": 55.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": -0.5851, "gamma": 0.0042, "vega": 2.1084, "theta": -0.0415, "rho": -3.0555, "theo": 75.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "V290119C00470000", "bid": 43.5, "bid_size": 48.0, "ask": 48.5, "ask_size": 27.0, "iv": 0.238, "open_interest": 28.0, "volume": 0.0, "delta": 0.5053, "gamma": 0.0028, "vega": 2.3537, "theta": -0.0285, "rho": 3.4655, "theo": 46.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.3, "last_trade_time": "2026-10-21T12:31:39", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "V290119P00470000", "bid": 80.0, "bid_size": 46.0, "ask": 84.5, "ask_size": 42.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": -0.6242, "gamma": 0.0044, "vega": 2.0207, "theta": -0.0423, "rho": -2.975, "theo": 82.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2000007629394}, {"option": "V290119C00480000", "bid": 40.0, "bid_size": 51.0, "ask": 45.0, "ask_size": 76.0, "iv": 0.2366, "open_interest": 1.0, "volume": 0.0, "delta": 0.4811, "gamma": 0.0028, "vega": 2.3516, "theta": -0.0288, "rho": 3.3238, "theo": 42.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-09-28T13:04:18", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "V290119P00480000", "bid": 87.0, "bid_size": 28.0, "ask": 91.5, "ask_size": 23.0, "iv": 0.2383, "open_interest": 0.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.0046, "vega": 1.8948, "theta": -0.0433, "rho": -2.8068, "theo": 89.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2999992370606}, {"option": "V290119C00490000", "bid": 37.0, "bid_size": 61.0, "ask": 41.5, "ask_size": 177.0, "iv": 0.2353, "open_interest": 1.0, "volume": 0.0, "delta": 0.4572, "gamma": 0.0028, "vega": 2.342, "theta": -0.0288, "rho": 3.185, "theo": 39.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.34, "last_trade_time": "2026-10-16T10:01:56", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "V290119P00490000", "bid": 94.5, "bid_size": 46.0, "ask": 98.65, "ask_size": 56.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": -0.7057, "gamma": 0.0048, "vega": 1.7982, "theta": -0.0445, "rho": -2.6559, "theo": 96.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.7750015258789}, {"option": "V290119C00500000", "bid": 34.25, "bid_size": 189.0, "ask": 38.5, "ask_size": 244.0, "iv": 0.2348, "open_interest": 109.0, "volume": 12.0, "delta": 0.4337, "gamma": 0.0028, "vega": 2.3241, "theta": -0.0288, "rho": 3.0433, "theo": 36.5109, "change": -3.175, "open": 37.2, "high": 37.2, "low": 35.1, "tick": "no_change", "last_trade_price": 35.1, "last_trade_time": "2026-10-27T14:27:37", "percent_change": -8.29523, "prev_day_close": 35.6499996185303}, {"option": "V290119P00500000", "bid": 102.0, "bid_size": 43.0, "ask": 106.5, "ask_size": 27.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.0049, "vega": 1.6299, "theta": -0.0457, "rho": -2.5789, "theo": 104.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.650001525879}, {"option": "V290119C00510000", "bid": 31.0, "bid_size": 67.0, "ask": 35.5, "ask_size": 188.0, "iv": 0.2325, "open_interest": 7.0, "volume": 0.0, "delta": 0.4108, "gamma": 0.0028, "vega": 2.2983, "theta": -0.0286, "rho": 2.8994, "theo": 33.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.28, "last_trade_time": "2026-10-22T14:12:49", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "V290119P00510000", "bid": 110.5, "bid_size": 38.0, "ask": 114.5, "ask_size": 23.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": -0.789, "gamma": 0.0049, "vega": 1.3825, "theta": -0.0472, "rho": -2.1507, "theo": 112.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "V290119C00520000", "bid": 28.5, "bid_size": 63.0, "ask": 32.0, "ask_size": 84.0, "iv": 0.2299, "open_interest": 2.0, "volume": 0.0, "delta": 0.3884, "gamma": 0.0028, "vega": 2.2666, "theta": -0.0283, "rho": 2.7608, "theo": 31.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.89, "last_trade_time": "2026-10-19T13:41:37", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "V290119P00520000", "bid": 119.0, "bid_size": 25.0, "ask": 123.0, "ask_size": 16.