{"timestamp": "2026-11-10 00:43:27", "data": {"options": [{"option": "YCS261120C00030000", "bid": 22.1, "bid_size": 6.0, "ask": 27.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0011, "vega": 0.0013, "theta": -0.0049, "rho": 0.0047, "theo": 24.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "YCS261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 26.0, "iv": 3.0368, "open_interest": 4.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.001, "vega": 0.0013, "theta": -0.0072, "rho": -0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-06-26T09:31:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YCS261120C00035000", "bid": 17.1, "bid_size": 6.0, "ask": 22.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0023, "vega": 0.0022, "theta": -0.008, "rho": 0.0077, "theo": 19.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "YCS261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 26.0, "iv": 2.4117, "open_interest": 6.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0022, "vega": 0.0022, "theta": -0.01, "rho": -0.0002, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-06-26T09:31:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YCS261120C00040000", "bid": 12.0, "bid_size": 6.0, "ask": 15.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.005, "vega": 0.004, "theta": -0.0125, "rho": 0.0124, "theo": 14.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "YCS261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 16.0, "iv": 1.8601, "open_interest": 2.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.005, "vega": 0.004, "theta": -0.0141, "rho": -0.0003, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-04-02T09:31:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YCS261120C00044000", "bid": 8.0, "bid_size": 7.0, "ask": 12.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0106, "vega": 0.0066, "theta": -0.0179, "rho": 0.0148, "theo": 10.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "YCS261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 17.0, "iv": 0.9481, "open_interest": 10.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0106, "vega": 0.0066, "theta": -0.0192, "rho": -0.0006, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-06-24T09:31:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YCS261120C00045000", "bid": 7.0, "bid_size": 7.0, "ask": 11.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.013, "vega": 0.0077, "theta": -0.0196, "rho": 0.0152, "theo": 9.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "YCS261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 16.0, "iv": 0.8723, "open_interest": 6.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.013, "vega": 0.0077, "theta": -0.0208, "rho": -0.0007, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-06-23T09:31:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YCS261120C00046000", "bid": 6.0, "bid_size": 6.0, "ask": 10.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0162, "vega": 0.0089, "theta": -0.0215, "rho": 0.0154, "theo": 8.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "YCS261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 17.0, "iv": 0.7972, "open_interest": 2.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0162, "vega": 0.0089, "theta": -0.0226, "rho": -0.0008, "theo": 0.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-04-07T09:31:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YCS261120C00047000", "bid": 5.0, "bid_size": 7.0, "ask": 9.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0204, "vega": 0.0104, "theta": -0.0236, "rho": 0.0156, "theo": 7.8013, "change": 0.0, "open": 0.0, "high": 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": "YCS261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 17.0, "iv": 0.7224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0205, "vega": 0.0104, "theta": -0.0246, "rho": -0.001, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 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": "YCS261120C00048000", "bid": 4.1, "bid_size": 6.0, "ask": 9.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0261, "vega": 0.0122, "theta": -0.026, "rho": 0.0158, "theo": 6.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "YCS261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 17.0, "iv": 0.6478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0262, "vega": 0.0122, "theta": -0.0268, "rho": -0.0012, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 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": "YCS261120C00049000", "bid": 3.1, "bid_size": 6.0, "ask": 8.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.034, "vega": 0.0145, "theta": -0.0286, "rho": 0.0158, "theo": 5.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "YCS261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 17.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.034, "vega": 0.0145, "theta": -0.0293, "rho": -0.0015, "theo": 0.1663, "change": 0.0, "open": 0.0, "high": 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": "YCS261120C00050000", "bid": 2.1, "bid_size": 8.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.045, "vega": 0.0173, "theta": -0.0315, "rho": 0.0157, "theo": 4.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "YCS261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.4195, "open_interest": 81.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0451, "vega": 0.0173, "theta": -0.0321, "rho": -0.0019, "theo": 0.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:31:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "YCS261120C00051000", "bid": 1.1, "bid_size": 8.0, "ask": 6.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8627, "gamma": 0.0608, "vega": 0.0209, "theta": -0.0346, "rho": 0.0154, "theo": 3.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "YCS261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 17.0, "iv": 0.4212, "open_interest": 1.0, "volume": 0.0, "delta": -0.1365, "gamma": 0.061, "vega": 0.021, "theta": -0.0351, "rho": -0.0025, "theo": 0.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-02T10:02:32", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YCS261120C00052000", "bid": 0.1, "bid_size": 8.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.0839, "vega": 0.0255, "theta": -0.0378, "rho": 0.0148, "theo": 3.