{"timestamp": "2026-11-03 00:32:21", "data": {"options": [{"option": "YANG261120C00020000", "bid": 13.6, "bid_size": 201.0, "ask": 14.7, "ask_size": 215.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 14.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-10-27T11:07:40", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "YANG261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 383.0, "iv": 1.7467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "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": 0.375}, {"option": "YANG261120C00021000", "bid": 12.6, "bid_size": 201.0, "ask": 13.7, "ask_size": 215.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 13.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "YANG261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 384.0, "iv": 1.6158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YANG261120C00022000", "bid": 11.6, "bid_size": 201.0, "ask": 12.7, "ask_size": 215.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 12.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-14T09:36:03", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "YANG261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 380.0, "iv": 1.2848, "open_interest": 5.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.001, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T11:45:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YANG261120C00023000", "bid": 10.6, "bid_size": 201.0, "ask": 11.7, "ask_size": 215.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 11.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "YANG261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 382.0, "iv": 1.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.002, "vega": 0.0008, "theta": -0.0014, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 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": "YANG261120C00024000", "bid": 9.6, "bid_size": 201.0, "ask": 10.7, "ask_size": 215.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 10.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-10-20T09:47:45", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "YANG261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 385.0, "iv": 1.2534, "open_interest": 11.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0037, "vega": 0.0015, "theta": -0.0025, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:55:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YANG261120C00025000", "bid": 8.6, "bid_size": 221.0, "ask": 9.7, "ask_size": 218.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.004, "vega": 0.0005, "theta": -0.0054, "rho": 0.0006, "theo": 9.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-30T10:01:01", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "YANG261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 387.0, "iv": 1.1406, "open_interest": 8.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0065, "vega": 0.0025, "theta": -0.0043, "rho": -0.0002, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T09:53:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YANG261120C00026000", "bid": 7.6, "bid_size": 216.0, "ask": 8.7, "ask_size": 220.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0128, "vega": 0.0021, "theta": -0.0071, "rho": 0.0022, "theo": 8.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-23T09:32:30", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "YANG261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 670.0, "iv": 1.0504, "open_interest": 24.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.011, "vega": 0.0042, "theta": -0.007, "rho": -0.0004, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-28T14:37:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YANG261120C00027000", "bid": 6.7, "bid_size": 323.0, "ask": 7.7, "ask_size": 282.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0198, "vega": 0.005, "theta": -0.0114, "rho": 0.0041, "theo": 7.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-26T09:48:43", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "YANG261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 652.0, "iv": 0.7269, "open_interest": 39.0, "volume": 1.0, "delta": -0.0395, "gamma": 0.0175, "vega": 0.0066, "theta": -0.0111, "rho": -0.0008, "theo": 0.0792, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:43:14", "percent_change": -75.0, "prev_day_close": 0.200000002980232}, {"option": "YANG261120C00028000", "bid": 5.7, "bid_size": 580.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 118.0, "volume": 1.0, "delta": 0.9415, "gamma": 0.0282, "vega": 0.0086, "theta": -0.0168, "rho": 0.0062, "theo": 6.4561, "change": -0.84, "open": 6.41, "high": 6.41, "low": 6.41, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-11-02T09:37:22", "percent_change": -11.5862, "prev_day_close": 7.25}, {"option": "YANG261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 693.0, "iv": 0.8187, "open_interest": 27.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0263, "vega": 0.0097, "theta": -0.0165, "rho": -0.0013, "theo": 0.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-30T13:26:25", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "YANG261120C00029000", "bid": 4.8, "bid_size": 597.0, "ask": 5.9, "ask_size": 283.0, "iv": 0.0, "open_interest": 79.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0387, "vega": 0.013, "theta": -0.0234, "rho": 0.0076, "theo": 5.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T12:15:24", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "YANG261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 676.0, "iv": 0.7304, "open_interest": 45.0, "volume": 1.0, "delta": -0.1018, "gamma": 0.037, "vega": 0.0136, "theta": -0.0232, "rho": -0.002, "theo": 0.2414, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:09:19", "percent_change": -11.1111, "prev_day_close": 0.224999997764826}, {"option": "YANG261120C00030000", "bid": 3.9, "bid_size": 611.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3906, "open_interest": 180.0, "volume": 1.0, "delta": 0.8514, "gamma": 0.0503, "vega": 0.0174, "theta": -0.0309, "rho": 0.0082, "theo": 4.6947, "change": -1.21, "open": 4.19, "high": 4.19, "low": 4.19, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-11-02T10:25:08", "percent_change": -22.4074, "prev_day_close": 5.40000009536743}, {"option": "YANG261120P00030000", "bid": 0.25, "bid_size": 354.0, "ask": 0.55, "ask_size": 20.0, "iv": 0.6259, "open_interest": 52.0, "volume": 12.0, "delta": -0.1513, "gamma": 0.049, "vega": 0.0179, "theta": -0.0307, "rho": -0.003, "theo": 0.3945, "change": -0.1, "open": 0.36, "high": 0.36, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T10:09:54", "percent_change": -22.2222, "prev_day_close": 0.449999988079071}, {"option": "YANG261120C00031000", "bid": 3.4, "bid_size": 626.0, "ask": 4.3, "ask_size": 362.0, "iv": 0.5953, "open_interest": 50.0, "volume": 0.0, "delta": 0.788, "gamma": 0.0618, "vega": 0.0218, "theta": -0.0386, "rho": 0.0086, "theo": 3.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-28T14:46:43", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "YANG261120P00031000", "bid": 0.35, "bid_size": 728.0, "ask": 0.9, "ask_size": 669.0, "iv": 0.6278, "open_interest": 33.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.0607, "vega": 0.0222, "theta": -0.0384, "rho": -0.0043, "theo": 0.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-28T09:56:51", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "YANG261120C00032000", "bid": 2.65, "bid_size": 680.0, "ask": 3.7, "ask_size": 655.0, "iv": 0.6132, "open_interest": 32.0, "volume": 0.0, "delta": 0.7144, "gamma": 0.0716, "vega": 0.0258, "theta": -0.0455, "rho": 0.0086, "theo": 3.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.76, "last_trade_time": "2026-10-30T09:43:30", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "YANG261120P00032000", "bid": 0.75, "bid_size": 583.0, "ask": 1.25, "ask_size": 706.0, "iv": 0.6583, "open_interest": 30.0, "volume": 3.0, "delta": -0.2857, "gamma": 0.0706, "vega": 0.0259, "theta": -0.0452, "rho": -0.0059, "theo": 0.9171, "change": 0.325, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T11:33:42", "percent_change": 39.3939, "prev_day_close": 0.825000017881394}, {"option": "YANG261120C00033000", "bid": 2.25, "bid_size": 627.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.6059, "open_interest": 110.0, "volume": 1.0, "delta": 0.6342, "gamma": 0.0782, "vega": 0.0286, "theta": -0.0508, "rho": 0.0081, "theo": 2.5971, "change": -0.95, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T11:20:43", "percent_change": -28.7879, "prev_day_close": 3.30000007152557}, {"option": "YANG261120P00033000", "bid": 1.15, "bid_size": 504.0, "ask": 1.7, "ask_size": 693.0, "iv": 0.6722, "open_interest": 38.0, "volume": 1.0, "delta": -0.3649, "gamma": 0.0774, "vega": 0.0286, "theta": -0.0504, "rho": -0.0076, "theo": 1.3074, "change": 0.375, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T10:40:15", "percent_change": 31.9149, "prev_day_close": 1.17500001192093}, {"option": "YANG261120C00034000", "bid": 1.95, "bid_size": 479.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.6536, "open_interest": 57.0, "volume": 32.0, "delta": 0.5519, "gamma": 0.0812, "vega": 0.0301, "theta": -0.054, "rho": 0.0073, "theo": 2.0771, "change": -0.575, "open": 2.02, "high": 2.1, "low": 1.87, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T15:31:11", "percent_change": -21.4953, "prev_day_close": 2.67499995231628}, {"option": "YANG261120P00034000", "bid": 1.45, "bid_size": 692.0, "ask": 2.3, "ask_size": 675.0, "iv": 0.6665, "open_interest": 3.0, "volume": 0.0, "delta": -0.4463, "gamma": 0.0804, "vega": 0.0301, "theta": -0.0535, "rho": -0.0094, "theo": 1.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T11:23:28", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "YANG261120C00035000", "bid": 1.25, "bid_size": 716.0, "ask": 2.1, "ask_size": 663.0, "iv": 0.6554, "open_interest": 277.0, "volume": 4.0, "delta": 0.4718, "gamma": 0.0806, "vega": 0.0303, "theta": -0.0549, "rho": 0.0066, "theo": 1.6452, "change": -0.7, "open": 1.57, "high": 1.57, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T11:06:01", "percent_change": -31.8182, "prev_day_close": 2.19999992847443}, {"option": "YANG261120P00035000", "bid": 2.05, "bid_size": 631.0, "ask": 2.95, "ask_size": 267.0, "iv": 0.6928, "open_interest": 45.0, "volume": 0.0, "delta": -0.5257, "gamma": 0.0799, "vega": 0.0302, "theta": -0.0544, "rho": -0.0112, "theo": 2.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-27T09:50:43", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "YANG261120C00036000", "bid": 1.15, "bid_size": 551.0, "ask": 1.55, "ask_size": 14.0, "iv": 0.6736, "open_interest": 97.0, "volume": 1.0, "delta": 0.3972, "gamma": 0.0769, "vega": 0.0294, "theta": -0.0539, "rho": 0.0057, "theo": 1.2938, "change": -0.57, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-02T13:11:42", "percent_change": -32.5714, "prev_day_close": 1.75}, {"option": "YANG261120P00036000", "bid": 2.75, "bid_size": 529.0, "ask": 3.7, "ask_size": 385.0, "iv": 0.7291, "open_interest": 20.0, "volume": 0.0, "delta": -0.5997, "gamma": 0.0764, "vega": 0.0293, "theta": -0.0533, "rho": -0.013, "theo": 3.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-27T12:34:03", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "YANG261120C00037000", "bid": 0.9, "bid_size": 539.0, "ask": 1.25, "ask_size": 11.0, "iv": 0.6869, "open_interest": 19.0, "volume": 5.0, "delta": 0.3302, "gamma": 0.0711, "vega": 0.0276, "theta": -0.0512, "rho": 0.0048, "theo": 1.0126, "change": -0.275, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T15:42:51", "percent_change": -19.2982, "prev_day_close": 1.42500001192093}, {"option": "YANG261120P00037000", "bid": 3.6, "bid_size": 347.0, "ask": 4.4, "ask_size": 237.0, "iv": 0.7634, "open_interest": 19.0, "volume": 2.0, "delta": -0.6662, "gamma": 0.0707, "vega": 0.0275, "theta": -0.0505, "rho": -0.0146, "theo": 3.7231, "change": 0.2, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-02T13:15:11", "percent_change": 5.33334, "prev_day_close": 3.74999988079071}, {"option": "YANG261120C00038000", "bid": 0.7, "bid_size": 518.0, "ask": 1.25, "ask_size": 727.0, "iv": 0.7465, "open_interest": 40.0, "volume": 0.0, "delta": 0.2719, "gamma": 0.0641, "vega": 0.0253, "theta": -0.0475, "rho": 0.004, "theo": 0.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-29T15:30:33", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "YANG261120P00038000", "bid": 4.2, "bid_size": 505.0, "ask": 5.2, "ask_size": 255.0, "iv": 0.7527, "open_interest": 0.0, "volume": 0.0, "delta": -0.7241, "gamma": 0.0637, "vega": 0.0252, "theta": -0.0467, "rho": -0.0161, "theo": 4.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "YANG261120C00039000", "bid": 0.5, "bid_size": 609.0, "ask": 0.95, "ask_size": 452.0, "iv": 0.733, "open_interest": 24.0, "volume": 2.0, "delta": 0.2223, "gamma": 0.0566, "vega": 0.0227, "theta": -0.0432, "rho": 0.0034, "theo": 0.6163, "change": -0.275, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T09:41:53", "percent_change": -28.2051, "prev_day_close": 0.974999964237213}, {"option": "YANG261120P00039000", "bid": 5.1, "bid_size": 475.0, "ask": 6.1, "ask_size": 99.0, "iv": 0.8023, "open_interest": 0.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0563, "vega": 0.0227, "theta": -0.0423, "rho": -0.0175, "theo": 5.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "YANG261120C00040000", "bid": 0.45, "bid_size": 300.0, "ask": 0.8, "ask_size": 477.0, "iv": 0.7666, "open_interest": 163.0, "volume": 2.0, "delta": 0.1809, "gamma": 0.0492, "vega": 0.0201, "theta": -0.0386, "rho": 0.0028, "theo": 0.4809, "change": -0.27, "open": 0.5, "high": 0.5, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T10:28:53", "percent_change": -36.0, "prev_day_close": 0.75}, {"option": "YANG261120P00040000", "bid": 5.9, "bid_size": 493.0, "ask": 6.9, "ask_size": 99.0, "iv": 0.7981, "open_interest": 1.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0489, "vega": 0.02, "theta": -0.0376, "rho": -0.0188, "theo": 6.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.14, "last_trade_time": "2026-10-06T09:30:12", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "YANG261120C00041000", "bid": 0.25, "bid_size": 628.0, "ask": 0.55, "ask_size": 15.0, "iv": 0.7228, "open_interest": 111.0, "volume": 2.0, "delta": 0.1468, "gamma": 0.0422, "vega": 0.0175, "theta": -0.0341, "rho": 0.0023, "theo": 0.3758, "change": -0.3, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T10:09:53", "percent_change": -46.1538, "prev_day_close": 0.650000005960464}, {"option": "YANG261120P00041000", "bid": 6.8, "bid_size": 442.0, "ask": 7.8, "ask_size": 97.0, "iv": 0.825, "open_interest": 6.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.042, "vega": 0.0175, "theta": -0.033, "rho": -0.0199, "theo": 7.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-10-16T11:24:32", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "YANG261120C00045000", "bid": 0.05, "bid_size": 710.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.7338, "open_interest": 448.0, "volume": 1.0, "delta": 0.0634, "gamma": 0.0214, "vega": 0.0095, "theta": -0.0192, "rho": 0.001, "theo": 0.145, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:25:08", "percent_change": -33.3333, "prev_day_close": 0.150000005960464}, {"option": "YANG261120P00045000", "bid": 10.5, "bid_size": 327.0, "ask": 11.7, "ask_size": 66.0, "iv": 0.9644, "open_interest": 10.0, "volume": 6.0, "delta": -0.9316, "gamma": 0.0213, "vega": 0.0095, "theta": -0.0176, "rho": -0.0235, "theo": 10.84, "change": 1.15, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-02T10:13:28", "percent_change": 11.2195, "prev_day_close": 10.25}, {"option": "YANG261218C00021000", "bid": 12.3, "bid_size": 201.0, "ask": 13.8, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0035, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 13.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-23T10:49:17", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "YANG261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 359.0, "iv": 1.0064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0055, "vega": 0.0058, "theta": -0.0043, "rho": -0.001, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 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": "YANG261218C00022000", "bid": 11.4, "bid_size": 201.0, "ask": 12.8, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0104, "vega": 0.0031, "theta": -0.0044, "rho": 0.0036, "theo": 12.