{"timestamp": "2026-11-10 00:42:56", "data": {"options": [{"option": "YCL261120C00010000", "bid": 6.5, "bid_size": 85.0, "ask": 9.6, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 8.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "YCL261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 85.0, "iv": 3.5607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YCL261120C00011000", "bid": 5.5, "bid_size": 87.0, "ask": 8.6, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 7.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "YCL261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 85.0, "iv": 3.1226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YCL261120C00012000", "bid": 4.5, "bid_size": 87.0, "ask": 7.6, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 6.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "YCL261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 85.0, "iv": 2.7206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YCL261120C00013000", "bid": 3.5, "bid_size": 98.0, "ask": 6.6, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 5.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "YCL261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 86.0, "iv": 2.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YCL261120C00014000", "bid": 2.65, "bid_size": 104.0, "ask": 5.6, "ask_size": 92.0, "iv": 0.7485, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "YCL261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 84.0, "iv": 1.9934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YCL261120C00015000", "bid": 1.65, "bid_size": 98.0, "ask": 4.5, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0007, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 3.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "YCL261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 85.0, "iv": 1.6546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0035, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YCL261120C00016000", "bid": 0.8, "bid_size": 90.0, "ask": 3.6, "ask_size": 92.0, "iv": 0.5842, "open_interest": 38.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0212, "vega": 0.0004, "theta": -0.0004, "rho": 0.0011, "theo": 2.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-09-21T10:03:00", "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "YCL261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 86.0, "iv": 1.3228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0183, "vega": 0.0006, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YCL261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 301.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.1346, "vega": 0.0029, "theta": -0.0024, "rho": 0.003, "theo": 1.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-20T11:24:47", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "YCL261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 267.0, "iv": 0.9872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.1321, "vega": 0.0029, "theta": -0.0025, "rho": -0.0003, "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": 0.725000023841858}, {"option": "YCL261120C00018000", "bid": 0.15, "bid_size": 18.0, "ask": 0.4, "ask_size": 17.0, "iv": 0.1728, "open_interest": 15.0, "volume": 0.0, "delta": 0.5918, "gamma": 0.7795, "vega": 0.0122, "theta": -0.0089, "rho": 0.0031, "theo": 0.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-16T14:35:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "YCL261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.1393, "open_interest": 46.0, "volume": 3.0, "delta": -0.4072, "gamma": 0.7785, "vega": 0.0122, "theta": -0.0089, "rho": -0.0024, "theo": 0.1473, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:27:15", "percent_change": -33.3333, "prev_day_close": 0.225000008940697}, {"option": "YCL261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.2776, "open_interest": 540.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.2397, "vega": 0.0048, "theta": -0.0038, "rho": 0.0005, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:06:45", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "YCL261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 60.0, "iv": 0.5156, "open_interest": 9.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.2409, "vega": 0.0048, "theta": -0.0037, "rho": -0.0041, "theo": 0.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-10-16T11:57:47", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "YCL261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 83.0, "iv": 1.1256, "open_interest": 14.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0391, "vega": 0.001, "theta": -0.001, "rho": 0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T15:42:42", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YCL261120P00020000", "bid": 0.65, "bid_size": 95.0, "ask": 3.4, "ask_size": 67.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.041, "vega": 0.001, "theta": -0.0008, "rho": -0.0025, "theo": 1.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T10:19:08", "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "YCL261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 85.0, "iv": 1.3458, "open_interest": 200.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0089, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:58:45", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YCL261120P00021000", "bid": 1.4, "bid_size": 96.0, "ask": 4.5, "ask_size": 60.0, "iv": 0.5816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0099, "vega": 0.0001, "theta": 0.0, "rho": -0.0007, "theo": 2.