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-05-15T14:32:42", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "YCS261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 26.0, "iv": 0.66, "open_interest": 7.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.0842, "vega": 0.0255, "theta": -0.0382, "rho": -0.0033, "theo": 0.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-30T11:55:27", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "YCS261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.328, "open_interest": 30.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.1168, "vega": 0.0309, "theta": -0.0407, "rho": 0.0137, "theo": 2.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-05T10:07:35", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "YCS261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 16.0, "iv": 0.325, "open_interest": 7.0, "volume": 0.0, "delta": -0.2598, "gamma": 0.1172, "vega": 0.0309, "theta": -0.0411, "rho": -0.0045, "theo": 0.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-08T09:54:28", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "YCS261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.3792, "open_interest": 5.0, "volume": 0.0, "delta": 0.621, "gamma": 0.1567, "vega": 0.0361, "theta": -0.0423, "rho": 0.0116, "theo": 1.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-04-07T13:35:29", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "YCS261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 26.0, "iv": 0.4712, "open_interest": 2.0, "volume": 0.0, "delta": -0.3792, "gamma": 0.1573, "vega": 0.0362, "theta": -0.0426, "rho": -0.0063, "theo": 0.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-07-30T10:22:11", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "YCS261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 28.0, "iv": 0.4076, "open_interest": 7.0, "volume": 0.0, "delta": 0.4536, "gamma": 0.1772, "vega": 0.0376, "theta": -0.0408, "rho": 0.0086, "theo": 0.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:55:12", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "YCS261120P00055000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.6299, "open_interest": 138.0, "volume": 0.0, "delta": -0.5475, "gamma": 0.1781, "vega": 0.0376, "theta": -0.041, "rho": -0.0086, "theo": 1.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:57:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 26.0, "iv": 0.2889, "open_interest": 12.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.1504, "vega": 0.0328, "theta": -0.036, "rho": 0.0056, "theo": 0.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:55:43", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "YCS261120P00056000", "bid": 0.1, "bid_size": 7.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.475, "open_interest": 4.0, "volume": 0.0, "delta": -0.708, "gamma": 0.1514, "vega": 0.0326, "theta": -0.0361, "rho": -0.0102, "theo": 1.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-07-13T09:31:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS261120C00057000", "bid": 0.05, "bid_size": 53.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.271, "open_interest": 3.0, "volume": 0.0, "delta": 0.1905, "gamma": 0.1083, "vega": 0.0261, "theta": -0.0307, "rho": 0.0036, "theo": 0.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-06-30T09:30:57", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YCS261120P00057000", "bid": 0.1, "bid_size": 8.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.2571, "open_interest": 3.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.1092, "vega": 0.0259, "theta": -0.0307, "rho": -0.0109, "theo": 2.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-10-16T09:31:01", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "YCS261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.3271, "open_interest": 3.0, "volume": 100.0, "delta": 0.1305, "gamma": 0.076, "vega": 0.0204, "theta": -0.0262, "rho": 0.0024, "theo": 0.1748, "change": -1.2, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:31:01", "percent_change": -92.3077, "prev_day_close": 1.29999995231628}, {"option": "YCS261120P00058000", "bid": 1.0, "bid_size": 7.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.077, "vega": 0.02, "theta": -0.0262, "rho": -0.0108, "theo": 3.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-10-16T11:06:27", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "YCS261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 14.0, "iv": 0.3759, "open_interest": 39.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0545, "vega": 0.0162, "theta": -0.0226, "rho": 0.0018, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YCS261120P00059000", "bid": 2.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0554, "vega": 0.0157, "theta": -0.0226, "rho": -0.0104, "theo": 4.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "YCS261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 17.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0402, "vega": 0.0131, "theta": -0.0198, "rho": 0.0013, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-12T11:54:17", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YCS261120P00060000", "bid": 3.0, "bid_size": 7.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0411, "vega": 0.0126, "theta": -0.0197, "rho": -0.0099, "theo": 5.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-03-26T09:31:01", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "YCS261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 17.0, "iv": 0.5513, "open_interest": 2.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0305, "vega": 0.0108, "theta": -0.0175, "rho": 0.001, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-06-22T09:31:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YCS261120P00061000", "bid": 4.0, "bid_size": 7.0, "ask": 7.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0314, "vega": 0.0103, "theta": -0.0173, "rho": -0.0092, "theo": 6.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "YCS261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 17.0, "iv": 0.6064, "open_interest": 15.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0237, "vega": 0.0091, "theta": -0.0156, "rho": 0.0008, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-07-20T11:32:25", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YCS261120P00062000", "bid": 5.0, "bid_size": 7.