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "YANG261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 347.0, "iv": 0.9278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0075, "vega": 0.0078, "theta": -0.0056, "rho": -0.0014, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 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": "YANG261218C00023000", "bid": 10.4, "bid_size": 201.0, "ask": 11.8, "ask_size": 192.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0122, "vega": 0.0059, "theta": -0.0075, "rho": 0.0058, "theo": 11.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "YANG261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 336.0, "iv": 0.8521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0101, "vega": 0.0102, "theta": -0.0073, "rho": -0.0019, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 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": "YANG261218C00024000", "bid": 9.5, "bid_size": 265.0, "ask": 10.9, "ask_size": 253.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0157, "vega": 0.0096, "theta": -0.0092, "rho": 0.0092, "theo": 10.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "YANG261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 323.0, "iv": 0.8326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0133, "vega": 0.0132, "theta": -0.0093, "rho": -0.0026, "theo": 0.1938, "change": 0.0, "open": 0.0, "high": 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": "YANG261218C00025000", "bid": 8.7, "bid_size": 343.0, "ask": 9.9, "ask_size": 173.0, "iv": 0.0, "open_interest": 140.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0194, "vega": 0.014, "theta": -0.0116, "rho": 0.0123, "theo": 9.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-27T10:27:24", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "YANG261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 332.0, "iv": 0.7084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0171, "vega": 0.0167, "theta": -0.0116, "rho": -0.0036, "theo": 0.2733, "change": 0.0, "open": 0.0, "high": 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": "YANG261218C00026000", "bid": 7.6, "bid_size": 306.0, "ask": 8.9, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0236, "vega": 0.0184, "theta": -0.0142, "rho": 0.0146, "theo": 8.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "YANG261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 304.0, "iv": 0.6395, "open_interest": 0.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0214, "vega": 0.0207, "theta": -0.0142, "rho": -0.0048, "theo": 0.3809, "change": 0.0, "open": 0.0, "high": 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": "YANG261218C00027000", "bid": 6.9, "bid_size": 487.0, "ask": 8.1, "ask_size": 208.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0281, "vega": 0.0232, "theta": -0.0171, "rho": 0.0163, "theo": 7.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "YANG261218P00027000", "bid": 0.15, "bid_size": 691.0, "ask": 0.75, "ask_size": 571.0, "iv": 0.6054, "open_interest": 4.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0262, "vega": 0.025, "theta": -0.017, "rho": -0.0062, "theo": 0.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-30T13:26:25", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "YANG261218C00028000", "bid": 5.9, "bid_size": 511.0, "ask": 7.4, "ask_size": 436.0, "iv": 0.535, "open_interest": 10.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0329, "vega": 0.0281, "theta": -0.0201, "rho": 0.0175, "theo": 6.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.62, "last_trade_time": "2026-10-29T11:39:27", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "YANG261218P00028000", "bid": 0.2, "bid_size": 674.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.5467, "open_interest": 3.0, "volume": 2.0, "delta": -0.1583, "gamma": 0.0311, "vega": 0.0295, "theta": -0.02, "rho": -0.008, "theo": 0.7085, "change": 0.15, "open": 0.65, "high": 0.7, "low": 0.65, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T11:00:02", "percent_change": 27.2727, "prev_day_close": 0.549999997019768}, {"option": "YANG261218C00029000", "bid": 5.4, "bid_size": 500.0, "ask": 6.6, "ask_size": 405.0, "iv": 0.5904, "open_interest": 10.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0376, "vega": 0.0331, "theta": -0.0231, "rho": 0.0186, "theo": 6.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-10-29T11:39:11", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "YANG261218P00029000", "bid": 0.6, "bid_size": 523.0, "ask": 1.05, "ask_size": 12.0, "iv": 0.5933, "open_interest": 2.0, "volume": 10.0, "delta": -0.198, "gamma": 0.0359, "vega": 0.0339, "theta": -0.0229, "rho": -0.0102, "theo": 0.9431, "change": 0.1, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T09:44:45", "percent_change": 12.5, "prev_day_close": 0.800000011920929}, {"option": "YANG261218C00030000", "bid": 4.8, "bid_size": 509.0, "ask": 5.8, "ask_size": 213.0, "iv": 0.5991, "open_interest": 0.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.0418, "vega": 0.0375, "theta": -0.026, "rho": 0.0192, "theo": 5.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "YANG261218P00030000", "bid": 0.85, "bid_size": 584.0, "ask": 1.95, "ask_size": 577.0, "iv": 0.6719, "open_interest": 8.0, "volume": 0.0, "delta": -0.2422, "gamma": 0.0403, "vega": 0.038, "theta": -0.0257, "rho": -0.0125, "theo": 1.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T15:59:14", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "YANG261218C00031000", "bid": 4.3, "bid_size": 345.0, "ask": 5.2, "ask_size": 342.0, "iv": 0.6286, "open_interest": 100.0, "volume": 0.0, "delta": 0.7069, "gamma": 0.0454, "vega": 0.0412, "theta": -0.0285, "rho": 0.019, "theo": 4.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-10-28T15:05:22", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "YANG261218P00031000", "bid": 1.1, "bid_size": 350.0, "ask": 1.95, "ask_size": 288.0, "iv": 0.6155, "open_interest": 3.0, "volume": 0.0, "delta": -0.29, "gamma": 0.044, "vega": 0.0415, "theta": -0.0282, "rho": -0.0152, "theo": 1.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-26T13:41:27", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "YANG261218C00032000", "bid": 3.5, "bid_size": 641.0, "ask": 4.7, "ask_size": 396.0, "iv": 0.6179, "open_interest": 5.0, "volume": 0.0, "delta": 0.6555, "gamma": 0.0481, "vega": 0.0442, "theta": -0.0307, "rho": 0.0184, "theo": 4.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-10-22T10:12:17", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "YANG261218P00032000", "bid": 1.35, "bid_size": 287.0, "ask": 2.5, "ask_size": 307.0, "iv": 0.6165, "open_interest": 5.0, "volume": 0.0, "delta": -0.34, "gamma": 0.0469, "vega": 0.0444, "theta": -0.0303, "rho": -0.018, "theo": 1.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-23T15:00:56", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "YANG261218C00033000", "bid": 3.0, "bid_size": 622.0, "ask": 4.2, "ask_size": 404.0, "iv": 0.6285, "open_interest": 11.0, "volume": 0.0, "delta": 0.6035, "gamma": 0.0497, "vega": 0.0464, "theta": -0.0323, "rho": 0.0177, "theo": 3.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-21T09:33:03", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "YANG261218P00033000", "bid": 1.9, "bid_size": 289.0, "ask": 3.0, "ask_size": 295.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": -0.3907, "gamma": 0.0487, "vega": 0.0465, "theta": -0.0318, "rho": -0.0209, "theo": 2.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "YANG261218C00034000", "bid": 2.7, "bid_size": 604.0, "ask": 3.9, "ask_size": 629.0, "iv": 0.6688, "open_interest": 1.0, "volume": 0.0, "delta": 0.5522, "gamma": 0.0504, "vega": 0.0477, "theta": -0.0335, "rho": 0.0169, "theo": 3.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-20T11:44:03", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "YANG261218P00034000", "bid": 2.5, "bid_size": 555.0, "ask": 3.5, "ask_size": 584.0, "iv": 0.6412, "open_interest": 0.0, "volume": 0.0, "delta": -0.441, "gamma": 0.0495, "vega": 0.0477, "theta": -0.0329, "rho": -0.0239, "theo": 3.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "YANG261218C00035000", "bid": 2.4, "bid_size": 524.0, "ask": 3.4, "ask_size": 573.0, "iv": 0.6766, "open_interest": 4.0, "volume": 1.0, "delta": 0.5027, "gamma": 0.0502, "vega": 0.0482, "theta": -0.0341, "rho": 0.0159, "theo": 2.7704, "change": -0.45, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T09:35:55", "percent_change": -13.8462, "prev_day_close": 3.25}, {"option": "YANG261218P00035000", "bid": 3.1, "bid_size": 522.0, "ask": 4.1, "ask_size": 560.0, "iv": 0.6495, "open_interest": 3.0, "volume": 0.0, "delta": -0.4895, "gamma": 0.0494, "vega": 0.0481, "theta": -0.0334, "rho": -0.0269, "theo": 3.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-10-26T13:41:27", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "YANG261218C00036000", "bid": 2.05, "bid_size": 585.0, "ask": 2.85, "ask_size": 433.0, "iv": 0.6642, "open_interest": 12.0, "volume": 0.0, "delta": 0.4559, "gamma": 0.0493, "vega": 0.048, "theta": -0.0343, "rho": 0.0146, "theo": 2.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-30T09:40:49", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "YANG261218P00036000", "bid": 3.7, "bid_size": 508.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.6687, "open_interest": 11.0, "volume": 0.0, "delta": -0.5356, "gamma": 0.0486, "vega": 0.0478, "theta": -0.0335, "rho": -0.0298, "theo": 4.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T10:01:43", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "YANG261218C00037000", "bid": 1.8, "bid_size": 537.0, "ask": 2.55, "ask_size": 492.0, "iv": 0.6791, "open_interest": 20.0, "volume": 0.0, "delta": 0.4122, "gamma": 0.0477, "vega": 0.0471, "theta": -0.0341, "rho": 0.0136, "theo": 2.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-30T11:32:08", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "YANG261218P00037000", "bid": 4.4, "bid_size": 267.0, "ask": 5.8, "ask_size": 58.0, "iv": 0.7004, "open_interest": 3.0, "volume": 0.0, "delta": -0.5787, "gamma": 0.0471, "vega": 0.047, "theta": -0.0332, "rho": -0.0327, "theo": 4.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-27T10:05:28", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "YANG261218C00038000", "bid": 1.35, "bid_size": 608.0, "ask": 2.5, "ask_size": 377.0, "iv": 0.6914, "open_interest": 1.0, "volume": 0.0, "delta": 0.372, "gamma": 0.0457, "vega": 0.0458, "theta": -0.0336, "rho": 0.0125, "theo": 1.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-21T12:18:29", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "YANG261218P00038000", "bid": 5.1, "bid_size": 263.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.6812, "open_interest": 1.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.0452, "vega": 0.0457, "theta": -0.0325, "rho": -0.0354, "theo": 5.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-21T10:18:17", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "YANG261218C00039000", "bid": 1.3, "bid_size": 562.0, "ask": 2.25, "ask_size": 598.0, "iv": 0.7186, "open_interest": 1.0, "volume": 0.0, "delta": 0.3353, "gamma": 0.0434, "vega": 0.0442, "theta": -0.0328, "rho": 0.0113, "theo": 1.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-22T11:31:17", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "YANG261218P00039000", "bid": 5.9, "bid_size": 467.0, "ask": 7.1, "ask_size": 15.0, "iv": 0.6979, "open_interest": 0.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.043, "vega": 0.044, "theta": -0.0316, "rho": -0.038, "theo": 6.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "YANG261218C00040000", "bid": 1.1, "bid_size": 546.0, "ask": 1.65, "ask_size": 6.0, "iv": 0.6816, "open_interest": 15.0, "volume": 0.0, "delta": 0.3021, "gamma": 0.041, "vega": 0.0423, "theta": -0.0318, "rho": 0.0104, "theo": 1.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-26T12:37:24", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "YANG261218P00040000", "bid": 6.8, "bid_size": 412.0, "ask": 7.9, "ask_size": 15.0, "iv": 0.7198, "open_interest": 5.0, "volume": 2.0, "delta": -0.6874, "gamma": 0.0406, "vega": 0.0422, "theta": -0.0305, "rho": -0.0405, "theo": 7.2389, "change": 1.08, "open": 7.63, "high": 7.63, "low": 7.63, "tick": "up", "last_trade_price": 7.63, "last_trade_time": "2026-11-02T11:34:44", "percent_change": 16.4886, "prev_day_close": 6.54999995231628}, {"option": "YANG261218C00041000", "bid": 1.0, "bid_size": 514.0, "ask": 1.7, "ask_size": 608.0, "iv": 0.7264, "open_interest": 3.0, "volume": 0.0, "delta": 0.2723, "gamma": 0.0384, "vega": 0.0403, "theta": -0.0307, "rho": 0.0094, "theo": 1.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-10-22T11:20:02", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "YANG261218P00041000", "bid": 7.6, "bid_size": 420.0, "ask": 8.7, "ask_size": 15.0, "iv": 0.7243, "open_interest": 0.0, "volume": 0.0, "delta": -0.7169, "gamma": 0.0381, "vega": 0.0401, "theta": -0.0292, "rho": -0.0429, "theo": 8.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "YANG261218C00042000", "bid": 0.4, "bid_size": 764.0, "ask": 1.8, "ask_size": 651.0, "iv": 0.7103, "open_interest": 38.0, "volume": 0.0, "delta": 0.2456, "gamma": 0.0359, "vega": 0.0382, "theta": -0.0295, "rho": 0.0086, "theo": 1.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-10-26T09:46:11", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "YANG261218P00042000", "bid": 8.5, "bid_size": 354.0, "ask": 9.6, "ask_size": 15.0, "iv": 0.7482, "open_interest": 0.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.0356, "vega": 0.0381, "theta": -0.0279, "rho": -0.0451, "theo": 8.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "YANG261218C00045000", "bid": 0.65, "bid_size": 488.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.7329, "open_interest": 3.0, "volume": 1.0, "delta": 0.1814, "gamma": 0.0288, "vega": 0.032, "theta": -0.0256, "rho": 0.0065, "theo": 0.7837, "change": -0.175, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T10:07:40", "percent_change": -17.9487, "prev_day_close": 0.975000023841858}, {"option": "YANG261218P00045000", "bid": 11.1, "bid_size": 371.0, "ask": 12.5, "ask_size": 53.0, "iv": 0.8121, "open_interest": 0.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0286, "vega": 0.032, "theta": -0.0237, "rho": -0.051, "theo": 11.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "YANG270115C00010000", "bid": 23.1, "bid_size": 201.0, "ask": 24.9, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 24.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.4, "last_trade_time": "2026-09-09T10:55:48", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "YANG270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.2401, "open_interest": 14.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0004, "rho": -0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-03-20T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "YANG270115C00015000", "bid": 18.1, "bid_size": 217.0, "ask": 19.9, "ask_size": 190.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 19.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.81, "last_trade_time": "2026-09-11T11:31:09", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "YANG270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 336.0, "iv": 1.3157, "open_interest": 59.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0018, "vega": 0.0035, "theta": -0.0019, "rho": -0.0007, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-03-04T12:22:38", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "YANG270115C00016000", "bid": 17.1, "bid_size": 201.0, "ask": 18.9, "ask_size": 159.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 18.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "YANG270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 327.0, "iv": 1.2253, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0025, "vega": 0.0046, "theta": -0.0024, "rho": -0.0009, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 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": "YANG270115C00017000", "bid": 16.1, "bid_size": 201.0, "ask": 17.9, "ask_size": 159.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 17.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "YANG270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 327.0, "iv": 1.1552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0033, "vega": 0.006, "theta": -0.003, "rho": -0.0012, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 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": "YANG270115C00018000", "bid": 15.1, "bid_size": 201.0, "ask": 16.9, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 16.