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "YCL261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 84.0, "iv": 1.5411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YCL261120P00022000", "bid": 2.4, "bid_size": 96.0, "ask": 5.5, "ask_size": 60.0, "iv": 0.7175, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "YCL261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 86.0, "iv": 1.7175, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YCL261120P00023000", "bid": 3.4, "bid_size": 96.0, "ask": 6.5, "ask_size": 60.0, "iv": 0.8427, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "YCL261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 84.0, "iv": 1.8792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YCL261120P00024000", "bid": 4.4, "bid_size": 94.0, "ask": 7.5, "ask_size": 59.0, "iv": 0.959, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.89, "change": 0.0, "open": 0.0, "high": 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": "YCL261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 85.0, "iv": 2.0288, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YCL261120P00025000", "bid": 5.4, "bid_size": 87.0, "ask": 8.5, "ask_size": 57.0, "iv": 1.0682, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "YCL261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 86.0, "iv": 2.1681, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YCL261120P00026000", "bid": 6.4, "bid_size": 85.0, "ask": 9.5, "ask_size": 56.0, "iv": 1.1712, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.89, "change": 0.0, "open": 0.0, "high": 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": "YCL261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 87.0, "iv": 2.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YCL261120P00027000", "bid": 7.4, "bid_size": 85.0, "ask": 10.5, "ask_size": 56.0, "iv": 1.2686, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "YCL261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 85.0, "iv": 2.4213, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YCL261120P00028000", "bid": 8.4, "bid_size": 85.0, "ask": 11.5, "ask_size": 56.0, "iv": 1.3611, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "YCL261218C00009000", "bid": 7.4, "bid_size": 217.0, "ask": 10.5, "ask_size": 217.0, "iv": 0.0, "open_interest": 210.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0016, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-07-13T15:59:21", "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "YCL261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 230.0, "iv": 2.2052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0021, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "YCL261218C00010000", "bid": 6.4, "bid_size": 217.0, "ask": 10.2, "ask_size": 218.0, "iv": 1.3061, "open_interest": 234.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0003, "rho": 0.0008, "theo": 8.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-07-08T15:47:14", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "YCL261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 229.0, "iv": 1.9422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0032, "vega": 0.0008, "theta": -0.0007, "rho": -0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "YCL261218C00011000", "bid": 5.4, "bid_size": 217.0, "ask": 9.2, "ask_size": 217.0, "iv": 1.1274, "open_interest": 181.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0067, "vega": 0.0007, "theta": -0.0005, "rho": 0.0021, "theo": 7.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-07-08T15:32:50", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "YCL261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 229.0, "iv": 1.7048, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0051, "vega": 0.0012, "theta": -0.0009, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "YCL261218C00012000", "bid": 4.4, "bid_size": 216.0, "ask": 8.2, "ask_size": 217.0, "iv": 0.963, "open_interest": 171.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0098, "vega": 0.0012, "theta": -0.0007, "rho": 0.0034, "theo": 6.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-07-08T15:41:37", "percent_change": 0.0, "prev_day_close": 6.25000023841858}, {"option": "YCL261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 228.0, "iv": 1.4871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0081, "vega": 0.0016, "theta": -0.0011, "rho": -0.0002, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "YCL261218C00013000", "bid": 3.7, "bid_size": 226.0, "ask": 6.5, "ask_size": 226.0, "iv": 0.0, "open_interest": 107.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0152, "vega": 0.002, "theta": -0.0011, "rho": 0.005, "theo": 5.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-07-13T15:56:10", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "YCL261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 228.0, "iv": 1.2846, "open_interest": 120.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0135, "vega": 0.0024, "theta": -0.0014, "rho": -0.0003, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-06T09:31:02", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "YCL261218C00014000", "bid": 2.65, "bid_size": 226.0, "ask": 4.8, "ask_size": 115.0, "iv": 0.0, "open_interest": 237.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0251, "vega": 0.0033, "theta": -0.0015, "rho": 0.0068, "theo": 4.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.59, "last_trade_time": "2026-07-08T15:20:13", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "YCL261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 60.0, "iv": 0.4193, "open_interest": 140.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0234, "vega": 0.0035, "theta": -0.0017, "rho": -0.0005, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-11T15:19:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YCL261218C00015000", "bid": 1.65, "bid_size": 227.0, "ask": 4.2, "ask_size": 226.0, "iv": 0.0, "open_interest": 280.