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0245, "vega": 0.0084, "theta": -0.0153, "rho": -0.0089, "theo": 7.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "YCS261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 17.0, "iv": 0.7594, "open_interest": 2.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0125, "vega": 0.0057, "theta": -0.0115, "rho": 0.0005, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-04-02T12:29:27", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YCS261120P00065000", "bid": 8.0, "bid_size": 7.0, "ask": 11.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0132, "vega": 0.005, "theta": -0.011, "rho": -0.007, "theo": 10.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "YCS261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 26.0, "iv": 1.4438, "open_interest": 2.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0055, "vega": 0.0032, "theta": -0.0076, "rho": 0.0002, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-07-20T09:31:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YCS261120P00070000", "bid": 13.0, "bid_size": 7.0, "ask": 17.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0062, "vega": 0.0022, "theta": -0.0063, "rho": -0.0048, "theo": 15.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "YCS261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 16.0, "iv": 1.1818, "open_interest": 3.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.003, "vega": 0.002, "theta": -0.0054, "rho": 0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-07-20T09:31:01", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "YCS261120P00075000", "bid": 18.0, "bid_size": 9.0, "ask": 22.9, "ask_size": 13.0, "iv": 0.9949, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0031, "vega": 0.0009, "theta": -0.0037, "rho": -0.0024, "theo": 20.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "YCS261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 17.0, "iv": 1.3592, "open_interest": 1.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0018, "vega": 0.0013, "theta": -0.0041, "rho": 0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-23T13:50:47", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YCS261120P00080000", "bid": 23.0, "bid_size": 7.0, "ask": 27.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0026, "rho": -0.0006, "theo": 25.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "YCS261218C00046000", "bid": 6.5, "bid_size": 8.0, "ask": 11.0, "ask_size": 22.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0231, "vega": 0.0388, "theta": -0.0247, "rho": 0.0408, "theo": 9.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "YCS261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 16.0, "iv": 0.6762, "open_interest": 0.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.0232, "vega": 0.0388, "theta": -0.0256, "rho": -0.0083, "theo": 0.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "YCS261218C00047000", "bid": 5.5, "bid_size": 10.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.2211, "open_interest": 0.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0266, "vega": 0.0417, "theta": -0.0248, "rho": 0.0416, "theo": 8.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "YCS261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 16.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0267, "vega": 0.0417, "theta": -0.0256, "rho": -0.0091, "theo": 0.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "YCS261218C00048000", "bid": 4.5, "bid_size": 11.0, "ask": 9.0, "ask_size": 23.0, "iv": 0.1873, "open_interest": 0.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0309, "vega": 0.0448, "theta": -0.0249, "rho": 0.042, "theo": 7.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "YCS261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 16.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.031, "vega": 0.0449, "theta": -0.0256, "rho": -0.01, "theo": 0.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "YCS261218C00049000", "bid": 3.5, "bid_size": 7.0, "ask": 8.0, "ask_size": 23.0, "iv": 0.1539, "open_interest": 0.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0361, "vega": 0.0483, "theta": -0.0249, "rho": 0.0421, "theo": 6.5482, "change": 0.0, "open": 0.0, "high": 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": "YCS261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 12.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": -0.1883, "gamma": 0.0362, "vega": 0.0484, "theta": -0.0256, "rho": -0.0113, "theo": 0.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "YCS261218C00050000", "bid": 2.6, "bid_size": 7.0, "ask": 7.5, "ask_size": 25.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.7826, "gamma": 0.0426, "vega": 0.0522, "theta": -0.0248, "rho": 0.0417, "theo": 5.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "YCS261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 27.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": -0.2146, "gamma": 0.0427, "vega": 0.0523, "theta": -0.0254, "rho": -0.0126, "theo": 0.8777, "change": 0.0, "open": 0.0, "high": 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": "YCS261218C00051000", "bid": 1.6, "bid_size": 7.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.0506, "vega": 0.0565, "theta": -0.0246, "rho": 0.0408, "theo": 4.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "YCS261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 26.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": -0.2475, "gamma": 0.0508, "vega": 0.0566, "theta": -0.0251, "rho": -0.0146, "theo": 0.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "YCS261218C00052000", "bid": 0.9, "bid_size": 11.0, "ask": 5.5, "ask_size": 24.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": 0.7077, "gamma": 0.0605, "vega": 0.0612, "theta": -0.0242, "rho": 0.0392, "theo": 3.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "YCS261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 26.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": -0.2899, "gamma": 0.0608, "vega": 0.0612, "theta": -0.0246, "rho": -0.0168, "theo": 1.