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-07-10T14:59:01", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "YANG270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 330.0, "iv": 1.0744, "open_interest": 26.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0043, "vega": 0.0077, "theta": -0.0038, "rho": -0.0017, "theo": 0.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-08-06T11:55:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "YANG270115C00019000", "bid": 14.1, "bid_size": 201.0, "ask": 15.9, "ask_size": 159.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0037, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 15.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-22T14:59:37", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "YANG270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 311.0, "iv": 0.9849, "open_interest": 1.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0056, "vega": 0.0098, "theta": -0.0047, "rho": -0.0022, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-07-13T10:25:21", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "YANG270115C00020000", "bid": 13.1, "bid_size": 225.0, "ask": 14.9, "ask_size": 225.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0086, "vega": 0.0037, "theta": -0.0055, "rho": 0.0049, "theo": 14.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-21T12:12:13", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "YANG270115P00020000", "bid": 0.05, "bid_size": 20.0, "ask": 0.8, "ask_size": 268.0, "iv": 0.8743, "open_interest": 231.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0072, "vega": 0.0122, "theta": -0.0057, "rho": -0.003, "theo": 0.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YANG270115C00021000", "bid": 12.2, "bid_size": 202.0, "ask": 13.9, "ask_size": 202.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0104, "vega": 0.007, "theta": -0.0073, "rho": 0.0082, "theo": 13.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2026-01-05T10:31:29", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "YANG270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 273.0, "iv": 0.8672, "open_interest": 6.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0091, "vega": 0.0151, "theta": -0.0069, "rho": -0.0038, "theo": 0.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-02T12:44:25", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "YANG270115C00022000", "bid": 11.2, "bid_size": 207.0, "ask": 13.0, "ask_size": 161.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0128, "vega": 0.0111, "theta": -0.0079, "rho": 0.0118, "theo": 12.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-09-23T11:49:58", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "YANG270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 246.0, "iv": 0.8105, "open_interest": 12.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0113, "vega": 0.0184, "theta": -0.0083, "rho": -0.005, "theo": 0.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-13T11:15:24", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "YANG270115C00023000", "bid": 10.2, "bid_size": 220.0, "ask": 12.0, "ask_size": 130.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0151, "vega": 0.0155, "theta": -0.0096, "rho": 0.0154, "theo": 11.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-10-28T14:55:43", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "YANG270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.5955, "open_interest": 133.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0139, "vega": 0.0221, "theta": -0.0099, "rho": -0.0064, "theo": 0.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-29T12:03:25", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "YANG270115C00024000", "bid": 9.3, "bid_size": 255.0, "ask": 11.2, "ask_size": 255.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0178, "vega": 0.02, "theta": -0.0112, "rho": 0.0184, "theo": 10.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-16T14:01:40", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "YANG270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 250.0, "iv": 0.718, "open_interest": 143.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.0167, "vega": 0.0262, "theta": -0.0115, "rho": -0.008, "theo": 0.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-10-05T12:51:04", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "YANG270115C00025000", "bid": 8.4, "bid_size": 522.0, "ask": 10.3, "ask_size": 341.0, "iv": 0.0, "open_interest": 319.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.021, "vega": 0.0254, "theta": -0.0132, "rho": 0.0206, "theo": 9.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-10-26T15:50:06", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "YANG270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 259.0, "iv": 0.6868, "open_interest": 669.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0197, "vega": 0.0306, "theta": -0.0133, "rho": -0.01, "theo": 0.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T15:07:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "YANG270115C00026000", "bid": 7.6, "bid_size": 229.0, "ask": 9.4, "ask_size": 195.0, "iv": 0.5016, "open_interest": 27.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0242, "vega": 0.031, "theta": -0.0152, "rho": 0.0231, "theo": 8.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-16T11:44:44", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "YANG270115P00026000", "bid": 0.1, "bid_size": 1152.0, "ask": 1.65, "ask_size": 264.0, "iv": 0.6523, "open_interest": 149.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.0229, "vega": 0.0351, "theta": -0.0152, "rho": -0.0123, "theo": 0.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-10-14T15:48:21", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "YANG270115C00027000", "bid": 6.8, "bid_size": 255.0, "ask": 8.6, "ask_size": 255.0, "iv": 0.5299, "open_interest": 51.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0274, "vega": 0.0352, "theta": -0.0172, "rho": 0.0246, "theo": 8.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.32, "last_trade_time": "2026-10-27T13:14:11", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "YANG270115P00027000", "bid": 0.05, "bid_size": 1207.0, "ask": 1.4, "ask_size": 250.0, "iv": 0.5471, "open_interest": 258.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.026, "vega": 0.0396, "theta": -0.017, "rho": -0.015, "theo": 1.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-21T11:20:51", "percent_change": 0.0, "prev_day_close": 0.94999997317791}, {"option": "YANG270115C00028000", "bid": 6.4, "bid_size": 327.0, "ask": 7.8, "ask_size": 181.0, "iv": 0.5869, "open_interest": 123.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0305, "vega": 0.0407, "theta": -0.0192, "rho": 0.026, "theo": 7.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-10-12T10:50:38", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "YANG270115P00028000", "bid": 0.3, "bid_size": 683.0, "ask": 2.2, "ask_size": 259.0, "iv": 0.6158, "open_interest": 14.0, "volume": 0.0, "delta": -0.2101, "gamma": 0.029, "vega": 0.044, "theta": -0.0188, "rho": -0.018, "theo": 1.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T09:52:21", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "YANG270115C00029000", "bid": 5.3, "bid_size": 341.0, "ask": 7.3, "ask_size": 295.0, "iv": 0.5693, "open_interest": 137.0, "volume": 0.0, "delta": 0.7631, "gamma": 0.0333, "vega": 0.0456, "theta": -0.0211, "rho": 0.0266, "theo": 6.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-12T10:05:22", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "YANG270115P00029000", "bid": 0.65, "bid_size": 474.0, "ask": 2.25, "ask_size": 251.0, "iv": 0.5913, "open_interest": 472.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.0317, "vega": 0.048, "theta": -0.0206, "rho": -0.0213, "theo": 1.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-26T09:43:44", "percent_change": 0.0, "prev_day_close": 1.25000004470348}, {"option": "YANG270115C00030000", "bid": 5.1, "bid_size": 539.0, "ask": 6.6, "ask_size": 482.0, "iv": 0.6172, "open_interest": 335.0, "volume": 0.0, "delta": 0.7227, "gamma": 0.0357, "vega": 0.0498, "theta": -0.0228, "rho": 0.0267, "theo": 5.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-10-30T12:15:22", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "YANG270115P00030000", "bid": 1.1, "bid_size": 270.0, "ask": 2.85, "ask_size": 255.0, "iv": 0.6254, "open_interest": 289.0, "volume": 0.0, "delta": -0.2842, "gamma": 0.034, "vega": 0.0516, "theta": -0.0221, "rho": -0.0248, "theo": 2.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T10:07:12", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "YANG270115C00031000", "bid": 4.1, "bid_size": 628.0, "ask": 5.9, "ask_size": 343.0, "iv": 0.5716, "open_interest": 424.0, "volume": 0.0, "delta": 0.681, "gamma": 0.0376, "vega": 0.053, "theta": -0.0243, "rho": 0.0268, "theo": 5.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-10-21T11:39:37", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "YANG270115P00031000", "bid": 1.7, "bid_size": 255.0, "ask": 2.85, "ask_size": 258.0, "iv": 0.6054, "open_interest": 168.0, "volume": 0.0, "delta": -0.3235, "gamma": 0.0359, "vega": 0.0546, "theta": -0.0235, "rho": -0.0285, "theo": 2.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-29T12:37:13", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "YANG270115C00032000", "bid": 3.6, "bid_size": 740.0, "ask": 5.5, "ask_size": 355.0, "iv": 0.5946, "open_interest": 46.0, "volume": 0.0, "delta": 0.6389, "gamma": 0.039, "vega": 0.056, "theta": -0.0255, "rho": 0.0262, "theo": 4.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-09-21T14:02:59", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "YANG270115P00032000", "bid": 2.05, "bid_size": 253.0, "ask": 3.4, "ask_size": 205.0, "iv": 0.6057, "open_interest": 125.0, "volume": 0.0, "delta": -0.3631, "gamma": 0.0372, "vega": 0.0569, "theta": -0.0246, "rho": -0.0324, "theo": 2.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-21T09:55:58", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "YANG270115C00033000", "bid": 3.8, "bid_size": 602.0, "ask": 5.0, "ask_size": 517.0, "iv": 0.6586, "open_interest": 74.0, "volume": 0.0, "delta": 0.5971, "gamma": 0.0398, "vega": 0.0581, "theta": -0.0265, "rho": 0.0256, "theo": 4.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-10-30T10:10:11", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "YANG270115P00033000", "bid": 2.65, "bid_size": 239.0, "ask": 4.4, "ask_size": 248.0, "iv": 0.6579, "open_interest": 146.0, "volume": 0.0, "delta": -0.4025, "gamma": 0.0381, "vega": 0.0586, "theta": -0.0254, "rho": -0.0363, "theo": 3.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-16T15:10:29", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "YANG270115C00034000", "bid": 3.0, "bid_size": 759.0, "ask": 4.7, "ask_size": 496.0, "iv": 0.6438, "open_interest": 57.0, "volume": 0.0, "delta": 0.5566, "gamma": 0.04, "vega": 0.0593, "theta": -0.0272, "rho": 0.0246, "theo": 3.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-28T11:25:24", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "YANG270115P00034000", "bid": 3.1, "bid_size": 434.0, "ask": 4.9, "ask_size": 363.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": -0.441, "gamma": 0.0384, "vega": 0.0596, "theta": -0.0261, "rho": -0.0402, "theo": 4.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.26, "last_trade_time": "2026-08-19T15:32:14", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "YANG270115C00035000", "bid": 2.8, "bid_size": 738.0, "ask": 3.9, "ask_size": 269.0, "iv": 0.6313, "open_interest": 164.0, "volume": 21.0, "delta": 0.5175, "gamma": 0.0399, "vega": 0.0601, "theta": -0.0276, "rho": 0.0237, "theo": 3.534, "change": -0.2, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T11:11:17", "percent_change": -5.55556, "prev_day_close": 3.60000002384186}, {"option": "YANG270115P00035000", "bid": 3.8, "bid_size": 410.0, "ask": 5.4, "ask_size": 373.0, "iv": 0.6497, "open_interest": 366.0, "volume": 0.0, "delta": -0.478, "gamma": 0.0384, "vega": 0.0601, "theta": -0.0265, "rho": -0.0441, "theo": 4.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-10-09T15:14:22", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "YANG270115C00036000", "bid": 2.2, "bid_size": 759.0, "ask": 4.0, "ask_size": 617.0, "iv": 0.6536, "open_interest": 91.0, "volume": 0.0, "delta": 0.4805, "gamma": 0.0393, "vega": 0.0601, "theta": -0.0279, "rho": 0.0224, "theo": 3.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-10-26T10:11:46", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "YANG270115P00036000", "bid": 4.4, "bid_size": 429.0, "ask": 6.5, "ask_size": 92.0, "iv": 0.6884, "open_interest": 3.0, "volume": 0.0, "delta": -0.5133, "gamma": 0.0379, "vega": 0.06, "theta": -0.0266, "rho": -0.048, "theo": 5.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-05-11T12:05:37", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "YANG270115C00037000", "bid": 1.8, "bid_size": 750.0, "ask": 3.7, "ask_size": 383.0, "iv": 0.6533, "open_interest": 99.0, "volume": 0.0, "delta": 0.4458, "gamma": 0.0385, "vega": 0.0597, "theta": -0.0279, "rho": 0.0213, "theo": 2.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-22T11:34:55", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "YANG270115P00037000", "bid": 5.1, "bid_size": 214.0, "ask": 7.3, "ask_size": 39.0, "iv": 0.705, "open_interest": 6.0, "volume": 0.0, "delta": -0.5465, "gamma": 0.0372, "vega": 0.0595, "theta": -0.0266, "rho": -0.0516, "theo": 6.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-10-28T09:53:46", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "YANG270115C00038000", "bid": 1.55, "bid_size": 759.0, "ask": 3.4, "ask_size": 613.0, "iv": 0.6599, "open_interest": 31.0, "volume": 0.0, "delta": 0.4133, "gamma": 0.0374, "vega": 0.059, "theta": -0.0278, "rho": 0.02, "theo": 2.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-30T12:17:23", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "YANG270115P00038000", "bid": 5.8, "bid_size": 214.0, "ask": 7.8, "ask_size": 36.0, "iv": 0.6912, "open_interest": 1.0, "volume": 0.0, "delta": -0.5776, "gamma": 0.0362, "vega": 0.0586, "theta": -0.0265, "rho": -0.0552, "theo": 6.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-06-24T15:43:46", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "YANG270115C00039000", "bid": 1.8, "bid_size": 582.0, "ask": 3.2, "ask_size": 364.0, "iv": 0.7134, "open_interest": 36.0, "volume": 0.0, "delta": 0.3832, "gamma": 0.0361, "vega": 0.0578, "theta": -0.0275, "rho": 0.019, "theo": 2.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-15T10:22:53", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "YANG270115P00039000", "bid": 6.6, "bid_size": 212.0, "ask": 8.7, "ask_size": 31.0, "iv": 0.7154, "open_interest": 0.0, "volume": 0.0, "delta": -0.6064, "gamma": 0.035, "vega": 0.0575, "theta": -0.0262, "rho": -0.0587, "theo": 7.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "YANG270115C00040000", "bid": 1.1, "bid_size": 751.0, "ask": 2.85, "ask_size": 346.0, "iv": 0.6666, "open_interest": 264.0, "volume": 0.0, "delta": 0.3555, "gamma": 0.0347, "vega": 0.0565, "theta": -0.0271, "rho": 0.0178, "theo": 2.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-29T14:40:54", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "YANG270115P00040000", "bid": 7.5, "bid_size": 204.0, "ask": 9.4, "ask_size": 31.0, "iv": 0.7271, "open_interest": 18.0, "volume": 0.0, "delta": -0.6332, "gamma": 0.0338, "vega": 0.0561, "theta": -0.0257, "rho": -0.0619, "theo": 8.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.31, "last_trade_time": "2026-10-26T12:13:32", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "YANG270115C00041000", "bid": 1.0, "bid_size": 757.0, "ask": 2.65, "ask_size": 348.0, "iv": 0.6811, "open_interest": 4.0, "volume": 0.0, "delta": 0.33, "gamma": 0.0333, "vega": 0.0549, "theta": -0.0267, "rho": 0.0168, "theo": 1.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-08T12:17:16", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "YANG270115P00041000", "bid": 8.3, "bid_size": 204.0, "ask": 10.2, "ask_size": 31.0, "iv": 0.735, "open_interest": 1.0, "volume": 0.0, "delta": -0.6578, "gamma": 0.0325, "vega": 0.0546, "theta": -0.0252, "rho": -0.0651, "theo": 9.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.29, "last_trade_time": "2026-06-29T15:50:13", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "YANG270115C00042000", "bid": 1.0, "bid_size": 757.0, "ask": 2.3, "ask_size": 381.0, "iv": 0.6873, "open_interest": 48.0, "volume": 0.0, "delta": 0.3066, "gamma": 0.0319, "vega": 0.0533, "theta": -0.0261, "rho": 0.0157, "theo": 1.