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.045, "vega": 0.0052, "theta": -0.002, "rho": 0.0089, "theo": 3.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-07-08T15:16:37", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "YCL261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 228.0, "iv": 0.9104, "open_interest": 1.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0434, "vega": 0.0054, "theta": -0.0022, "rho": -0.0008, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-17T10:28:28", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "YCL261218C00016000", "bid": 0.75, "bid_size": 226.0, "ask": 3.2, "ask_size": 226.0, "iv": 0.0, "open_interest": 284.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.09, "vega": 0.0087, "theta": -0.0028, "rho": 0.011, "theo": 2.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-06T15:49:06", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "YCL261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 228.0, "iv": 0.7311, "open_interest": 0.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0884, "vega": 0.0087, "theta": -0.0029, "rho": -0.0015, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 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": "YCL261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 226.0, "iv": 0.438, "open_interest": 360.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.2031, "vega": 0.0151, "theta": -0.0039, "rho": 0.0126, "theo": 1.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T10:13:51", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "YCL261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 226.0, "iv": 0.5618, "open_interest": 1.0, "volume": 0.0, "delta": -0.168, "gamma": 0.2021, "vega": 0.0151, "theta": -0.004, "rho": -0.0033, "theo": 0.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-19T09:37:08", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "YCL261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.1124, "open_interest": 377.0, "volume": 0.0, "delta": 0.5546, "gamma": 0.3935, "vega": 0.0233, "theta": -0.005, "rho": 0.0102, "theo": 0.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T15:16:55", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "YCL261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 114.0, "iv": 0.151, "open_interest": 13.0, "volume": 0.0, "delta": -0.4419, "gamma": 0.3945, "vega": 0.0233, "theta": -0.005, "rho": -0.0081, "theo": 0.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T09:34:43", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "YCL261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 229.0, "iv": 0.5155, "open_interest": 34.0, "volume": 0.0, "delta": 0.2422, "gamma": 0.2636, "vega": 0.0186, "theta": -0.0047, "rho": 0.0046, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-13T12:22:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "YCL261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 94.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.7559, "gamma": 0.2663, "vega": 0.0186, "theta": -0.0046, "rho": -0.0123, "theo": 1.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "YCL261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 228.0, "iv": 0.6328, "open_interest": 67.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.1362, "vega": 0.0123, "theta": -0.0038, "rho": 0.0023, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-01T12:00:16", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "YCL261218P00020000", "bid": 0.6, "bid_size": 223.0, "ask": 3.5, "ask_size": 94.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.1392, "vega": 0.0122, "theta": -0.0037, "rho": -0.0126, "theo": 1.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "YCL261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 229.0, "iv": 0.6024, "open_interest": 81.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0784, "vega": 0.0085, "theta": -0.0032, "rho": 0.0014, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T15:36:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "YCL261218P00021000", "bid": 1.55, "bid_size": 223.0, "ask": 4.4, "ask_size": 94.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0814, "vega": 0.0082, "theta": -0.003, "rho": -0.0117, "theo": 2.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "YCL261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 228.0, "iv": 0.8445, "open_interest": 13.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0498, "vega": 0.0063, "theta": -0.0026, "rho": 0.0009, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-06-30T10:37:40", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "YCL261218P00022000", "bid": 2.5, "bid_size": 223.0, "ask": 5.4, "ask_size": 94.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0528, "vega": 0.0058, "theta": -0.0024, "rho": -0.0104, "theo": 3.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "YCL261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 229.0, "iv": 0.9, "open_interest": 1.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.034, "vega": 0.0048, "theta": -0.0022, "rho": 0.0007, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-29T09:30:09", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "YCL261218P00023000", "bid": 3.4, "bid_size": 223.0, "ask": 6.4, "ask_size": 94.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0372, "vega": 0.0043, "theta": -0.002, "rho": -0.0091, "theo": 4.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "YCL261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 228.0, "iv": 1.026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0244, "vega": 0.0038, "theta": -0.002, "rho": 0.0005, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "YCL261218P00024000", "bid": 4.5, "bid_size": 223.0, "ask": 7.4, "ask_size": 94.0, "iv": 0.5292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0277, "vega": 0.0032, "theta": -0.0017, "rho": -0.0081, "theo": 5.