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "YCS261218C00053000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.2161, "open_interest": 0.0, "volume": 0.0, "delta": 0.6526, "gamma": 0.0721, "vega": 0.0658, "theta": -0.0237, "rho": 0.0367, "theo": 2.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "YCS261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 26.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.3455, "gamma": 0.0726, "vega": 0.0659, "theta": -0.024, "rho": -0.0196, "theo": 1.231, "change": 0.0, "open": 0.0, "high": 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": "YCS261218C00054000", "bid": 0.1, "bid_size": 8.0, "ask": 4.0, "ask_size": 26.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": 0.5806, "gamma": 0.0838, "vega": 0.0696, "theta": -0.023, "rho": 0.0332, "theo": 2.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "YCS261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 26.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": -0.418, "gamma": 0.0844, "vega": 0.0697, "theta": -0.0232, "rho": -0.0232, "theo": 1.4744, "change": 0.0, "open": 0.0, "high": 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": "YCS261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 26.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": 0.4934, "gamma": 0.0908, "vega": 0.0711, "theta": -0.0222, "rho": 0.0284, "theo": 1.6227, "change": 0.0, "open": 0.0, "high": 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": "YCS261218P00055000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": -0.5062, "gamma": 0.0917, "vega": 0.0711, "theta": -0.0224, "rho": -0.0272, "theo": 1.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 16.0, "iv": 0.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.4048, "gamma": 0.0884, "vega": 0.0692, "theta": -0.0216, "rho": 0.0235, "theo": 1.204, "change": 0.0, "open": 0.0, "high": 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": "YCS261218P00056000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": -0.5958, "gamma": 0.0895, "vega": 0.069, "theta": -0.0217, "rho": -0.0307, "theo": 2.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "YCS261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 26.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.3313, "gamma": 0.0789, "vega": 0.0649, "theta": -0.0212, "rho": 0.0192, "theo": 0.9487, "change": 0.0, "open": 0.0, "high": 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": "YCS261218P00057000", "bid": 0.2, "bid_size": 9.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.1468, "open_interest": 0.0, "volume": 0.0, "delta": -0.67, "gamma": 0.0801, "vega": 0.0645, "theta": -0.0213, "rho": -0.0334, "theo": 3.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "YCS261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 16.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.2765, "gamma": 0.0678, "vega": 0.06, "theta": -0.0209, "rho": 0.016, "theo": 0.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "YCS261218P00058000", "bid": 1.1, "bid_size": 9.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.1833, "open_interest": 0.0, "volume": 0.0, "delta": -0.7255, "gamma": 0.069, "vega": 0.0594, "theta": -0.021, "rho": -0.035, "theo": 4.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "YCS261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 16.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": 0.236, "gamma": 0.0579, "vega": 0.0553, "theta": -0.0207, "rho": 0.0136, "theo": 0.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "YCS261218P00059000", "bid": 2.1, "bid_size": 8.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.0591, "vega": 0.0547, "theta": -0.0207, "rho": -0.0366, "theo": 4.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "YCS261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 18.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": 0.2055, "gamma": 0.0497, "vega": 0.0512, "theta": -0.0206, "rho": 0.0118, "theo": 0.6191, "change": 0.0, "open": 0.0, "high": 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": "YCS261218P00060000", "bid": 3.0, "bid_size": 7.0, "ask": 7.8, "ask_size": 7.0, "iv": 0.2023, "open_interest": 0.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.0508, "vega": 0.0504, "theta": -0.0205, "rho": -0.0368, "theo": 5.8548, "change": 0.0, "open": 0.0, "high": 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": "YCS261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 16.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": 0.182, "gamma": 0.0431, "vega": 0.0475, "theta": -0.0204, "rho": 0.0104, "theo": 0.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "YCS261218P00061000", "bid": 4.0, "bid_size": 8.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0442, "vega": 0.0466, "theta": -0.0203, "rho": -0.0376, "theo": 6.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "YCS261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 16.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.0377, "vega": 0.0444, "theta": -0.0203, "rho": 0.0094, "theo": 0.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "YCS261218P00062000", "bid": 5.0, "bid_size": 10.0, "ask": 9.7, "ask_size": 8.0, "iv": 0.2279, "open_interest": 0.0, "volume": 0.0, "delta": -0.8399, "gamma": 0.0387, "vega": 0.0432, "theta": -0.0201, "rho": -0.0374, "theo": 7.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "YCS261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 16.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": 0.148, "gamma": 0.0334, "vega": 0.0416, "theta": -0.0201, "rho": 0.0084, "theo": 0.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "YCS261218P00063000", "bid": 6.0, "bid_size": 10.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0343, "vega": 0.0406, "theta": -0.0199, "rho": -0.0376, "theo": 8.7224, "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": 8.04999995231628}, {"option": "YCS261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0298, "vega": 0.0392, "theta": -0.02, "rho": 0.0077, "theo": 0.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "YCS261218P00064000", "bid": 7.0, "bid_size": 10.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": -0.868, "gamma": 0.0307, "vega": 0.038, "theta": -0.0197, "rho": -0.038, "theo": 9.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "YCS270219C00030000", "bid": 22.1, "bid_size": 6.0, "ask": 27.