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-13T13:07:42", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "YANG270115P00042000", "bid": 9.1, "bid_size": 208.0, "ask": 11.0, "ask_size": 31.0, "iv": 0.7393, "open_interest": 1.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0311, "vega": 0.053, "theta": -0.0247, "rho": -0.068, "theo": 9.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-09-11T09:50:03", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "YANG270115C00043000", "bid": 1.15, "bid_size": 548.0, "ask": 2.1, "ask_size": 386.0, "iv": 0.7195, "open_interest": 203.0, "volume": 0.0, "delta": 0.2851, "gamma": 0.0304, "vega": 0.0516, "theta": -0.0255, "rho": 0.0148, "theo": 1.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-14T14:21:21", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "YANG270115P00043000", "bid": 9.9, "bid_size": 210.0, "ask": 11.9, "ask_size": 32.0, "iv": 0.7497, "open_interest": 2.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.0298, "vega": 0.0513, "theta": -0.024, "rho": -0.0709, "theo": 10.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.69, "last_trade_time": "2026-02-03T13:24:24", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "YANG270115C00044000", "bid": 0.5, "bid_size": 894.0, "ask": 2.25, "ask_size": 641.0, "iv": 0.7039, "open_interest": 63.0, "volume": 0.0, "delta": 0.2656, "gamma": 0.029, "vega": 0.0498, "theta": -0.0249, "rho": 0.0139, "theo": 1.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-22T09:57:34", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "YANG270115P00044000", "bid": 10.8, "bid_size": 370.0, "ask": 12.4, "ask_size": 7.0, "iv": 0.7268, "open_interest": 2.0, "volume": 0.0, "delta": -0.7203, "gamma": 0.0284, "vega": 0.0495, "theta": -0.0234, "rho": -0.0735, "theo": 11.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.22, "last_trade_time": "2026-06-17T15:21:30", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "YANG270115C00045000", "bid": 0.9, "bid_size": 758.0, "ask": 1.75, "ask_size": 561.0, "iv": 0.7262, "open_interest": 53.0, "volume": 45.0, "delta": 0.2476, "gamma": 0.0276, "vega": 0.0481, "theta": -0.0243, "rho": 0.013, "theo": 1.4173, "change": -0.375, "open": 1.31, "high": 1.4, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T12:54:46", "percent_change": -22.3881, "prev_day_close": 1.67499995231628}, {"option": "YANG270115P00045000", "bid": 11.6, "bid_size": 393.0, "ask": 13.4, "ask_size": 7.0, "iv": 0.7407, "open_interest": 15.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0271, "vega": 0.0478, "theta": -0.0227, "rho": -0.0761, "theo": 12.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.76, "last_trade_time": "2026-09-14T15:25:24", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "YANG270115C00046000", "bid": 0.75, "bid_size": 760.0, "ask": 1.7, "ask_size": 643.0, "iv": 0.7357, "open_interest": 12.0, "volume": 0.0, "delta": 0.2312, "gamma": 0.0262, "vega": 0.0463, "theta": -0.0236, "rho": 0.0123, "theo": 1.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-09-21T14:51:25", "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "YANG270115P00046000", "bid": 12.5, "bid_size": 382.0, "ask": 14.6, "ask_size": 17.0, "iv": 0.7845, "open_interest": 1.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0258, "vega": 0.0461, "theta": -0.022, "rho": -0.0785, "theo": 13.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.15, "last_trade_time": "2026-05-11T12:06:52", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "YANG270115C00047000", "bid": 0.9, "bid_size": 257.0, "ask": 1.8, "ask_size": 693.0, "iv": 0.7931, "open_interest": 10.0, "volume": 0.0, "delta": 0.2162, "gamma": 0.0249, "vega": 0.0446, "theta": -0.023, "rho": 0.0116, "theo": 1.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-10-23T09:34:47", "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "YANG270115P00047000", "bid": 13.4, "bid_size": 208.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.7728, "open_interest": 2.0, "volume": 0.0, "delta": -0.7686, "gamma": 0.0246, "vega": 0.0444, "theta": -0.0213, "rho": -0.0808, "theo": 14.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-05-11T12:06:52", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "YANG270115C00048000", "bid": 0.15, "bid_size": 1195.0, "ask": 1.9, "ask_size": 693.0, "iv": 0.7471, "open_interest": 4.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.0237, "vega": 0.0429, "theta": -0.0223, "rho": 0.0108, "theo": 1.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-21T09:46:01", "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "YANG270115P00048000", "bid": 14.3, "bid_size": 204.0, "ask": 16.5, "ask_size": 15.0, "iv": 0.8146, "open_interest": 2.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.0234, "vega": 0.0428, "theta": -0.0206, "rho": -0.0829, "theo": 15.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.16, "last_trade_time": "2025-05-02T10:28:54", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "YANG270115C00049000", "bid": 0.4, "bid_size": 765.0, "ask": 1.75, "ask_size": 693.0, "iv": 0.7863, "open_interest": 10.0, "volume": 0.0, "delta": 0.1898, "gamma": 0.0225, "vega": 0.0413, "theta": -0.0217, "rho": 0.0102, "theo": 1.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-07T10:51:23", "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "YANG270115P00049000", "bid": 15.2, "bid_size": 204.0, "ask": 17.9, "ask_size": 16.0, "iv": 0.8777, "open_interest": 0.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.0222, "vega": 0.0412, "theta": -0.0199, "rho": -0.085, "theo": 16.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "YANG270115C00050000", "bid": 0.4, "bid_size": 765.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.7132, "open_interest": 79.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.0214, "vega": 0.0398, "theta": -0.0211, "rho": 0.0096, "theo": 0.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-26T13:53:05", "percent_change": 0.0, "prev_day_close": 0.94999997317791}, {"option": "YANG270115P00050000", "bid": 16.1, "bid_size": 204.0, "ask": 18.3, "ask_size": 18.0, "iv": 0.8263, "open_interest": 104.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0212, "vega": 0.0396, "theta": -0.0192, "rho": -0.0872, "theo": 17.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-22T14:54:36", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "YANG270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 692.0, "iv": 0.7795, "open_interest": 6.0, "volume": 0.0, "delta": 0.1677, "gamma": 0.0204, "vega": 0.0382, "theta": -0.0205, "rho": 0.0091, "theo": 0.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-10-23T15:35:19", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "YANG270115P00051000", "bid": 17.1, "bid_size": 204.0, "ask": 19.2, "ask_size": 15.0, "iv": 0.8415, "open_interest": 3.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0202, "vega": 0.0381, "theta": -0.0185, "rho": -0.0889, "theo": 17.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.35, "last_trade_time": "2026-05-11T12:08:09", "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "YANG270115C00052000", "bid": 0.15, "bid_size": 765.0, "ask": 1.65, "ask_size": 693.0, "iv": 0.8169, "open_interest": 8.0, "volume": 0.0, "delta": 0.1579, "gamma": 0.0194, "vega": 0.0368, "theta": -0.0199, "rho": 0.0086, "theo": 0.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T11:51:46", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "YANG270115P00052000", "bid": 18.0, "bid_size": 204.0, "ask": 20.1, "ask_size": 21.0, "iv": 0.8426, "open_interest": 1.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0192, "vega": 0.0367, "theta": -0.0178, "rho": -0.0908, "theo": 18.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.28, "last_trade_time": "2026-05-11T12:07:21", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "YANG270115C00053000", "bid": 0.1, "bid_size": 1171.0, "ask": 1.6, "ask_size": 693.0, "iv": 0.8264, "open_interest": 0.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.0184, "vega": 0.0353, "theta": -0.0193, "rho": 0.0082, "theo": 0.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.749999977648258}, {"option": "YANG270115P00053000", "bid": 18.9, "bid_size": 204.0, "ask": 21.4, "ask_size": 16.0, "iv": 0.8939, "open_interest": 0.0, "volume": 0.0, "delta": -0.835, "gamma": 0.0183, "vega": 0.0353, "theta": -0.0172, "rho": -0.0928, "theo": 19.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "YANG270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 692.0, "iv": 0.7645, "open_interest": 14.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.0176, "vega": 0.034, "theta": -0.0187, "rho": 0.0077, "theo": 0.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-12T14:40:13", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "YANG270115P00054000", "bid": 19.9, "bid_size": 204.0, "ask": 22.5, "ask_size": 15.0, "iv": 0.9317, "open_interest": 0.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0175, "vega": 0.034, "theta": -0.0165, "rho": -0.0943, "theo": 20.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.04, "last_trade_time": "2026-08-19T15:32:14", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "YANG270115C00055000", "bid": 0.2, "bid_size": 765.0, "ask": 1.0, "ask_size": 639.0, "iv": 0.7936, "open_interest": 24.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0167, "vega": 0.0328, "theta": -0.0182, "rho": 0.0073, "theo": 0.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-30T15:17:37", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "YANG270115P00055000", "bid": 20.8, "bid_size": 204.0, "ask": 23.4, "ask_size": 16.0, "iv": 0.9307, "open_interest": 1.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0167, "vega": 0.0327, "theta": -0.0159, "rho": -0.0959, "theo": 21.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-01-20T14:57:21", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "YANG270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 692.0, "iv": 0.7877, "open_interest": 8.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0159, "vega": 0.0315, "theta": -0.0176, "rho": 0.0069, "theo": 0.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-14T09:45:30", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "YANG270115P00056000", "bid": 21.6, "bid_size": 204.0, "ask": 23.9, "ask_size": 15.0, "iv": 0.8554, "open_interest": 2.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.0159, "vega": 0.0315, "theta": -0.0153, "rho": -0.0978, "theo": 22.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2025-10-10T11:28:33", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "YANG270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 692.0, "iv": 0.8667, "open_interest": 12.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0152, "vega": 0.0303, "theta": -0.0171, "rho": 0.0066, "theo": 0.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T14:35:23", "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "YANG270115P00057000", "bid": 22.6, "bid_size": 204.0, "ask": 25.4, "ask_size": 15.0, "iv": 0.951, "open_interest": 0.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.0152, "vega": 0.0304, "theta": -0.0147, "rho": -0.0992, "theo": 23.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "YANG270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 687.0, "iv": 0.8441, "open_interest": 15.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0145, "vega": 0.0292, "theta": -0.0167, "rho": 0.0063, "theo": 0.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T14:35:23", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "YANG270115P00058000", "bid": 23.5, "bid_size": 204.0, "ask": 26.2, "ask_size": 15.0, "iv": 0.9308, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0145, "vega": 0.0293, "theta": -0.0141, "rho": -0.1008, "theo": 24.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-02-05T12:55:52", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "YANG270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 687.0, "iv": 0.8972, "open_interest": 4.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0139, "vega": 0.0282, "theta": -0.0162, "rho": 0.006, "theo": 0.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-23T11:48:56", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "YANG270115P00059000", "bid": 24.5, "bid_size": 204.0, "ask": 27.3, "ask_size": 16.0, "iv": 0.9674, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0139, "vega": 0.0283, "theta": -0.0136, "rho": -0.1023, "theo": 25.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "YANG270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 687.0, "iv": 0.8331, "open_interest": 88.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0133, "vega": 0.0273, "theta": -0.0157, "rho": 0.0057, "theo": 0.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T09:50:00", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "YANG270115P00060000", "bid": 25.4, "bid_size": 218.0, "ask": 28.1, "ask_size": 15.0, "iv": 0.9434, "open_interest": 223.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.0133, "vega": 0.0273, "theta": -0.013, "rho": -0.1041, "theo": 26.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.38, "last_trade_time": "2026-08-03T12:22:06", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "YANG270115C00061000", "bid": 0.05, "bid_size": 1060.0, "ask": 1.05, "ask_size": 688.0, "iv": 0.8896, "open_interest": 6.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0127, "vega": 0.0263, "theta": -0.0153, "rho": 0.0054, "theo": 0.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T09:53:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "YANG270115P00061000", "bid": 26.3, "bid_size": 204.0, "ask": 29.2, "ask_size": 16.0, "iv": 0.9643, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0127, "vega": 0.0263, "theta": -0.0125, "rho": -0.1052, "theo": 27.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "YANG270115C00062000", "bid": 0.05, "bid_size": 1034.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.7844, "open_interest": 2.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.0121, "vega": 0.0253, "theta": -0.0149, "rho": 0.0052, "theo": 0.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-03-16T10:47:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YANG270115P00062000", "bid": 27.3, "bid_size": 204.0, "ask": 29.6, "ask_size": 21.0, "iv": 0.8783, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0122, "vega": 0.0254, "theta": -0.012, "rho": -0.1067, "theo": 28.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "YANG270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 687.0, "iv": 0.9514, "open_interest": 2.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0116, "vega": 0.0244, "theta": -0.0145, "rho": 0.005, "theo": 0.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-08T11:24:11", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "YANG270115P00063000", "bid": 28.2, "bid_size": 202.0, "ask": 31.1, "ask_size": 12.0, "iv": 0.9718, "open_interest": 10.0, "volume": 0.0, "delta": -0.8953, "gamma": 0.0117, "vega": 0.0246, "theta": -0.0115, "rho": -0.1081, "theo": 29.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2024-11-25T13:01:14", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "YANG270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 567.0, "iv": 0.9682, "open_interest": 2.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0111, "vega": 0.0236, "theta": -0.0141, "rho": 0.0047, "theo": 0.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2025-07-16T14:21:04", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "YANG270115P00064000", "bid": 29.1, "bid_size": 203.0, "ask": 31.8, "ask_size": 13.0, "iv": 0.9173, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0112, "vega": 0.0238, "theta": -0.011, "rho": -0.1098, "theo": 30.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "YANG270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 567.0, "iv": 0.9366, "open_interest": 28.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0107, "vega": 0.0228, "theta": -0.0137, "rho": 0.0045, "theo": 0.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-28T14:07:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "YANG270115P00065000", "bid": 30.2, "bid_size": 202.0, "ask": 32.7, "ask_size": 12.0, "iv": 0.9364, "open_interest": 6.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0107, "vega": 0.023, "theta": -0.0105, "rho": -0.1111, "theo": 31.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.47, "last_trade_time": "2025-04-08T15:39:52", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "YANG270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 555.0, "iv": 0.897, "open_interest": 35.