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "YCL261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 229.0, "iv": 0.9461, "open_interest": 121.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0183, "vega": 0.0031, "theta": -0.0017, "rho": 0.0004, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-23T10:02:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "YCL261218P00025000", "bid": 4.8, "bid_size": 222.0, "ask": 8.6, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0216, "vega": 0.0022, "theta": -0.0014, "rho": -0.0065, "theo": 6.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "YCL261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 228.0, "iv": 1.1811, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0141, "vega": 0.0026, "theta": -0.0015, "rho": 0.0003, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "YCL261218P00026000", "bid": 5.8, "bid_size": 220.0, "ask": 9.6, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.018, "vega": 0.0016, "theta": -0.0012, "rho": -0.0051, "theo": 7.8938, "change": 0.0, "open": 0.0, "high": 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": "YCL261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 229.0, "iv": 0.8924, "open_interest": 420.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0112, "vega": 0.0022, "theta": -0.0014, "rho": 0.0002, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:20:14", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "YCL261218P00027000", "bid": 6.8, "bid_size": 218.0, "ask": 10.6, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0142, "vega": 0.0011, "theta": -0.0009, "rho": -0.0027, "theo": 8.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "YCL270319C00008000", "bid": 8.0, "bid_size": 17.0, "ask": 12.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0072, "vega": 0.0054, "theta": -0.0007, "rho": 0.0133, "theo": 10.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-25T14:41:44", "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "YCL270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 51.0, "iv": 1.676, "open_interest": 1.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0063, "vega": 0.0057, "theta": -0.0016, "rho": -0.0016, "theo": 0.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T09:30:00", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YCL270319C00009000", "bid": 7.0, "bid_size": 18.0, "ask": 11.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0094, "vega": 0.0067, "theta": -0.0009, "rho": 0.0165, "theo": 9.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.42, "last_trade_time": "2026-09-25T14:43:17", "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "YCL270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 51.0, "iv": 1.4834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0084, "vega": 0.0068, "theta": -0.0018, "rho": -0.002, "theo": 0.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YCL270319C00010000", "bid": 6.0, "bid_size": 18.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0123, "vega": 0.0081, "theta": -0.0011, "rho": 0.0202, "theo": 8.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.47, "last_trade_time": "2026-09-25T14:42:07", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "YCL270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 2.0, "iv": 0.4817, "open_interest": 1.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0114, "vega": 0.0082, "theta": -0.0019, "rho": -0.0024, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T09:30:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YCL270319C00011000", "bid": 5.0, "bid_size": 18.0, "ask": 9.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0163, "vega": 0.0099, "theta": -0.0013, "rho": 0.0243, "theo": 7.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-09-25T14:43:49", "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "YCL270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 51.0, "iv": 1.1622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0154, "vega": 0.0098, "theta": -0.002, "rho": -0.003, "theo": 0.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YCL270319C00012000", "bid": 4.0, "bid_size": 18.0, "ask": 8.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0219, "vega": 0.0119, "theta": -0.0015, "rho": 0.0293, "theo": 6.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-25T14:44:16", "percent_change": 0.0, "prev_day_close": 6.00000023841858}, {"option": "YCL270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 31.0, "iv": 1.0237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0211, "vega": 0.0118, "theta": -0.0021, "rho": -0.0036, "theo": 0.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YCL270319C00013000", "bid": 2.95, "bid_size": 19.0, "ask": 7.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0299, "vega": 0.0144, "theta": -0.0016, "rho": 0.0347, "theo": 5.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499997615814}, {"option": "YCL270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 51.0, "iv": 0.9044, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0293, "vega": 0.0143, "theta": -0.0022, "rho": -0.0046, "theo": 0.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YCL270319C00014000", "bid": 2.0, "bid_size": 19.0, "ask": 6.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.042, "vega": 0.0176, "theta": -0.0018, "rho": 0.04, "theo": 4.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "YCL270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 25.0, "iv": 0.7835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0418, "vega": 0.0176, "theta": -0.0023, "rho": -0.0059, "theo": 0.