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0048, "vega": 0.028, "theta": -0.0081, "rho": 0.0432, "theo": 25.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-08-14T14:11:31", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "YCS270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0044, "vega": 0.0291, "theta": -0.0109, "rho": -0.0085, "theo": 0.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270219C00035000", "bid": 17.0, "bid_size": 12.0, "ask": 21.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0074, "vega": 0.0371, "theta": -0.0093, "rho": 0.0544, "theo": 20.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "YCS270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.9956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.007, "vega": 0.0378, "theta": -0.0116, "rho": -0.0114, "theo": 0.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270219C00040000", "bid": 12.5, "bid_size": 7.0, "ask": 15.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0119, "vega": 0.0493, "theta": -0.0104, "rho": 0.0662, "theo": 15.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.72, "last_trade_time": "2026-08-21T11:22:53", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "YCS270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0116, "vega": 0.0496, "theta": -0.0121, "rho": -0.0159, "theo": 0.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270219C00045000", "bid": 7.6, "bid_size": 7.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.295, "open_interest": 7.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0205, "vega": 0.0663, "theta": -0.0112, "rho": 0.0778, "theo": 10.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-09-23T10:25:37", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "YCS270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.5906, "open_interest": 4.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.0201, "vega": 0.0663, "theta": -0.0125, "rho": -0.0233, "theo": 0.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-07-13T09:30:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270219C00046000", "bid": 6.6, "bid_size": 6.0, "ask": 11.5, "ask_size": 19.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": 0.833, "gamma": 0.023, "vega": 0.0706, "theta": -0.0114, "rho": 0.0801, "theo": 9.6547, "change": 0.0, "open": 0.0, "high": 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": "YCS270219P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": -0.1599, "gamma": 0.0227, "vega": 0.0706, "theta": -0.0125, "rho": -0.0253, "theo": 0.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270219C00047000", "bid": 5.6, "bid_size": 6.0, "ask": 10.5, "ask_size": 19.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.026, "vega": 0.0751, "theta": -0.0115, "rho": 0.0817, "theo": 8.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "YCS270219P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.1763, "gamma": 0.0258, "vega": 0.0751, "theta": -0.0125, "rho": -0.0277, "theo": 1.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270219C00048000", "bid": 4.6, "bid_size": 6.0, "ask": 9.5, "ask_size": 19.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": 0.7968, "gamma": 0.0296, "vega": 0.08, "theta": -0.0116, "rho": 0.0837, "theo": 7.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "YCS270219P00048000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.0293, "vega": 0.08, "theta": -0.0125, "rho": -0.0304, "theo": 1.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "YCS270219C00049000", "bid": 4.0, "bid_size": 7.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0337, "vega": 0.0854, "theta": -0.0116, "rho": 0.0848, "theo": 6.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "YCS270219P00049000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.4523, "open_interest": 0.0, "volume": 0.0, "delta": -0.2183, "gamma": 0.0335, "vega": 0.0854, "theta": -0.0124, "rho": -0.0336, "theo": 1.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "YCS270219C00050000", "bid": 3.1, "bid_size": 6.0, "ask": 8.0, "ask_size": 19.0, "iv": 0.2308, "open_interest": 1.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.0385, "vega": 0.091, "theta": -0.0117, "rho": 0.086, "theo": 5.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-26T11:22:57", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "YCS270219P00050000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.2455, "gamma": 0.0385, "vega": 0.091, "theta": -0.0124, "rho": -0.0376, "theo": 1.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "YCS270219C00051000", "bid": 2.1, "bid_size": 7.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": 0.7133, "gamma": 0.0441, "vega": 0.0969, "theta": -0.0117, "rho": 0.0859, "theo": 5.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "YCS270219P00051000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.2786, "gamma": 0.0442, "vega": 0.097, "theta": -0.0122, "rho": -0.042, "theo": 1.3995, "change": 0.0, "open": 0.0, "high": 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": "YCS270219C00052000", "bid": 1.5, "bid_size": 6.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.1889, "open_interest": 1.0, "volume": 0.0, "delta": 0.6729, "gamma": 0.0502, "vega": 0.1028, "theta": -0.0117, "rho": 0.0847, "theo": 4.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-12T11:04:06", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "YCS270219P00052000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.319, "gamma": 0.0505, "vega": 0.1029, "theta": -0.0121, "rho": -0.0475, "theo": 1.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "YCS270219C00053000", "bid": 0.6, "bid_size": 7.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.183, "open_interest": 1.0, "volume": 0.0, "delta": 0.624, "gamma": 0.0565, "vega": 0.1083, "theta": -0.0116, "rho": 0.0817, "theo": 3.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-08T11:25:46", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "YCS270219P00053000", "bid": 0.05, "bid_size": 12.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.3677, "gamma": 0.0569, "vega": 0.1083, "theta": -0.012, "rho": -0.054, "theo": 1.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270219C00054000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.1893, "open_interest": 3.0, "volume": 0.0, "delta": 0.5663, "gamma": 0.0618, "vega": 0.1124, "theta": -0.0116, "rho": 0.0765, "theo": 2.