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0103, "vega": 0.0221, "theta": -0.0133, "rho": 0.0043, "theo": 0.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-17T11:51:43", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "YANG270115P00066000", "bid": 31.0, "bid_size": 203.0, "ask": 34.0, "ask_size": 13.0, "iv": 0.975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0103, "vega": 0.0222, "theta": -0.0101, "rho": -0.1124, "theo": 32.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2025-05-05T10:15:31", "percent_change": 0.0, "prev_day_close": 31.5000009536743}, {"option": "YANG270115C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 567.0, "iv": 0.9118, "open_interest": 9.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0098, "vega": 0.0214, "theta": -0.013, "rho": 0.0041, "theo": 0.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-20T14:08:10", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "YANG270115P00067000", "bid": 32.0, "bid_size": 203.0, "ask": 35.0, "ask_size": 13.0, "iv": 0.9935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0099, "vega": 0.0215, "theta": -0.0096, "rho": -0.1138, "theo": 33.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "YANG270115C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 567.0, "iv": 0.972, "open_interest": 67.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0095, "vega": 0.0207, "theta": -0.0127, "rho": 0.004, "theo": 0.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-04-06T09:30:56", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "YANG270115P00068000", "bid": 32.9, "bid_size": 203.0, "ask": 36.0, "ask_size": 13.0, "iv": 0.9919, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0095, "vega": 0.0208, "theta": -0.0092, "rho": -0.1152, "theo": 34.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "YANG270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 567.0, "iv": 0.9867, "open_interest": 10.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0091, "vega": 0.02, "theta": -0.0123, "rho": 0.0038, "theo": 0.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2025-12-29T09:42:49", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "YANG270115P00069000", "bid": 33.8, "bid_size": 203.0, "ask": 37.0, "ask_size": 13.0, "iv": 0.9889, "open_interest": 0.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0092, "vega": 0.0202, "theta": -0.0088, "rho": -0.1169, "theo": 35.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "YANG270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 567.0, "iv": 0.9546, "open_interest": 101.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.0088, "vega": 0.0194, "theta": -0.012, "rho": 0.0037, "theo": 0.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-09-28T11:58:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YANG270115P00070000", "bid": 34.8, "bid_size": 202.0, "ask": 37.9, "ask_size": 12.0, "iv": 0.9846, "open_interest": 1.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0088, "vega": 0.0196, "theta": -0.0084, "rho": -0.1182, "theo": 36.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.9, "last_trade_time": "2025-09-19T09:57:22", "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "YANG270115C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 567.0, "iv": 1.0152, "open_interest": 11.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0084, "vega": 0.0188, "theta": -0.0117, "rho": 0.0035, "theo": 0.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-08T11:24:31", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "YANG270115P00071000", "bid": 35.7, "bid_size": 203.0, "ask": 38.9, "ask_size": 13.0, "iv": 0.9787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0085, "vega": 0.019, "theta": -0.008, "rho": -0.1193, "theo": 37.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "YANG270115C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 567.0, "iv": 1.0291, "open_interest": 6.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.0081, "vega": 0.0182, "theta": -0.0114, "rho": 0.0034, "theo": 0.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2025-12-29T09:43:14", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "YANG270115P00072000", "bid": 36.7, "bid_size": 203.0, "ask": 39.7, "ask_size": 13.0, "iv": 0.9441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0082, "vega": 0.0184, "theta": -0.0076, "rho": -0.1208, "theo": 38.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.39, "last_trade_time": "2025-09-24T11:35:59", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "YANG270115C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 567.0, "iv": 1.0427, "open_interest": 56.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0078, "vega": 0.0177, "theta": -0.0112, "rho": 0.0033, "theo": 0.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-02-17T09:59:04", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "YANG270115P00073000", "bid": 37.7, "bid_size": 203.0, "ask": 40.9, "ask_size": 13.0, "iv": 1.0128, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0079, "vega": 0.0179, "theta": -0.0072, "rho": -0.122, "theo": 39.1912, "change": 0.0, "open": 0.0, "high": 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": "YANG270115C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 567.0, "iv": 1.0561, "open_interest": 6.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0076, "vega": 0.0172, "theta": -0.0109, "rho": 0.0031, "theo": 0.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-08-19T10:58:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YANG270115P00074000", "bid": 38.6, "bid_size": 203.0, "ask": 41.9, "ask_size": 13.0, "iv": 1.0049, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0076, "vega": 0.0174, "theta": -0.0069, "rho": -0.1235, "theo": 40.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "YANG270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 567.0, "iv": 1.0692, "open_interest": 24.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0073, "vega": 0.0167, "theta": -0.0106, "rho": 0.003, "theo": 0.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-04-07T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YANG270115P00075000", "bid": 39.6, "bid_size": 202.0, "ask": 42.8, "ask_size": 12.0, "iv": 0.9949, "open_interest": 18.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.0074, "vega": 0.0169, "theta": -0.0065, "rho": -0.1252, "theo": 41.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.6, "last_trade_time": "2025-06-25T15:58:52", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "YANG270115C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 567.0, "iv": 1.0335, "open_interest": 2.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.007, "vega": 0.0162, "theta": -0.0104, "rho": 0.0029, "theo": 0.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2025-12-29T09:43:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YANG270115P00076000", "bid": 40.5, "bid_size": 203.0, "ask": 43.8, "ask_size": 13.0, "iv": 0.9827, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0071, "vega": 0.0164, "theta": -0.0062, "rho": -0.1265, "theo": 42.1361, "change": 0.0, "open": 0.0, "high": 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": "YANG270115C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 567.0, "iv": 1.0948, "open_interest": 6.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0068, "vega": 0.0157, "theta": -0.0102, "rho": 0.0028, "theo": 0.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-01-02T09:42:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YANG270115P00077000", "bid": 41.4, "bid_size": 203.0, "ask": 44.8, "ask_size": 13.0, "iv": 0.9677, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.0069, "vega": 0.0159, "theta": -0.0058, "rho": -0.1275, "theo": 43.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "YANG270115C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 567.0, "iv": 1.1405, "open_interest": 101.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0066, "vega": 0.0153, "theta": -0.0099, "rho": 0.0027, "theo": 0.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2025-08-08T10:10:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YANG270115P00078000", "bid": 42.4, "bid_size": 203.0, "ask": 45.8, "ask_size": 13.0, "iv": 0.9842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0067, "vega": 0.0155, "theta": -0.0055, "rho": -0.1291, "theo": 44.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "YANG270115C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 567.0, "iv": 1.1195, "open_interest": 3.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0064, "vega": 0.0149, "theta": -0.0097, "rho": 0.0026, "theo": 0.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2025-07-16T14:09:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YANG270115P00079000", "bid": 43.4, "bid_size": 203.0, "ask": 46.8, "ask_size": 13.0, "iv": 1.0006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0065, "vega": 0.0151, "theta": -0.0052, "rho": -0.1305, "theo": 45.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "YANG270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 567.0, "iv": 1.0817, "open_interest": 60.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0062, "vega": 0.0145, "theta": -0.0095, "rho": 0.0026, "theo": 0.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T09:53:26", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "YANG270115P00080000", "bid": 44.4, "bid_size": 202.0, "ask": 47.8, "ask_size": 12.0, "iv": 1.0167, "open_interest": 4.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0062, "vega": 0.0147, "theta": -0.0049, "rho": -0.1317, "theo": 46.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.04, "last_trade_time": "2026-10-16T09:53:02", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "YANG270115C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 567.0, "iv": 1.1434, "open_interest": 49.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.006, "vega": 0.0141, "theta": -0.0093, "rho": 0.0025, "theo": 0.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-04-17T10:03:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YANG270115P00081000", "bid": 45.4, "bid_size": 203.0, "ask": 48.8, "ask_size": 13.0, "iv": 1.0327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0061, "vega": 0.0143, "theta": -0.0046, "rho": -0.1332, "theo": 47.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "YANG270115C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 567.0, "iv": 1.1047, "open_interest": 5.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0058, "vega": 0.0138, "theta": -0.0091, "rho": 0.0024, "theo": 0.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2025-07-30T11:52:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YANG270115P00082000", "bid": 46.4, "bid_size": 203.0, "ask": 49.8, "ask_size": 13.0, "iv": 1.0484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0059, "vega": 0.014, "theta": -0.0042, "rho": -0.1349, "theo": 48.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "YANG270115C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 567.0, "iv": 1.1897, "open_interest": 3.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0056, "vega": 0.0134, "theta": -0.0089, "rho": 0.0023, "theo": 0.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2025-06-27T12:24:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YANG270115P00083000", "bid": 47.3, "bid_size": 203.0, "ask": 50.7, "ask_size": 13.0, "iv": 0.9931, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0057, "vega": 0.0136, "theta": -0.004, "rho": -0.1363, "theo": 49.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "YANG270115C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 567.0, "iv": 1.2012, "open_interest": 5.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0054, "vega": 0.0131, "theta": -0.0087, "rho": 0.0022, "theo": 0.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-02-17T09:59:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YANG270115P00084000", "bid": 48.3, "bid_size": 203.0, "ask": 51.7, "ask_size": 13.0, "iv": 1.0094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0055, "vega": 0.0132, "theta": -0.0037, "rho": -0.1373, "theo": 50.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "YANG270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 567.0, "iv": 1.1379, "open_interest": 2.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0053, "vega": 0.0127, "theta": -0.0086, "rho": 0.0022, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-04-30T12:13:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "YANG270115P00085000", "bid": 49.3, "bid_size": 194.0, "ask": 52.7, "ask_size": 12.0, "iv": 1.0254, "open_interest": 2.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0054, "vega": 0.0129, "theta": -0.0034, "rho": -0.1388, "theo": 50.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.67, "last_trade_time": "2025-04-08T14:12:30", "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "YANG270115C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 567.0, "iv": 1.2236, "open_interest": 2.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0051, "vega": 0.0124, "theta": -0.0084, "rho": 0.0021, "theo": 0.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-04-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "YANG270115P00086000", "bid": 50.3, "bid_size": 203.0, "ask": 53.8, "ask_size": 13.0, "iv": 1.0773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0052, "vega": 0.0126, "theta": -0.0031, "rho": -0.1404, "theo": 51.9844, "change": 0.0, "open": 0.0, "high": 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": "YANG270115C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 567.0, "iv": 1.1592, "open_interest": 4.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.005, "vega": 0.0121, "theta": -0.0082, "rho": 0.002, "theo": 0.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-19T10:56:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "YANG270115P00087000", "bid": 51.3, "bid_size": 203.0, "ask": 54.7, "ask_size": 13.0, "iv": 1.0568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.005, "vega": 0.0123, "theta": -0.0028, "rho": -0.1416, "theo": 52.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "YANG270115C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 567.0, "iv": 1.1697, "open_interest": 3.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0048, "vega": 0.0118, "theta": -0.008, "rho": 0.002, "theo": 0.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-04-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "YANG270115P00088000", "bid": 52.3, "bid_size": 203.0, "ask": 55.7, "ask_size": 13.0, "iv": 1.0722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0049, "vega": 0.012, "theta": -0.0026, "rho": -0.1427, "theo": 53.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "YANG270115C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 567.0, "iv": 1.2559, "open_interest": 9.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0047, "vega": 0.0115, "theta": -0.0079, "rho": 0.0019, "theo": 0.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-04-01T15:19:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YANG270115P00089000", "bid": 53.3, "bid_size": 203.0, "ask": 56.7, "ask_size": 13.0, "iv": 1.0874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0048, "vega": 0.0117, "theta": -0.0023, "rho": -0.1441, "theo": 54.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "YANG270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 567.0, "iv": 1.1901, "open_interest": 82.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0046, "vega": 0.0112, "theta": -0.0077, "rho": 0.0019, "theo": 0.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-11T12:04:13", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "YANG270115P00090000", "bid": 54.3, "bid_size": 202.0, "ask": 57.6, "ask_size": 12.0, "iv": 1.0633, "open_interest": 1.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0046, "vega": 0.0114, "theta": -0.0021, "rho": -0.1456, "theo": 55.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.55, "last_trade_time": "2025-03-12T13:19:51", "percent_change": 0.0, "prev_day_close": 55.0500011444092}, {"option": "YANG270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 567.0, "iv": 1.2388, "open_interest": 5.0, "volume": 0.0, "delta": 0.029, "gamma": 0.004, "vega": 0.01, "theta": -0.007, "rho": 0.0016, "theo": 0.