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "YCL270319C00015000", "bid": 1.0, "bid_size": 18.0, "ask": 5.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0613, "vega": 0.0217, "theta": -0.002, "rho": 0.0436, "theo": 3.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499994635582}, {"option": "YCL270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 25.0, "iv": 0.5782, "open_interest": 8.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0616, "vega": 0.0218, "theta": -0.0024, "rho": -0.0077, "theo": 0.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-18T11:02:08", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "YCL270319C00016000", "bid": 0.05, "bid_size": 20.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.1761, "open_interest": 15.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.0938, "vega": 0.0274, "theta": -0.0023, "rho": 0.0446, "theo": 2.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-14T13:33:13", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "YCL270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 25.0, "iv": 0.5701, "open_interest": 0.0, "volume": 0.0, "delta": -0.1695, "gamma": 0.095, "vega": 0.0275, "theta": -0.0026, "rho": -0.0107, "theo": 0.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "YCL270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.3321, "open_interest": 22.0, "volume": 0.0, "delta": 0.7313, "gamma": 0.149, "vega": 0.035, "theta": -0.0025, "rho": 0.042, "theo": 1.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-01T14:39:48", "percent_change": 0.0, "prev_day_close": 2.09999995306134}, {"option": "YCL270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 25.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.2615, "gamma": 0.1519, "vega": 0.0352, "theta": -0.0027, "rho": -0.0159, "theo": 0.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "YCL270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 20.0, "iv": 0.4349, "open_interest": 14.0, "volume": 0.0, "delta": 0.5612, "gamma": 0.206, "vega": 0.0421, "theta": -0.0027, "rho": 0.0334, "theo": 0.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-08T15:25:02", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "YCL270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 50.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.437, "gamma": 0.2132, "vega": 0.0422, "theta": -0.0028, "rho": -0.0245, "theo": 0.6436, "change": 0.0, "open": 0.0, "high": 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": "YCL270319C00019000", "bid": 0.4, "bid_size": 6.0, "ask": 0.65, "ask_size": 13.0, "iv": 0.1961, "open_interest": 13.0, "volume": 0.0, "delta": 0.3786, "gamma": 0.1783, "vega": 0.0409, "theta": -0.003, "rho": 0.0227, "theo": 0.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-09T09:30:06", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "YCL270319P00019000", "bid": 1.05, "bid_size": 9.0, "ask": 3.9, "ask_size": 24.0, "iv": 0.4723, "open_interest": 2.0, "volume": 0.0, "delta": -0.6262, "gamma": 0.1881, "vega": 0.0403, "theta": -0.0031, "rho": -0.032, "theo": 1.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-31T15:47:58", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "YCL270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 51.0, "iv": 0.4914, "open_interest": 6.0, "volume": 0.0, "delta": 0.2746, "gamma": 0.1301, "vega": 0.0361, "theta": -0.0032, "rho": 0.0164, "theo": 0.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-14T12:06:44", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "YCL270319P00020000", "bid": 0.1, "bid_size": 18.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.2675, "open_interest": 0.0, "volume": 0.0, "delta": -0.734, "gamma": 0.1394, "vega": 0.0349, "theta": -0.0032, "rho": -0.0348, "theo": 2.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "YCL270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 51.0, "iv": 0.4379, "open_interest": 1.0, "volume": 0.0, "delta": 0.216, "gamma": 0.0978, "vega": 0.0318, "theta": -0.0033, "rho": 0.0127, "theo": 0.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-14T12:02:58", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "YCL270319P00021000", "bid": 0.9, "bid_size": 19.0, "ask": 5.1, "ask_size": 24.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": -0.795, "gamma": 0.1062, "vega": 0.0301, "theta": -0.0032, "rho": -0.0356, "theo": 3.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0749998986721}, {"option": "YCL270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 51.0, "iv": 0.5994, "open_interest": 17.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.0768, "vega": 0.0284, "theta": -0.0033, "rho": 0.0104, "theo": 0.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-14T12:06:44", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "YCL270319P00022000", "bid": 1.85, "bid_size": 17.0, "ask": 6.1, "ask_size": 19.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0846, "vega": 0.0263, "theta": -0.0032, "rho": -0.0355, "theo": 4.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999994039536}, {"option": "YCL270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 51.0, "iv": 0.63, "open_interest": 20.0, "volume": 0.0, "delta": 0.1532, "gamma": 0.0626, "vega": 0.0257, "theta": -0.0033, "rho": 0.0089, "theo": 0.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T12:02:29", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "YCL270319P00023000", "bid": 2.85, "bid_size": 17.0, "ask": 7.1, "ask_size": 13.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0699, "vega": 0.0233, "theta": -0.0032, "rho": -0.0352, "theo": 5.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "YCL270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 51.0, "iv": 0.7004, "open_interest": 0.0, "volume": 0.0, "delta": 0.1345, "gamma": 0.0524, "vega": 0.0236, "theta": -0.0033, "rho": 0.0077, "theo": 0.