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-09-24T10:18:08", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "YCS270219P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.4259, "gamma": 0.0624, "vega": 0.1125, "theta": -0.0118, "rho": -0.0612, "theo": 2.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.2238, "open_interest": 2.0, "volume": 0.0, "delta": 0.503, "gamma": 0.0644, "vega": 0.1142, "theta": -0.0115, "rho": 0.0694, "theo": 2.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-10-09T12:07:51", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "YCS270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.2036, "open_interest": 3.0, "volume": 0.0, "delta": -0.49, "gamma": 0.0652, "vega": 0.1142, "theta": -0.0116, "rho": -0.069, "theo": 2.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-07-02T10:05:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270219C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.1302, "open_interest": 0.0, "volume": 0.0, "delta": 0.4404, "gamma": 0.0634, "vega": 0.1131, "theta": -0.0115, "rho": 0.0615, "theo": 1.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "YCS270219P00056000", "bid": 2.1, "bid_size": 11.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2507, "open_interest": 1.0, "volume": 0.0, "delta": -0.5535, "gamma": 0.0645, "vega": 0.1131, "theta": -0.0115, "rho": -0.0762, "theo": 3.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T12:45:05", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "YCS270219C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.1703, "open_interest": 1.0, "volume": 0.0, "delta": 0.3849, "gamma": 0.0596, "vega": 0.1099, "theta": -0.0116, "rho": 0.054, "theo": 1.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-08-11T15:28:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270219P00057000", "bid": 0.5, "bid_size": 7.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.1265, "open_interest": 0.0, "volume": 0.0, "delta": -0.61, "gamma": 0.0609, "vega": 0.1097, "theta": -0.0115, "rho": -0.082, "theo": 3.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "YCS270219C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 14.0, "iv": 0.1836, "open_interest": 15.0, "volume": 0.0, "delta": 0.3384, "gamma": 0.0545, "vega": 0.1054, "theta": -0.0116, "rho": 0.0476, "theo": 1.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-08T14:04:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270219P00058000", "bid": 1.0, "bid_size": 7.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.657, "gamma": 0.0558, "vega": 0.105, "theta": -0.0114, "rho": -0.0864, "theo": 4.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-30T10:04:09", "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "YCS270219C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": 0.3011, "gamma": 0.0492, "vega": 0.1005, "theta": -0.0117, "rho": 0.0422, "theo": 1.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270219P00059000", "bid": 2.0, "bid_size": 7.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.6952, "gamma": 0.0506, "vega": 0.0999, "theta": -0.0114, "rho": -0.0898, "theo": 5.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-07-29T09:31:01", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "YCS270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 16.0, "iv": 0.2673, "open_interest": 2.0, "volume": 0.0, "delta": 0.271, "gamma": 0.0443, "vega": 0.0958, "theta": -0.0118, "rho": 0.038, "theo": 1.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-24T09:31:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "YCS270219P00060000", "bid": 3.0, "bid_size": 8.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.1405, "open_interest": 0.0, "volume": 0.0, "delta": -0.7261, "gamma": 0.0458, "vega": 0.0949, "theta": -0.0114, "rho": -0.0922, "theo": 6.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "YCS270219C00061000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.04, "vega": 0.0913, "theta": -0.0118, "rho": 0.0344, "theo": 1.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "YCS270219P00061000", "bid": 4.1, "bid_size": 6.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.178, "open_interest": 0.0, "volume": 0.0, "delta": -0.7515, "gamma": 0.0415, "vega": 0.0901, "theta": -0.0113, "rho": -0.094, "theo": 7.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "YCS270219C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 17.0, "iv": 0.3187, "open_interest": 3.0, "volume": 0.0, "delta": 0.2259, "gamma": 0.0363, "vega": 0.0871, "theta": -0.0118, "rho": 0.0314, "theo": 0.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-07-07T09:33:10", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "YCS270219P00062000", "bid": 5.1, "bid_size": 7.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.1968, "open_interest": 0.0, "volume": 0.0, "delta": -0.7726, "gamma": 0.0377, "vega": 0.0859, "theta": -0.0112, "rho": -0.0948, "theo": 8.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "YCS270219C00063000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.4682, "open_interest": 2.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.033, "vega": 0.0833, "theta": -0.0119, "rho": 0.029, "theo": 0.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-06-18T09:31:01", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "YCS270219P00063000", "bid": 6.1, "bid_size": 6.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.2151, "open_interest": 0.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0345, "vega": 0.0818, "theta": -0.0112, "rho": -0.0961, "theo": 9.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "YCS270219C00064000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.4911, "open_interest": 2.0, "volume": 0.0, "delta": 0.1941, "gamma": 0.0302, "vega": 0.0798, "theta": -0.0119, "rho": 0.0268, "theo": 0.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-06-18T09:31:01", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "YCS270219P00064000", "bid": 7.0, "bid_size": 9.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": -0.8055, "gamma": 0.0317, "vega": 0.078, "theta": -0.0111, "rho": -0.0966, "theo": 10.0637, "change": 0.0, "open": 0.0, "high": 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": "YCS270219C00065000", "bid": 0.05, "bid_size": 12.0, "ask": 4.2, "ask_size": 24.0, "iv": 0.4704, "open_interest": 1.0, "volume": 0.0, "delta": 0.1815, "gamma": 0.0278, "vega": 0.0766, "theta": -0.0119, "rho": 0.025, "theo": 0.