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-03-23T10:15:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YANG270115P00095000", "bid": 59.2, "bid_size": 203.0, "ask": 62.6, "ask_size": 13.0, "iv": 1.0969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0042, "vega": 0.0102, "theta": -0.001, "rho": -0.1496, "theo": 60.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "YANG270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 567.0, "iv": 1.2843, "open_interest": 135.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0035, "vega": 0.009, "theta": -0.0064, "rho": 0.0014, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T10:14:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "YANG270115P00100000", "bid": 64.2, "bid_size": 117.0, "ask": 67.7, "ask_size": 13.0, "iv": 1.2076, "open_interest": 2.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0039, "vega": 0.0092, "theta": -0.0002, "rho": -0.1484, "theo": 65.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.51, "last_trade_time": "2024-11-07T11:02:17", "percent_change": 0.0, "prev_day_close": 65.0000019073486}, {"option": "YANG270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 567.0, "iv": 1.3829, "open_interest": 4.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0031, "vega": 0.0081, "theta": -0.0059, "rho": 0.0013, "theo": 0.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-03-13T10:47:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YANG270115P00105000", "bid": 69.2, "bid_size": 116.0, "ask": 72.6, "ask_size": 13.0, "iv": 1.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0038, "vega": 0.0083, "theta": 0.0, "rho": -0.1382, "theo": 70.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.87, "last_trade_time": "2026-05-11T12:09:17", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "YANG270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 567.0, "iv": 1.4243, "open_interest": 18.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0028, "vega": 0.0074, "theta": -0.0055, "rho": 0.0011, "theo": 0.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-09T11:58:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YANG270115P00110000", "bid": 74.2, "bid_size": 114.0, "ask": 77.5, "ask_size": 13.0, "iv": 1.2566, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0039, "vega": 0.0075, "theta": 0.0, "rho": -0.1253, "theo": 75.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.77, "last_trade_time": "2026-05-11T12:09:17", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "YANG270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 432.0, "iv": 1.2261, "open_interest": 395.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0025, "vega": 0.0068, "theta": -0.0051, "rho": 0.001, "theo": 0.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T13:28:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "YANG270115P00115000", "bid": 79.1, "bid_size": 121.0, "ask": 82.6, "ask_size": 13.0, "iv": 1.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.004, "vega": 0.0065, "theta": 0.0, "rho": -0.0992, "theo": 80.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.1, "last_trade_time": "2024-11-25T13:38:44", "percent_change": 0.0, "prev_day_close": 79.8999977111816}, {"option": "YANG270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.1026, "open_interest": 3909.0, "volume": 3.0, "delta": 0.0165, "gamma": 0.0022, "vega": 0.0062, "theta": -0.0047, "rho": 0.0009, "theo": 0.0857, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:44:20", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "YANG270115P00120000", "bid": 84.1, "bid_size": 121.0, "ask": 87.7, "ask_size": 12.0, "iv": 1.4051, "open_interest": 2.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.004, "vega": 0.0057, "theta": 0.0, "rho": -0.0873, "theo": 85.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.72, "last_trade_time": "2025-12-15T10:34:06", "percent_change": 0.0, "prev_day_close": 84.8999977111816}, {"option": "YANG270416C00015000", "bid": 17.5, "bid_size": 121.0, "ask": 20.2, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 19.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "YANG270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 164.0, "iv": 0.9849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.004, "vega": 0.0151, "theta": -0.0032, "rho": -0.0054, "theo": 0.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "YANG270416C00019000", "bid": 13.5, "bid_size": 121.0, "ask": 16.4, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0108, "vega": 0.0152, "theta": -0.005, "rho": 0.0172, "theo": 15.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "YANG270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 127.0, "iv": 0.7678, "open_interest": 5.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0087, "vega": 0.0307, "theta": -0.0062, "rho": -0.0135, "theo": 0.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-16T11:11:05", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "YANG270416C00020000", "bid": 12.6, "bid_size": 127.0, "ask": 15.4, "ask_size": 62.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.012, "vega": 0.0204, "theta": -0.0064, "rho": 0.0223, "theo": 14.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-09-11T11:43:42", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "YANG270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 79.0, "iv": 0.6106, "open_interest": 52.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0101, "vega": 0.0354, "theta": -0.0071, "rho": -0.0164, "theo": 0.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T10:01:45", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "YANG270416C00021000", "bid": 11.7, "bid_size": 123.0, "ask": 14.7, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0137, "vega": 0.0281, "theta": -0.0077, "rho": 0.028, "theo": 13.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "YANG270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 127.0, "iv": 0.6912, "open_interest": 0.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0116, "vega": 0.0403, "theta": -0.008, "rho": -0.0197, "theo": 0.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500002533197}, {"option": "YANG270416C00022000", "bid": 11.2, "bid_size": 124.0, "ask": 13.5, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0154, "vega": 0.0337, "theta": -0.0089, "rho": 0.0325, "theo": 12.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "YANG270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 132.0, "iv": 0.6393, "open_interest": 0.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0131, "vega": 0.0453, "theta": -0.0089, "rho": -0.0234, "theo": 1.1057, "change": 0.0, "open": 0.0, "high": 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": "YANG270416C00023000", "bid": 10.0, "bid_size": 124.0, "ask": 13.1, "ask_size": 124.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0172, "vega": 0.041, "theta": -0.01, "rho": 0.0375, "theo": 11.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "YANG270416P00023000", "bid": 0.1, "bid_size": 1013.0, "ask": 2.0, "ask_size": 140.0, "iv": 0.6001, "open_interest": 0.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.0147, "vega": 0.0504, "theta": -0.0098, "rho": -0.0274, "theo": 1.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "YANG270416C00024000", "bid": 9.6, "bid_size": 246.0, "ask": 12.1, "ask_size": 248.0, "iv": 0.5809, "open_interest": 2.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0188, "vega": 0.0475, "theta": -0.0112, "rho": 0.0398, "theo": 11.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.89, "last_trade_time": "2026-09-16T15:50:02", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "YANG270416P00024000", "bid": 0.05, "bid_size": 1121.0, "ask": 2.9, "ask_size": 299.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0162, "vega": 0.0553, "theta": -0.0108, "rho": -0.0319, "theo": 1.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "YANG270416C00025000", "bid": 9.8, "bid_size": 95.0, "ask": 11.4, "ask_size": 243.0, "iv": 0.6834, "open_interest": 31.0, "volume": 5.0, "delta": 0.825, "gamma": 0.0203, "vega": 0.0534, "theta": -0.0122, "rho": 0.044, "theo": 10.4461, "change": -0.85, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T15:12:53", "percent_change": -7.8341, "prev_day_close": 10.8499999046326}, {"option": "YANG270416P00025000", "bid": 0.4, "bid_size": 644.0, "ask": 3.0, "ask_size": 288.0, "iv": 0.6204, "open_interest": 3.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0176, "vega": 0.0601, "theta": -0.0116, "rho": -0.0367, "theo": 1.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-02T15:03:20", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "YANG270416C00026000", "bid": 8.2, "bid_size": 255.0, "ask": 10.7, "ask_size": 230.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0216, "vega": 0.0599, "theta": -0.0132, "rho": 0.0471, "theo": 9.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "YANG270416P00026000", "bid": 1.65, "bid_size": 125.0, "ask": 2.6, "ask_size": 109.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": -0.2094, "gamma": 0.019, "vega": 0.0646, "theta": -0.0125, "rho": -0.0418, "theo": 2.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "YANG270416C00027000", "bid": 7.5, "bid_size": 126.0, "ask": 10.3, "ask_size": 124.0, "iv": 0.622, "open_interest": 2.0, "volume": 0.0, "delta": 0.7677, "gamma": 0.0228, "vega": 0.0644, "theta": -0.0141, "rho": 0.0484, "theo": 9.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-11T11:51:55", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "YANG270416P00027000", "bid": 1.3, "bid_size": 241.0, "ask": 4.0, "ask_size": 127.0, "iv": 0.6589, "open_interest": 0.0, "volume": 0.0, "delta": -0.2343, "gamma": 0.0202, "vega": 0.0688, "theta": -0.0133, "rho": -0.0472, "theo": 2.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "YANG270416C00028000", "bid": 7.4, "bid_size": 151.0, "ask": 9.6, "ask_size": 188.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": 0.7383, "gamma": 0.0238, "vega": 0.0699, "theta": -0.0148, "rho": 0.0501, "theo": 8.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "YANG270416P00028000", "bid": 1.55, "bid_size": 234.0, "ask": 3.9, "ask_size": 124.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": -0.2599, "gamma": 0.0214, "vega": 0.0726, "theta": -0.014, "rho": -0.0528, "theo": 3.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "YANG270416C00029000", "bid": 6.6, "bid_size": 206.0, "ask": 9.0, "ask_size": 235.0, "iv": 0.638, "open_interest": 1.0, "volume": 0.0, "delta": 0.7091, "gamma": 0.0246, "vega": 0.0734, "theta": -0.0155, "rho": 0.0507, "theo": 7.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-27T15:57:46", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "YANG270416P00029000", "bid": 2.05, "bid_size": 227.0, "ask": 4.9, "ask_size": 124.0, "iv": 0.6558, "open_interest": 0.0, "volume": 0.0, "delta": -0.2858, "gamma": 0.0223, "vega": 0.076, "theta": -0.0146, "rho": -0.0586, "theo": 3.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "YANG270416C00030000", "bid": 6.1, "bid_size": 208.0, "ask": 8.8, "ask_size": 261.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.0252, "vega": 0.0775, "theta": -0.0161, "rho": 0.0512, "theo": 7.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "YANG270416P00030000", "bid": 2.6, "bid_size": 229.0, "ask": 5.2, "ask_size": 124.0, "iv": 0.6503, "open_interest": 2.0, "volume": 0.0, "delta": -0.3118, "gamma": 0.0231, "vega": 0.0789, "theta": -0.0152, "rho": -0.0645, "theo": 3.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-10-19T10:33:46", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "YANG270416C00031000", "bid": 5.7, "bid_size": 329.0, "ask": 8.0, "ask_size": 248.0, "iv": 0.6515, "open_interest": 0.0, "volume": 0.0, "delta": 0.6513, "gamma": 0.0257, "vega": 0.0802, "theta": -0.0167, "rho": 0.051, "theo": 6.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "YANG270416P00031000", "bid": 3.2, "bid_size": 148.0, "ask": 5.9, "ask_size": 124.0, "iv": 0.6691, "open_interest": 1.0, "volume": 0.0, "delta": -0.3377, "gamma": 0.0238, "vega": 0.0814, "theta": -0.0157, "rho": -0.0705, "theo": 4.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-09T11:35:41", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "YANG270416C00032000", "bid": 5.2, "bid_size": 328.0, "ask": 7.9, "ask_size": 227.0, "iv": 0.6729, "open_interest": 1.0, "volume": 0.0, "delta": 0.6232, "gamma": 0.026, "vega": 0.083, "theta": -0.0171, "rho": 0.051, "theo": 6.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-10-09T11:35:42", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "YANG270416P00032000", "bid": 3.7, "bid_size": 133.0, "ask": 6.7, "ask_size": 129.0, "iv": 0.6835, "open_interest": 0.0, "volume": 0.0, "delta": -0.3633, "gamma": 0.0243, "vega": 0.0834, "theta": -0.0161, "rho": -0.0766, "theo": 5.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "YANG270416C00033000", "bid": 5.0, "bid_size": 332.0, "ask": 7.5, "ask_size": 266.0, "iv": 0.6895, "open_interest": 23.0, "volume": 0.0, "delta": 0.5961, "gamma": 0.0262, "vega": 0.0847, "theta": -0.0174, "rho": 0.05, "theo": 6.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-10-29T11:40:47", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "YANG270416P00033000", "bid": 4.3, "bid_size": 134.0, "ask": 6.9, "ask_size": 131.0, "iv": 0.6648, "open_interest": 0.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0246, "vega": 0.085, "theta": -0.0164, "rho": -0.0827, "theo": 5.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "YANG270416C00034000", "bid": 4.0, "bid_size": 341.0, "ask": 7.1, "ask_size": 264.0, "iv": 0.6561, "open_interest": 6.0, "volume": 0.0, "delta": 0.5696, "gamma": 0.0263, "vega": 0.086, "theta": -0.0177, "rho": 0.0491, "theo": 5.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-06T10:32:21", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "YANG270416P00034000", "bid": 5.0, "bid_size": 135.0, "ask": 7.8, "ask_size": 127.0, "iv": 0.6901, "open_interest": 0.0, "volume": 0.0, "delta": -0.4128, "gamma": 0.0248, "vega": 0.0862, "theta": -0.0167, "rho": -0.0887, "theo": 6.2143, "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": 5.79999995231628}, {"option": "YANG270416C00035000", "bid": 4.0, "bid_size": 336.0, "ask": 6.6, "ask_size": 253.0, "iv": 0.6718, "open_interest": 11.0, "volume": 0.0, "delta": 0.5443, "gamma": 0.0262, "vega": 0.0872, "theta": -0.018, "rho": 0.0483, "theo": 5.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-10-22T15:59:36", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "YANG270416P00035000", "bid": 5.6, "bid_size": 128.0, "ask": 8.0, "ask_size": 127.0, "iv": 0.6662, "open_interest": 0.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.0249, "vega": 0.087, "theta": -0.0168, "rho": -0.0948, "theo": 6.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "YANG270416C00036000", "bid": 4.0, "bid_size": 330.0, "ask": 6.5, "ask_size": 246.0, "iv": 0.7074, "open_interest": 2.0, "volume": 0.0, "delta": 0.52, "gamma": 0.0261, "vega": 0.0878, "theta": -0.0182, "rho": 0.047, "theo": 4.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-01T09:43:22", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "YANG270416P00036000", "bid": 6.4, "bid_size": 129.0, "ask": 8.9, "ask_size": 127.0, "iv": 0.6913, "open_interest": 0.0, "volume": 0.0, "delta": -0.4594, "gamma": 0.0249, "vega": 0.0875, "theta": -0.017, "rho": -0.1007, "theo": 7.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "YANG270416C00037000", "bid": 3.3, "bid_size": 335.0, "ask": 5.9, "ask_size": 259.0, "iv": 0.6721, "open_interest": 1.0, "volume": 0.0, "delta": 0.4966, "gamma": 0.0259, "vega": 0.088, "theta": -0.0183, "rho": 0.046, "theo": 4.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-27T09:49:35", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "YANG270416P00037000", "bid": 7.0, "bid_size": 127.0, "ask": 9.4, "ask_size": 127.0, "iv": 0.6795, "open_interest": 0.0, "volume": 0.0, "delta": -0.4814, "gamma": 0.0248, "vega": 0.0877, "theta": -0.017, "rho": -0.1066, "theo": 8.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "YANG270416C00038000", "bid": 3.0, "bid_size": 335.0, "ask": 5.6, "ask_size": 255.0, "iv": 0.6737, "open_interest": 5.0, "volume": 0.0, "delta": 0.4745, "gamma": 0.0256, "vega": 0.088, "theta": -0.0183, "rho": 0.0445, "theo": 4.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-10-22T10:09:04", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "YANG270416P00038000", "bid": 7.7, "bid_size": 129.0, "ask": 10.1, "ask_size": 13.0, "iv": 0.6825, "open_interest": 0.0, "volume": 0.0, "delta": -0.5025, "gamma": 0.0246, "vega": 0.0876, "theta": -0.017, "rho": -0.1125, "theo": 8.