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.8291, "gamma": 0.0048, "vega": 1.2382, "theta": -0.0462, "rho": -1.8034, "theo": 120.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "V290119C00530000", "bid": 27.25, "bid_size": 109.0, "ask": 30.5, "ask_size": 266.0, "iv": 0.2339, "open_interest": 33.0, "volume": 57.0, "delta": 0.3667, "gamma": 0.0027, "vega": 2.2287, "theta": -0.0279, "rho": 2.6225, "theo": 28.5364, "change": -2.28, "open": 28.0, "high": 28.05, "low": 27.65, "tick": "no_change", "last_trade_price": 27.67, "last_trade_time": "2026-10-27T15:01:22", "percent_change": -7.61269, "prev_day_close": 27.9750003814697}, {"option": "V290119P00530000", "bid": 128.0, "bid_size": 22.0, "ask": 132.0, "ask_size": 16.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.005, "vega": 1.0399, "theta": -0.0411, "rho": -1.7464, "theo": 129.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.75}, {"option": "V290119C00540000", "bid": 23.5, "bid_size": 184.0, "ask": 28.5, "ask_size": 172.0, "iv": 0.2304, "open_interest": 44.0, "volume": 2.0, "delta": 0.3457, "gamma": 0.0027, "vega": 2.1839, "theta": -0.0274, "rho": 2.4837, "theo": 26.2397, "change": -1.575, "open": 26.35, "high": 26.35, "low": 26.35, "tick": "no_change", "last_trade_price": 26.35, "last_trade_time": "2026-10-27T11:11:21", "percent_change": -5.64011, "prev_day_close": 25.5249996185303}, {"option": "V290119P00540000", "bid": 137.0, "bid_size": 15.0, "ask": 141.5, "ask_size": 29.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0048, "vega": 0.7054, "theta": -0.0305, "rho": -1.2123, "theo": 138.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.349998474121}, {"option": "V290119C00560000", "bid": 19.5, "bid_size": 206.0, "ask": 23.45, "ask_size": 196.0, "iv": 0.2267, "open_interest": 46.0, "volume": 49.0, "delta": 0.306, "gamma": 0.0026, "vega": 2.0827, "theta": -0.0262, "rho": 2.2228, "theo": 22.1378, "change": -2.075, "open": 22.13, "high": 22.46, "low": 21.85, "tick": "no_change", "last_trade_price": 21.85, "last_trade_time": "2026-10-27T13:17:04", "percent_change": -8.67294, "prev_day_close": 21.6500005722046}, {"option": "V290119P00560000", "bid": 156.5, "bid_size": 15.0, "ask": 160.5, "ask_size": 12.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0026, "vega": 0.0555, "theta": -0.0383, "rho": 0.0, "theo": 158.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.5}, {"option": "V290119C00580000", "bid": 16.8, "bid_size": 234.0, "ask": 20.95, "ask_size": 345.0, "iv": 0.2298, "open_interest": 16.0, "volume": 22.0, "delta": 0.2695, "gamma": 0.0024, "vega": 1.9648, "theta": -0.0248, "rho": 1.973, "theo": 18.6351, "change": -1.75, "open": 18.7, "high": 18.8, "low": 18.65, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-10-27T11:12:16", "percent_change": -8.57843, "prev_day_close": 17.9749994277954}, {"option": "V290119P00580000", "bid": 175.5, "bid_size": 11.0, "ask": 180.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 178.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "V290119C00600000", "bid": 15.0, "bid_size": 51.0, "ask": 16.35, "ask_size": 10.0, "iv": 0.2276, "open_interest": 30.0, "volume": 27.0, "delta": 0.2364, "gamma": 0.0023, "vega": 1.8394, "theta": -0.0232, "rho": 1.7449, "theo": 15.6607, "change": -1.575, "open": 15.73, "high": 15.73, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-27T15:53:41", "percent_change": -9.50226, "prev_day_close": 15.1000003814697}, {"option": "V290119P00600000", "bid": 196.0, "bid_size": 15.0, "ask": 200.5, "ask_size": 12.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0449, "rho": 0.0, "theo": 198.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.25}], "symbol": "V", "security_type": "stock", "exchange_id": 3, "current_price": 395.82, "price_change": -6.66, "price_change_percent": -1.6573, "bid": 394.75, "ask": 395.88, "bid_size": 40, "ask_size": 80, "open": 402.21, "high": 403.5066, "low": 397.36, "close": 401.86, "prev_day_close": 401.86, "volume": 8254617, "iv30": 22.26, "iv30_change": -0.108, "iv30_change_percent": -0.4828, "seqno": 17794920835, "last_trade_time": "2026-10-27T15:59:59", "tick": "down"}, "symbol": "V"}