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-06-30T11:03:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270219P00065000", "bid": 8.0, "bid_size": 9.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0292, "vega": 0.0748, "theta": -0.011, "rho": -0.0966, "theo": 11.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "YCS270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.6027, "open_interest": 10.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0194, "vega": 0.064, "theta": -0.0119, "rho": 0.0188, "theo": 0.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-08T11:01:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270219P00070000", "bid": 13.0, "bid_size": 9.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0208, "vega": 0.0613, "theta": -0.0104, "rho": -0.0965, "theo": 15.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "YCS270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.6889, "open_interest": 0.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.0147, "vega": 0.0554, "theta": -0.0117, "rho": 0.0151, "theo": 0.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270219P00075000", "bid": 18.0, "bid_size": 9.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.016, "vega": 0.0518, "theta": -0.0098, "rho": -0.0956, "theo": 20.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "YCS270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.7652, "open_interest": 2.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0117, "vega": 0.0491, "theta": -0.0116, "rho": 0.0126, "theo": 0.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-07-20T09:31:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270219P00080000", "bid": 23.0, "bid_size": 6.0, "ask": 27.9, "ask_size": 8.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.013, "vega": 0.0442, "theta": -0.0091, "rho": -0.0916, "theo": 25.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "YCS270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.834, "open_interest": 4.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0096, "vega": 0.0442, "theta": -0.0114, "rho": 0.0109, "theo": 0.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-29T09:31:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270219P00085000", "bid": 28.0, "bid_size": 6.0, "ask": 32.9, "ask_size": 8.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.011, "vega": 0.0391, "theta": -0.0084, "rho": -0.0905, "theo": 30.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "YCS270521C00043000", "bid": 9.6, "bid_size": 6.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0157, "vega": 0.0885, "theta": -0.0066, "rho": 0.153, "theo": 12.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "YCS270521P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0155, "vega": 0.0881, "theta": -0.008, "rho": -0.0418, "theo": 1.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270521C00044000", "bid": 9.9, "bid_size": 6.0, "ask": 12.9, "ask_size": 6.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0173, "vega": 0.0933, "theta": -0.0068, "rho": 0.1581, "theo": 12.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "YCS270521P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0172, "vega": 0.0931, "theta": -0.008, "rho": -0.0448, "theo": 1.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270521C00045000", "bid": 9.5, "bid_size": 6.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0192, "vega": 0.0984, "theta": -0.0069, "rho": 0.1628, "theo": 11.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "YCS270521P00045000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.0192, "vega": 0.0982, "theta": -0.008, "rho": -0.0483, "theo": 1.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270521C00046000", "bid": 8.5, "bid_size": 6.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0213, "vega": 0.1036, "theta": -0.007, "rho": 0.1674, "theo": 10.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "YCS270521P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0214, "vega": 0.1036, "theta": -0.0081, "rho": -0.0521, "theo": 1.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270521C00047000", "bid": 6.9, "bid_size": 6.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": 0.7918, "gamma": 0.0237, "vega": 0.1093, "theta": -0.0071, "rho": 0.1707, "theo": 9.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "YCS270521P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.0239, "vega": 0.1095, "theta": -0.0081, "rho": -0.0565, "theo": 1.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "YCS270521C00048000", "bid": 7.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0264, "vega": 0.1154, "theta": -0.0071, "rho": 0.1728, "theo": 8.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "YCS270521P00048000", "bid": 0.05, "bid_size": 12.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.2138, "gamma": 0.0267, "vega": 0.1157, "theta": -0.0081, "rho": -0.0615, "theo": 1.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270521C00049000", "bid": 6.2, "bid_size": 6.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.7507, "gamma": 0.0296, "vega": 0.1216, "theta": -0.0072, "rho": 0.1736, "theo": 7.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "YCS270521P00049000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.236, "gamma": 0.03, "vega": 0.1221, "theta": -0.008, "rho": -0.0669, "theo": 1.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270521C00050000", "bid": 3.8, "bid_size": 6.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0331, "vega": 0.1283, "theta": -0.0073, "rho": 0.1726, "theo": 6.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "YCS270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.3023, "open_interest": 0.0, "volume": 0.0, "delta": -0.262, "gamma": 0.0337, "vega": 0.129, "theta": -0.008, "rho": -0.0734, "theo": 1.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "YCS270521C00051000", "bid": 3.0, "bid_size": 7.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.1872, "open_interest": 0.0, "volume": 0.0, "delta": 0.6955, "gamma": 0.0369, "vega": 0.135, "theta": -0.0073, "rho": 0.1696, "theo": 5.