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "YCL270319P00024000", "bid": 3.8, "bid_size": 7.0, "ask": 8.1, "ask_size": 7.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0594, "vega": 0.0207, "theta": -0.0031, "rho": -0.0342, "theo": 6.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.00000023841858}, {"option": "YCL270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 51.0, "iv": 0.7478, "open_interest": 0.0, "volume": 0.0, "delta": 0.1201, "gamma": 0.0449, "vega": 0.0218, "theta": -0.0033, "rho": 0.0069, "theo": 0.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-08T15:53:28", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "YCL270319P00025000", "bid": 4.8, "bid_size": 7.0, "ask": 9.1, "ask_size": 7.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0516, "vega": 0.0186, "theta": -0.003, "rho": -0.0339, "theo": 7.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "YCL270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 31.0, "iv": 0.6033, "open_interest": 30.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0392, "vega": 0.0203, "theta": -0.0033, "rho": 0.0062, "theo": 0.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-06T10:32:37", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "YCL270319P00026000", "bid": 5.8, "bid_size": 7.0, "ask": 10.1, "ask_size": 7.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0456, "vega": 0.0169, "theta": -0.003, "rho": -0.0327, "theo": 7.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "YCL270617C00009000", "bid": 7.0, "bid_size": 18.0, "ask": 11.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0135, "vega": 0.0176, "theta": -0.0015, "rho": 0.0265, "theo": 9.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "YCL270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 20.0, "iv": 1.3065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0121, "vega": 0.0183, "theta": -0.003, "rho": -0.0091, "theo": 0.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "YCL270617C00010000", "bid": 6.0, "bid_size": 18.0, "ask": 10.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0169, "vega": 0.0205, "theta": -0.0018, "rho": 0.0304, "theo": 8.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "YCL270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 20.0, "iv": 1.1605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0155, "vega": 0.021, "theta": -0.0032, "rho": -0.0106, "theo": 0.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "YCL270617C00011000", "bid": 5.0, "bid_size": 18.0, "ask": 9.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0212, "vega": 0.0238, "theta": -0.002, "rho": 0.0346, "theo": 7.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "YCL270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 20.0, "iv": 1.0304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0197, "vega": 0.0241, "theta": -0.0032, "rho": -0.0125, "theo": 0.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "YCL270617C00012000", "bid": 4.0, "bid_size": 18.0, "ask": 8.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0265, "vega": 0.0273, "theta": -0.0023, "rho": 0.0384, "theo": 6.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.00000023841858}, {"option": "YCL270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.9125, "open_interest": 0.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.025, "vega": 0.0275, "theta": -0.0033, "rho": -0.0146, "theo": 0.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "YCL270617C00013000", "bid": 2.95, "bid_size": 19.0, "ask": 7.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.0333, "vega": 0.0313, "theta": -0.0025, "rho": 0.0422, "theo": 5.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499997615814}, {"option": "YCL270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.8039, "open_interest": 0.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0319, "vega": 0.0314, "theta": -0.0034, "rho": -0.0173, "theo": 0.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "YCL270617C00014000", "bid": 2.0, "bid_size": 20.0, "ask": 6.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0421, "vega": 0.0357, "theta": -0.0027, "rho": 0.0458, "theo": 4.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "YCL270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.1723, "gamma": 0.0408, "vega": 0.0357, "theta": -0.0035, "rho": -0.0206, "theo": 0.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "YCL270617C00015000", "bid": 1.0, "bid_size": 20.0, "ask": 5.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.0532, "vega": 0.0407, "theta": -0.0029, "rho": 0.0486, "theo": 3.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "YCL270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.6061, "open_interest": 0.0, "volume": 0.0, "delta": -0.213, "gamma": 0.0523, "vega": 0.0407, "theta": -0.0035, "rho": -0.0249, "theo": 0.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "YCL270617C00016000", "bid": 0.15, "bid_size": 18.0, "ask": 4.5, "ask_size": 19.0, "iv": 0.1669, "open_interest": 0.0, "volume": 0.0, "delta": 0.7165, "gamma": 0.0669, "vega": 0.046, "theta": -0.0031, "rho": 0.0501, "theo": 3.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "YCL270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 20.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.2676, "gamma": 0.0665, "vega": 0.0459, "theta": -0.0035, "rho": -0.0305, "theo": 0.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "YCL270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 20.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": 0.6436, "gamma": 0.0815, "vega": 0.0509, "theta": -0.0032, "rho": 0.0494, "theo": 2.