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "YANG270416C00039000", "bid": 3.0, "bid_size": 332.0, "ask": 5.3, "ask_size": 267.0, "iv": 0.6903, "open_interest": 5.0, "volume": 0.0, "delta": 0.4534, "gamma": 0.0253, "vega": 0.0878, "theta": -0.0184, "rho": 0.0431, "theo": 4.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-10-07T11:22:45", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "YANG270416P00039000", "bid": 8.4, "bid_size": 129.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.7176, "open_interest": 0.0, "volume": 0.0, "delta": -0.5227, "gamma": 0.0244, "vega": 0.0873, "theta": -0.0169, "rho": -0.118, "theo": 9.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "YANG270416C00040000", "bid": 3.1, "bid_size": 450.0, "ask": 5.0, "ask_size": 347.0, "iv": 0.7107, "open_interest": 22.0, "volume": 0.0, "delta": 0.4332, "gamma": 0.0249, "vega": 0.0871, "theta": -0.0183, "rho": 0.0419, "theo": 3.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-23T10:15:42", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "YANG270416P00040000", "bid": 9.2, "bid_size": 214.0, "ask": 11.4, "ask_size": 22.0, "iv": 0.6819, "open_interest": 37.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.0241, "vega": 0.0867, "theta": -0.0168, "rho": -0.1238, "theo": 10.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-30T13:18:38", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "YANG270416C00045000", "bid": 1.8, "bid_size": 493.0, "ask": 3.8, "ask_size": 252.0, "iv": 0.6976, "open_interest": 37.0, "volume": 2.0, "delta": 0.3476, "gamma": 0.0225, "vega": 0.0822, "theta": -0.0178, "rho": 0.0353, "theo": 2.9599, "change": -0.68, "open": 2.61, "high": 2.62, "low": 2.61, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-02T10:00:36", "percent_change": -20.6061, "prev_day_close": 3.29999989271164}, {"option": "YANG270416P00045000", "bid": 13.1, "bid_size": 255.0, "ask": 15.5, "ask_size": 23.0, "iv": 0.7064, "open_interest": 9.0, "volume": 0.0, "delta": -0.6246, "gamma": 0.022, "vega": 0.0818, "theta": -0.0158, "rho": -0.1507, "theo": 14.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.11, "last_trade_time": "2026-10-23T10:44:06", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "YANG270416C00050000", "bid": 1.45, "bid_size": 701.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.6814, "open_interest": 0.0, "volume": 15.0, "delta": 0.2827, "gamma": 0.0199, "vega": 0.0755, "theta": -0.0168, "rho": 0.0296, "theo": 2.312, "change": 0.125, "open": 2.2, "high": 2.27, "low": 2.15, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T12:46:23", "percent_change": 6.0241, "prev_day_close": 2.07499998807907}, {"option": "YANG270416P00050000", "bid": 17.4, "bid_size": 238.0, "ask": 20.0, "ask_size": 12.0, "iv": 0.7464, "open_interest": 2.0, "volume": 0.0, "delta": -0.6878, "gamma": 0.0195, "vega": 0.0752, "theta": -0.0142, "rho": -0.1744, "theo": 18.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.18, "last_trade_time": "2026-10-27T12:57:16", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "YANG280121C00010000", "bid": 22.0, "bid_size": 2.0, "ask": 27.0, "ask_size": 2.0, "iv": 1.1046, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 24.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-08-17T14:01:46", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "YANG280121P00010000", "bid": 0.1, "bid_size": 1.0, "ask": 3.0, "ask_size": 23.0, "iv": 1.0728, "open_interest": 6.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0025, "vega": 0.0248, "theta": -0.002, "rho": -0.0175, "theo": 0.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-07-27T14:07:33", "percent_change": 0.0, "prev_day_close": 2.34999995306134}, {"option": "YANG280121C00013000", "bid": 19.0, "bid_size": 4.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.8722, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 21.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.64, "last_trade_time": "2026-06-05T15:25:45", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "YANG280121P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.8556, "open_interest": 216.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0043, "vega": 0.0399, "theta": -0.003, "rho": -0.0321, "theo": 0.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-05-06T14:12:38", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "YANG280121C00014000", "bid": 18.0, "bid_size": 2.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.8096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0027, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 20.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "YANG280121P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.5997, "open_interest": 6.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.005, "vega": 0.0455, "theta": -0.0034, "rho": -0.0382, "theo": 0.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-05-14T12:08:12", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "YANG280121C00015000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.7522, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0077, "vega": 0.0082, "theta": -0.0027, "rho": 0.0098, "theo": 19.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.17, "last_trade_time": "2026-06-23T11:08:13", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "YANG280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 20.0, "iv": 0.8468, "open_interest": 43.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0057, "vega": 0.0512, "theta": -0.0037, "rho": -0.0451, "theo": 1.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T15:22:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "YANG280121C00016000", "bid": 16.0, "bid_size": 4.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.6992, "open_interest": 1.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0097, "vega": 0.0196, "theta": -0.0043, "rho": 0.025, "theo": 18.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-10T10:17:15", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "YANG280121P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 48.0, "iv": 0.8454, "open_interest": 5.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0064, "vega": 0.057, "theta": -0.0041, "rho": -0.0524, "theo": 1.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-06-26T10:16:06", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "YANG280121C00017000", "bid": 15.0, "bid_size": 4.0, "ask": 20.0, "ask_size": 15.0, "iv": 0.65, "open_interest": 1.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0104, "vega": 0.0286, "theta": -0.0049, "rho": 0.0328, "theo": 17.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.26, "last_trade_time": "2026-03-04T10:29:06", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "YANG280121P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 49.0, "iv": 0.7896, "open_interest": 0.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0071, "vega": 0.0629, "theta": -0.0045, "rho": -0.0606, "theo": 1.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "YANG280121C00018000", "bid": 14.0, "bid_size": 58.0, "ask": 19.0, "ask_size": 55.0, "iv": 0.604, "open_interest": 7.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0118, "vega": 0.0395, "theta": -0.0057, "rho": 0.047, "theo": 16.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-08-17T11:35:46", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "YANG280121P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.6297, "open_interest": 1.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0078, "vega": 0.0687, "theta": -0.0048, "rho": -0.0693, "theo": 1.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.48, "last_trade_time": "2026-02-26T10:04:56", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "YANG280121C00019000", "bid": 13.5, "bid_size": 52.0, "ask": 17.6, "ask_size": 33.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0128, "vega": 0.0512, "theta": -0.0064, "rho": 0.0564, "theo": 15.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "YANG280121P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 2.0, "iv": 0.6684, "open_interest": 1.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0085, "vega": 0.0745, "theta": -0.0052, "rho": -0.0786, "theo": 2.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2025-12-31T13:12:06", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "YANG280121C00020000", "bid": 13.0, "bid_size": 51.0, "ask": 18.0, "ask_size": 48.0, "iv": 0.7134, "open_interest": 12.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0134, "vega": 0.0596, "theta": -0.0068, "rho": 0.0667, "theo": 15.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-09-25T14:20:21", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "YANG280121P00020000", "bid": 0.3, "bid_size": 45.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.5845, "open_interest": 306.0, "volume": 0.0, "delta": -0.1425, "gamma": 0.0092, "vega": 0.0801, "theta": -0.0056, "rho": -0.0886, "theo": 2.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-23T12:07:26", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "YANG280121C00021000", "bid": 12.5, "bid_size": 33.0, "ask": 17.0, "ask_size": 48.0, "iv": 0.6987, "open_interest": 6.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0142, "vega": 0.0691, "theta": -0.0073, "rho": 0.0745, "theo": 14.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2025-11-17T14:33:12", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "YANG280121P00021000", "bid": 0.65, "bid_size": 46.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.5707, "open_interest": 6.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0098, "vega": 0.0854, "theta": -0.0059, "rho": -0.0988, "theo": 2.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-28T15:28:43", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "YANG280121C00022000", "bid": 11.5, "bid_size": 46.0, "ask": 16.5, "ask_size": 46.0, "iv": 0.6823, "open_interest": 1.0, "volume": 0.0, "delta": 0.8286, "gamma": 0.0145, "vega": 0.078, "theta": -0.0076, "rho": 0.0824, "theo": 13.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.66, "last_trade_time": "2025-09-23T12:52:27", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "YANG280121P00022000", "bid": 1.05, "bid_size": 45.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.5812, "open_interest": 2.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.0104, "vega": 0.0906, "theta": -0.0062, "rho": -0.1097, "theo": 3.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-28T15:33:20", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "YANG280121C00023000", "bid": 11.0, "bid_size": 51.0, "ask": 14.1, "ask_size": 4.0, "iv": 0.5799, "open_interest": 1.0, "volume": 0.0, "delta": 0.8053, "gamma": 0.0149, "vega": 0.0839, "theta": -0.0078, "rho": 0.0875, "theo": 13.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.68, "last_trade_time": "2025-10-16T15:19:15", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "YANG280121P00023000", "bid": 1.5, "bid_size": 87.0, "ask": 4.7, "ask_size": 4.0, "iv": 0.5797, "open_interest": 2.0, "volume": 0.0, "delta": -0.1887, "gamma": 0.011, "vega": 0.0954, "theta": -0.0065, "rho": -0.1212, "theo": 3.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-04-13T15:56:59", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "YANG280121C00024000", "bid": 10.7, "bid_size": 33.0, "ask": 15.4, "ask_size": 35.0, "iv": 0.7046, "open_interest": 10.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0152, "vega": 0.0928, "theta": -0.0081, "rho": 0.0941, "theo": 12.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-09-16T15:57:57", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "YANG280121P00024000", "bid": 2.0, "bid_size": 69.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.5934, "open_interest": 29.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0115, "vega": 0.1, "theta": -0.0068, "rho": -0.1326, "theo": 4.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-02T15:18:56", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "YANG280121C00025000", "bid": 10.0, "bid_size": 200.0, "ask": 12.9, "ask_size": 4.0, "iv": 0.5945, "open_interest": 225.0, "volume": 0.0, "delta": 0.761, "gamma": 0.0154, "vega": 0.098, "theta": -0.0083, "rho": 0.0971, "theo": 11.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-23T09:37:21", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "YANG280121P00025000", "bid": 2.5, "bid_size": 88.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.5988, "open_interest": 20.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.012, "vega": 0.1042, "theta": -0.007, "rho": -0.1447, "theo": 4.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-02T13:33:50", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "YANG280121C00026000", "bid": 9.5, "bid_size": 58.0, "ask": 13.3, "ask_size": 42.0, "iv": 0.6435, "open_interest": 8.0, "volume": 0.0, "delta": 0.7396, "gamma": 0.0156, "vega": 0.1031, "theta": -0.0084, "rho": 0.1012, "theo": 11.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-05-14T11:48:04", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "YANG280121P00026000", "bid": 3.0, "bid_size": 64.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.634, "open_interest": 1.0, "volume": 0.0, "delta": -0.2362, "gamma": 0.0124, "vega": 0.1081, "theta": -0.0073, "rho": -0.1571, "theo": 5.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2025-12-09T10:37:07", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "YANG280121C00027000", "bid": 9.0, "bid_size": 64.0, "ask": 12.8, "ask_size": 42.0, "iv": 0.6433, "open_interest": 43.0, "volume": 0.0, "delta": 0.7192, "gamma": 0.0157, "vega": 0.109, "theta": -0.0087, "rho": 0.104, "theo": 10.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.76, "last_trade_time": "2026-09-30T09:35:18", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "YANG280121P00027000", "bid": 3.5, "bid_size": 61.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.6157, "open_interest": 1.0, "volume": 0.0, "delta": -0.2518, "gamma": 0.0128, "vega": 0.1116, "theta": -0.0075, "rho": -0.1694, "theo": 5.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.43, "last_trade_time": "2025-10-13T13:27:40", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "YANG280121C00028000", "bid": 8.5, "bid_size": 94.0, "ask": 11.8, "ask_size": 36.0, "iv": 0.6183, "open_interest": 582.0, "volume": 0.0, "delta": 0.6996, "gamma": 0.0158, "vega": 0.1127, "theta": -0.0088, "rho": 0.1048, "theo": 10.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-04T13:16:43", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "YANG280121P00028000", "bid": 4.0, "bid_size": 43.0, "ask": 7.8, "ask_size": 3.0, "iv": 0.6228, "open_interest": 1.0, "volume": 0.0, "delta": -0.2673, "gamma": 0.0132, "vega": 0.1148, "theta": -0.0077, "rho": -0.1819, "theo": 6.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-05-26T13:05:52", "percent_change": 0.0, "prev_day_close": 6.00000011920929}, {"option": "YANG280121C00029000", "bid": 8.0, "bid_size": 59.0, "ask": 12.0, "ask_size": 35.0, "iv": 0.6446, "open_interest": 0.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.0159, "vega": 0.1163, "theta": -0.009, "rho": 0.1067, "theo": 10.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-03-06T10:12:31", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "YANG280121P00029000", "bid": 4.5, "bid_size": 47.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.6278, "open_interest": 5.0, "volume": 0.0, "delta": -0.2825, "gamma": 0.0135, "vega": 0.1177, "theta": -0.0079, "rho": -0.195, "theo": 6.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-05-13T09:53:01", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "YANG280121C00030000", "bid": 8.0, "bid_size": 57.0, "ask": 11.8, "ask_size": 42.0, "iv": 0.6717, "open_interest": 15.0, "volume": 0.0, "delta": 0.6621, "gamma": 0.016, "vega": 0.1201, "theta": -0.0092, "rho": 0.1074, "theo": 9.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.01, "last_trade_time": "2026-10-27T14:34:02", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "YANG280121P00030000", "bid": 5.0, "bid_size": 45.0, "ask": 10.0, "ask_size": 22.0, "iv": 0.6643, "open_interest": 1.0, "volume": 0.0, "delta": -0.2974, "gamma": 0.0137, "vega": 0.1203, "theta": -0.008, "rho": -0.2077, "theo": 7.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.17, "last_trade_time": "2026-09-28T15:29:17", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "YANG280121C00031000", "bid": 8.0, "bid_size": 31.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.6711, "open_interest": 18.0, "volume": 0.0, "delta": 0.6446, "gamma": 0.0161, "vega": 0.1228, "theta": -0.0094, "rho": 0.1076, "theo": 9.