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "YCS270521P00051000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": -0.2924, "gamma": 0.0378, "vega": 0.1358, "theta": -0.008, "rho": -0.0804, "theo": 1.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270521C00052000", "bid": 2.1, "bid_size": 7.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.1835, "open_interest": 0.0, "volume": 0.0, "delta": 0.6607, "gamma": 0.0411, "vega": 0.1416, "theta": -0.0074, "rho": 0.1646, "theo": 5.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "YCS270521P00052000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.2542, "open_interest": 2.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0422, "vega": 0.1426, "theta": -0.0079, "rho": -0.089, "theo": 2.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-07T09:31:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270521C00053000", "bid": 1.6, "bid_size": 7.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.6204, "gamma": 0.0452, "vega": 0.1477, "theta": -0.0074, "rho": 0.1572, "theo": 4.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "YCS270521P00053000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.2255, "open_interest": 0.0, "volume": 0.0, "delta": -0.3701, "gamma": 0.0467, "vega": 0.1485, "theta": -0.0079, "rho": -0.0978, "theo": 2.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "YCS270521C00054000", "bid": 1.0, "bid_size": 8.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.1735, "open_interest": 0.0, "volume": 0.0, "delta": 0.5745, "gamma": 0.0488, "vega": 0.1525, "theta": -0.0074, "rho": 0.1475, "theo": 3.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "YCS270521P00054000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.1956, "open_interest": 0.0, "volume": 0.0, "delta": -0.4179, "gamma": 0.0507, "vega": 0.1532, "theta": -0.0078, "rho": -0.1075, "theo": 2.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500000298023}, {"option": "YCS270521C00055000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.1605, "open_interest": 1.0, "volume": 0.0, "delta": 0.5246, "gamma": 0.0511, "vega": 0.1554, "theta": -0.0074, "rho": 0.1362, "theo": 3.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-10-09T12:07:51", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "YCS270521P00055000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.1637, "open_interest": 0.0, "volume": 0.0, "delta": -0.4702, "gamma": 0.0534, "vega": 0.1557, "theta": -0.0077, "rho": -0.1181, "theo": 2.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "YCS270521C00056000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.1888, "open_interest": 1.0, "volume": 0.0, "delta": 0.4736, "gamma": 0.0516, "vega": 0.1558, "theta": -0.0074, "rho": 0.1238, "theo": 2.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-24T10:18:08", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "YCS270521P00056000", "bid": 0.6, "bid_size": 7.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.1605, "open_interest": 0.0, "volume": 0.0, "delta": -0.5238, "gamma": 0.0544, "vega": 0.1556, "theta": -0.0077, "rho": -0.1276, "theo": 3.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "YCS270521C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.2078, "open_interest": 0.0, "volume": 0.0, "delta": 0.4254, "gamma": 0.0504, "vega": 0.1538, "theta": -0.0074, "rho": 0.1116, "theo": 2.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "YCS270521P00057000", "bid": 1.1, "bid_size": 8.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.153, "open_interest": 0.0, "volume": 0.0, "delta": -0.5748, "gamma": 0.0536, "vega": 0.1526, "theta": -0.0076, "rho": -0.1345, "theo": 4.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "YCS270521C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": 0.3822, "gamma": 0.0479, "vega": 0.1502, "theta": -0.0074, "rho": 0.1005, "theo": 1.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270521P00058000", "bid": 1.6, "bid_size": 7.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.1399, "open_interest": 0.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.0514, "vega": 0.1481, "theta": -0.0076, "rho": -0.1413, "theo": 4.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "YCS270521C00059000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.3452, "gamma": 0.0448, "vega": 0.1454, "theta": -0.0075, "rho": 0.0908, "theo": 1.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "YCS270521P00059000", "bid": 2.7, "bid_size": 6.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.1636, "open_interest": 0.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.0484, "vega": 0.1422, "theta": -0.0076, "rho": -0.1454, "theo": 5.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "YCS270521C00060000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": 0.3138, "gamma": 0.0414, "vega": 0.1403, "theta": -0.0075, "rho": 0.0824, "theo": 1.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YCS270521P00060000", "bid": 4.4, "bid_size": 6.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.1902, "open_interest": 1.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.0452, "vega": 0.1363, "theta": -0.0076, "rho": -0.1485, "theo": 6.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-18T11:41:27", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "YCS270521C00061000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.2874, "gamma": 0.0382, "vega": 0.1351, "theta": -0.0075, "rho": 0.0754, "theo": 1.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "YCS270521P00061000", "bid": 4.1, "bid_size": 6.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.148, "open_interest": 0.0, "volume": 0.0, "delta": -0.7213, "gamma": 0.042, "vega": 0.1298, "theta": -0.0076, "rho": -0.1493, "theo": 7.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}], "symbol": "YCS", "security_type": "stock", "exchange_id": 3, "current_price": 54.7, "price_change": -0.35, "price_change_percent": -0.6358, "bid": 50.05, "ask": 56.78, "bid_size": 100, "ask_size": 100, "open": 54.71, "high": 54.85, "low": 54.63, "close": 54.7, "prev_day_close": 55.05, "volume": 10558, "iv30": 25.785, "iv30_change": -0.798, "iv30_change_percent": -3.0019, "seqno": 10409088721, "last_trade_time": "2026-11-09T15:59:50", "tick": "up"}, "symbol": "YCS"}