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "YCL270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": -0.3403, "gamma": 0.082, "vega": 0.0509, "theta": -0.0035, "rho": -0.0376, "theo": 1.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "YCL270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 19.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.5546, "gamma": 0.0918, "vega": 0.0543, "theta": -0.0034, "rho": 0.0457, "theo": 1.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "YCL270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 20.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": -0.4304, "gamma": 0.0935, "vega": 0.0544, "theta": -0.0035, "rho": -0.046, "theo": 1.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "YCL270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 19.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.4648, "gamma": 0.0921, "vega": 0.0549, "theta": -0.0035, "rho": 0.0399, "theo": 1.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "YCL270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 20.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": -0.5224, "gamma": 0.095, "vega": 0.0548, "theta": -0.0034, "rho": -0.0541, "theo": 2.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "YCL270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.4505, "open_interest": 0.0, "volume": 0.0, "delta": 0.391, "gamma": 0.0846, "vega": 0.0532, "theta": -0.0036, "rho": 0.0341, "theo": 1.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "YCL270617P00020000", "bid": 0.15, "bid_size": 20.0, "ask": 4.5, "ask_size": 19.0, "iv": 0.2123, "open_interest": 0.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0884, "vega": 0.053, "theta": -0.0034, "rho": -0.0603, "theo": 2.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "YCL270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 20.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.0751, "vega": 0.0507, "theta": -0.0037, "rho": 0.0294, "theo": 0.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "YCL270617P00021000", "bid": 0.95, "bid_size": 19.0, "ask": 5.2, "ask_size": 19.0, "iv": 0.2017, "open_interest": 0.0, "volume": 0.0, "delta": -0.6568, "gamma": 0.0793, "vega": 0.0502, "theta": -0.0034, "rho": -0.0646, "theo": 3.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "YCL270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 20.0, "iv": 0.5452, "open_interest": 0.0, "volume": 0.0, "delta": 0.2948, "gamma": 0.0662, "vega": 0.0481, "theta": -0.0038, "rho": 0.0259, "theo": 0.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "YCL270617P00022000", "bid": 1.85, "bid_size": 19.0, "ask": 6.1, "ask_size": 19.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": -0.7001, "gamma": 0.0708, "vega": 0.0473, "theta": -0.0033, "rho": -0.0677, "theo": 4.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "YCL270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 20.0, "iv": 0.5896, "open_interest": 0.0, "volume": 0.0, "delta": 0.2637, "gamma": 0.0587, "vega": 0.0456, "theta": -0.0039, "rho": 0.023, "theo": 0.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "YCL270617P00023000", "bid": 2.85, "bid_size": 23.0, "ask": 7.1, "ask_size": 19.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": -0.7335, "gamma": 0.0636, "vega": 0.0445, "theta": -0.0032, "rho": -0.0696, "theo": 5.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "YCL270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.0526, "vega": 0.0434, "theta": -0.0039, "rho": 0.0209, "theo": 0.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "YCL270617P00024000", "bid": 3.8, "bid_size": 7.0, "ask": 8.1, "ask_size": 7.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.7599, "gamma": 0.0575, "vega": 0.0419, "theta": -0.0031, "rho": -0.0711, "theo": 6.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.00000023841858}, {"option": "YCL270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.0474, "vega": 0.0414, "theta": -0.0039, "rho": 0.0191, "theo": 0.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "YCL270617P00025000", "bid": 4.8, "bid_size": 7.0, "ask": 9.1, "ask_size": 7.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.0526, "vega": 0.0396, "theta": -0.003, "rho": -0.0719, "theo": 7.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "YCL270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.6931, "open_interest": 0.0, "volume": 0.0, "delta": 0.2038, "gamma": 0.0432, "vega": 0.0396, "theta": -0.004, "rho": 0.0176, "theo": 0.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "YCL270617P00026000", "bid": 5.8, "bid_size": 7.0, "ask": 10.1, "ask_size": 7.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.7993, "gamma": 0.0484, "vega": 0.0375, "theta": -0.0028, "rho": -0.0727, "theo": 8.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "YCL270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.7257, "open_interest": 0.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0396, "vega": 0.038, "theta": -0.004, "rho": 0.0164, "theo": 0.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "YCL270617P00027000", "bid": 6.8, "bid_size": 7.0, "ask": 11.1, "ask_size": 7.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.8145, "gamma": 0.045, "vega": 0.0356, "theta": -0.0027, "rho": -0.0729, "theo": 9.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}], "symbol": "YCL", "security_type": "stock", "exchange_id": 3, "current_price": 18.12, "price_change": 0.14, "price_change_percent": 0.7786, "bid": 17.34, "ask": 18.3, "bid_size": 200, "ask_size": 200, "open": 18.05, "high": 18.12, "low": 18.01, "close": 18.12, "prev_day_close": 17.98, "volume": 51272, "iv30": 16.516, "iv30_change": -1.84, "iv30_change_percent": -10.024, "seqno": 10409591668, "last_trade_time": "2026-11-09T15:50:00", "tick": "up"}, "symbol": "YCL"}