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-28T09:30:01", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "YANG280121P00031000", "bid": 5.8, "bid_size": 2.0, "ask": 10.5, "ask_size": 21.0, "iv": 0.6695, "open_interest": 1.0, "volume": 0.0, "delta": -0.3119, "gamma": 0.0139, "vega": 0.1226, "theta": -0.0081, "rho": -0.2202, "theo": 8.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-03-05T12:29:21", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "YANG280121C00032000", "bid": 7.5, "bid_size": 43.0, "ask": 12.0, "ask_size": 68.0, "iv": 0.7213, "open_interest": 186.0, "volume": 0.0, "delta": 0.6275, "gamma": 0.0161, "vega": 0.1251, "theta": -0.0095, "rho": 0.1076, "theo": 9.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-15T10:48:06", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "YANG280121P00032000", "bid": 7.0, "bid_size": 7.0, "ask": 11.5, "ask_size": 21.0, "iv": 0.7096, "open_interest": 0.0, "volume": 0.0, "delta": -0.3261, "gamma": 0.0141, "vega": 0.1246, "theta": -0.0083, "rho": -0.2328, "theo": 8.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.48, "last_trade_time": "2026-03-09T11:38:00", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "YANG280121C00033000", "bid": 7.0, "bid_size": 110.0, "ask": 10.3, "ask_size": 107.0, "iv": 0.662, "open_interest": 38.0, "volume": 0.0, "delta": 0.6112, "gamma": 0.0161, "vega": 0.1274, "theta": -0.0097, "rho": 0.1084, "theo": 8.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-21T13:56:48", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "YANG280121P00033000", "bid": 7.9, "bid_size": 30.0, "ask": 11.4, "ask_size": 28.0, "iv": 0.6916, "open_interest": 30.0, "volume": 0.0, "delta": -0.3399, "gamma": 0.0142, "vega": 0.1264, "theta": -0.0084, "rho": -0.2457, "theo": 9.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.02, "last_trade_time": "2026-10-23T09:30:16", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "YANG280121C00035000", "bid": 6.8, "bid_size": 142.0, "ask": 9.7, "ask_size": 110.0, "iv": 0.6825, "open_interest": 627.0, "volume": 73.0, "delta": 0.5806, "gamma": 0.0161, "vega": 0.1308, "theta": -0.0099, "rho": 0.1065, "theo": 8.0884, "change": -0.83, "open": 7.87, "high": 7.98, "low": 7.77, "tick": "down", "last_trade_price": 7.97, "last_trade_time": "2026-11-02T11:12:29", "percent_change": -9.43182, "prev_day_close": 8.7999997138977}, {"option": "YANG280121P00035000", "bid": 8.6, "bid_size": 43.0, "ask": 12.7, "ask_size": 23.0, "iv": 0.6696, "open_interest": 45.0, "volume": 0.0, "delta": -0.3663, "gamma": 0.0144, "vega": 0.1292, "theta": -0.0085, "rho": -0.2696, "theo": 10.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.38, "last_trade_time": "2026-10-23T09:30:16", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "YANG280121C00040000", "bid": 5.0, "bid_size": 187.0, "ask": 8.7, "ask_size": 120.0, "iv": 0.6833, "open_interest": 153.0, "volume": 0.0, "delta": 0.5141, "gamma": 0.0158, "vega": 0.1352, "theta": -0.0104, "rho": 0.1018, "theo": 6.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-23T10:39:55", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "YANG280121P00040000", "bid": 12.9, "bid_size": 10.0, "ask": 16.1, "ask_size": 2.0, "iv": 0.7019, "open_interest": 2.0, "volume": 0.0, "delta": -0.4255, "gamma": 0.0145, "vega": 0.1332, "theta": -0.0086, "rho": -0.3252, "theo": 14.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.85, "last_trade_time": "2026-10-23T14:05:11", "percent_change": 0.0, "prev_day_close": 14.1500005722046}, {"option": "YANG280121C00045000", "bid": 4.6, "bid_size": 69.0, "ask": 7.6, "ask_size": 185.0, "iv": 0.7113, "open_interest": 122.0, "volume": 0.0, "delta": 0.46, "gamma": 0.0152, "vega": 0.1357, "theta": -0.0106, "rho": 0.0961, "theo": 6.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.54, "last_trade_time": "2026-10-30T13:06:20", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "YANG280121P00045000", "bid": 16.5, "bid_size": 4.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.7258, "open_interest": 7.0, "volume": 0.0, "delta": -0.4755, "gamma": 0.0144, "vega": 0.1341, "theta": -0.0085, "rho": -0.3705, "theo": 18.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-07-30T15:49:12", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "YANG280121C00050000", "bid": 3.9, "bid_size": 35.0, "ask": 7.6, "ask_size": 215.0, "iv": 0.7537, "open_interest": 15.0, "volume": 0.0, "delta": 0.4157, "gamma": 0.0145, "vega": 0.1344, "theta": -0.0107, "rho": 0.0906, "theo": 5.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-29T13:22:09", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "YANG280121P00050000", "bid": 20.5, "bid_size": 10.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.7161, "open_interest": 6.0, "volume": 0.0, "delta": -0.5181, "gamma": 0.014, "vega": 0.1333, "theta": -0.0083, "rho": -0.4062, "theo": 22.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.61, "last_trade_time": "2026-09-18T11:10:32", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "YANG280121C00055000", "bid": 4.2, "bid_size": 5.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7208, "open_interest": 549.0, "volume": 8.0, "delta": 0.3793, "gamma": 0.0138, "vega": 0.1317, "theta": -0.0107, "rho": 0.0842, "theo": 4.7693, "change": -0.1, "open": 4.7, "high": 4.8, "low": 4.7, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-02T10:18:39", "percent_change": -2.06186, "prev_day_close": 4.85000002384186}, {"option": "YANG280121P00055000", "bid": 25.0, "bid_size": 9.0, "ask": 28.2, "ask_size": 8.0, "iv": 0.7395, "open_interest": 46.0, "volume": 0.0, "delta": -0.5546, "gamma": 0.0137, "vega": 0.1313, "theta": -0.008, "rho": -0.4352, "theo": 26.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-10-29T13:56:43", "percent_change": 0.0, "prev_day_close": 26.7999992370605}, {"option": "YANG1270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1554.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0102, "vega": 0.0108, "theta": -0.0093, "rho": 0.011, "theo": 0.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-01-28T14:15:11", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "YANG1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1772.0, "iv": 5.8226, "open_interest": 43.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0088, "vega": 0.0175, "theta": -0.0097, "rho": -0.0048, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-03-30T14:42:53", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "YANG1270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.8484, "open_interest": 40.0, "volume": 0.0, "delta": 0.3673, "gamma": 0.0333, "vega": 0.057, "theta": -0.0289, "rho": 0.0181, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-23T10:27:15", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "YANG1270115P00002000", "bid": 0.05, "bid_size": 2314.0, "ask": 2.8, "ask_size": 1657.0, "iv": 4.5341, "open_interest": 21.0, "volume": 0.0, "delta": -0.6203, "gamma": 0.0323, "vega": 0.0567, "theta": -0.0275, "rho": -0.0619, "theo": 0.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2024-12-10T10:41:40", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "YANG1270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2433.0, "iv": 2.2463, "open_interest": 184.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.015, "vega": 0.0359, "theta": -0.0245, "rho": 0.008, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2025-06-06T09:33:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YANG1270115P00003000", "bid": 0.2, "bid_size": 2170.0, "ask": 3.7, "ask_size": 1506.0, "iv": 3.1678, "open_interest": 14.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0149, "vega": 0.0359, "theta": -0.0217, "rho": -0.1026, "theo": 1.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-02-19T13:19:41", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "YANG1270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2327.0, "iv": 2.6263, "open_interest": 147.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0091, "vega": 0.026, "theta": -0.021, "rho": 0.0051, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-10T10:14:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YANG1270115P00004000", "bid": 1.2, "bid_size": 1810.0, "ask": 3.9, "ask_size": 32.0, "iv": 2.2163, "open_interest": 10.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0091, "vega": 0.0262, "theta": -0.0164, "rho": -0.1321, "theo": 2.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2025-05-02T11:46:23", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "YANG1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.5556, "open_interest": 586.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0065, "vega": 0.0208, "theta": -0.0188, "rho": 0.0038, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T11:56:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "YANG1270115P00005000", "bid": 2.2, "bid_size": 1782.0, "ask": 5.5, "ask_size": 1616.0, "iv": 3.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.0067, "vega": 0.021, "theta": -0.0125, "rho": -0.1529, "theo": 3.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2025-04-04T09:58:58", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "YANG1270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2042.0, "iv": 3.0994, "open_interest": 0.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0051, "vega": 0.0176, "theta": -0.0173, "rho": 0.0031, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 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": "YANG1270115P00006000", "bid": 3.1, "bid_size": 1700.0, "ask": 6.7, "ask_size": 1587.0, "iv": 3.916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0058, "vega": 0.0177, "theta": -0.0107, "rho": -0.1411, "theo": 4.3025, "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": 4.85000002384186}, {"option": "YANG1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1832.0, "iv": 3.2652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0042, "vega": 0.0156, "theta": -0.0162, "rho": 0.0026, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 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": "YANG1270115P00007000", "bid": 4.2, "bid_size": 1783.0, "ask": 7.2, "ask_size": 1503.0, "iv": 3.4359, "open_interest": 9.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0053, "vega": 0.015, "theta": -0.0095, "rho": -0.1185, "theo": 5.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "YANG1270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3549.0, "iv": 3.4037, "open_interest": 228.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0036, "vega": 0.014, "theta": -0.0153, "rho": 0.0022, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-22T14:44:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YANG1270115P00008000", "bid": 5.2, "bid_size": 1782.0, "ask": 8.7, "ask_size": 1501.0, "iv": 4.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.005, "vega": 0.0122, "theta": -0.0079, "rho": -0.0991, "theo": 6.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "YANG1270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3554.0, "iv": 3.5226, "open_interest": 211.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0032, "vega": 0.0128, "theta": -0.0146, "rho": 0.002, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2024-11-15T10:18:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YANG1270115P00009000", "bid": 6.2, "bid_size": 1752.0, "ask": 9.6, "ask_size": 1499.0, "iv": 4.3997, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0048, "vega": 0.01, "theta": -0.0071, "rho": -0.0836, "theo": 7.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "YANG1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3638.0, "iv": 3.6264, "open_interest": 316.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0028, "vega": 0.0119, "theta": -0.0141, "rho": 0.0018, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2024-12-23T10:19:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YANG1270115P00010000", "bid": 7.2, "bid_size": 1753.0, "ask": 10.6, "ask_size": 1521.0, "iv": 4.5216, "open_interest": 5.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0046, "vega": 0.008, "theta": -0.0082, "rho": -0.0656, "theo": 8.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2024-11-26T10:34:48", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "YANG1270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3279.0, "iv": 3.7182, "open_interest": 3.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0026, "vega": 0.0112, "theta": -0.0136, "rho": 0.0017, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 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": "YANG1270115P00011000", "bid": 8.1, "bid_size": 1701.0, "ask": 11.5, "ask_size": 1616.0, "iv": 4.2966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0045, "vega": 0.0059, "theta": -0.0067, "rho": -0.0526, "theo": 9.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "YANG1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3301.0, "iv": 3.8006, "open_interest": 5.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0024, "vega": 0.0106, "theta": -0.0132, "rho": 0.0016, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 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": "YANG1270115P00012000", "bid": 9.1, "bid_size": 1802.0, "ask": 12.0, "ask_size": 1631.0, "iv": 3.5333, "open_interest": 19.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0042, "vega": 0.0047, "theta": -0.0026, "rho": -0.0468, "theo": 10.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2025-05-01T15:36:35", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "YANG1270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.8718, "open_interest": 15.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0022, "vega": 0.01, "theta": -0.0128, "rho": 0.0015, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YANG1270115P00013000", "bid": 10.1, "bid_size": 1782.0, "ask": 13.6, "ask_size": 1501.0, "iv": 4.6527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0036, "vega": 0.001, "theta": 0.0, "rho": 0.0, "theo": 11.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "YANG1270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3366.0, "iv": 3.9432, "open_interest": 22.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0021, "vega": 0.0096, "theta": -0.0125, "rho": 0.0014, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2025-09-18T09:40:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YANG1270115P00014000", "bid": 11.1, "bid_size": 1783.0, "ask": 14.5, "ask_size": 1500.0, "iv": 4.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0025, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "YANG1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3370.0, "iv": 4.0058, "open_interest": 20.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0019, "vega": 0.0092, "theta": -0.0122, "rho": 0.0013, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2025-05-02T10:49:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YANG1270115P00015000", "bid": 12.1, "bid_size": 1782.0, "ask": 15.6, "ask_size": 1517.0, "iv": 4.8137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0016, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "YANG1270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1844.0, "iv": 4.0637, "open_interest": 0.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0018, "vega": 0.0088, "theta": -0.012, "rho": 0.0013, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 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": "YANG1270115P00016000", "bid": 13.1, "bid_size": 1751.0, "ask": 16.6, "ask_size": 1501.0, "iv": 4.8861, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "YANG1270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.61, "open_interest": 302.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0017, "vega": 0.0085, "theta": -0.0118, "rho": 0.0012, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-01-20T10:37:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "YANG1270115P00017000", "bid": 14.1, "bid_size": 1782.0, "ask": 17.6, "ask_size": 1501.0, "iv": 4.9541, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2025-05-01T15:36:35", "percent_change": 0.0, "prev_day_close": 15.6000003814697}], "symbol": "YANG", "security_type": "stock", "exchange_id": 3, "current_price": 34.17, "price_change": -0.28, "price_change_percent": -0.8076, "bid": 33.94, "ask": 34.19, "bid_size": 1900, "ask_size": 100, "open": 34.8, "high": 34.8, "low": 33.7059, "close": 34.39, "prev_day_close": 34.67, "volume": 584204, "iv30": 64.157, "iv30_change": 0.725, "iv30_change_percent": 1.143, "seqno": 10516380353, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "YANG"}