{"timestamp": "2026-11-10 03:00:40", "data": {"options": [{"option": "YETI261120C00020000", "bid": 24.7, "bid_size": 12.0, "ask": 27.2, "ask_size": 12.0, "iv": 2.8212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0, "theta": -0.0241, "rho": 0.0, "theo": 25.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "YETI261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.9534, "open_interest": 3.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0132, "rho": -0.0001, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-04-06T14:18:44", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "YETI261120C00022500", "bid": 22.2, "bid_size": 11.0, "ask": 24.7, "ask_size": 11.0, "iv": 2.4648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0006, "vega": 0.0, "theta": -0.0241, "rho": 0.0, "theo": 23.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "YETI261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0017, "vega": 0.002, "theta": -0.0151, "rho": -0.0002, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "YETI261120C00025000", "bid": 19.7, "bid_size": 11.0, "ask": 22.2, "ask_size": 12.0, "iv": 2.1453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0248, "rho": 0.0002, "theo": 20.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "YETI261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.4577, "open_interest": 1.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0025, "vega": 0.0026, "theta": -0.0175, "rho": -0.0002, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-04-30T12:20:06", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "YETI261120C00027500", "bid": 17.2, "bid_size": 11.0, "ask": 19.7, "ask_size": 12.0, "iv": 1.8549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0028, "vega": 0.0005, "theta": -0.0262, "rho": 0.0003, "theo": 18.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "YETI261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 32.0, "iv": 1.8759, "open_interest": 8.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0037, "vega": 0.0034, "theta": -0.0208, "rho": -0.0003, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T15:26:42", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "YETI261120C00030000", "bid": 14.7, "bid_size": 11.0, "ask": 17.2, "ask_size": 11.0, "iv": 1.5868, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0058, "vega": 0.0018, "theta": -0.0285, "rho": 0.0011, "theo": 15.8326, "change": 0.0, "open": 0.0, "high": 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": "YETI261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 31.0, "iv": 1.6019, "open_interest": 8.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0056, "vega": 0.0046, "theta": -0.0254, "rho": -0.0004, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T10:33:10", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "YETI261120C00032500", "bid": 12.3, "bid_size": 11.0, "ask": 14.7, "ask_size": 11.0, "iv": 1.3998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0106, "vega": 0.003, "theta": -0.0348, "rho": 0.0016, "theo": 13.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "YETI261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 10.0, "iv": 1.3724, "open_interest": 1356.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0089, "vega": 0.0065, "theta": -0.0318, "rho": -0.0006, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-27T12:56:40", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "YETI261120C00035000", "bid": 10.0, "bid_size": 45.0, "ask": 12.2, "ask_size": 42.0, "iv": 1.2473, "open_interest": 10.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0169, "vega": 0.0064, "theta": -0.0459, "rho": 0.0032, "theo": 10.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-05T13:21:38", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "YETI261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 14.0, "iv": 0.9084, "open_interest": 112.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0143, "vega": 0.0092, "theta": -0.0409, "rho": -0.001, "theo": 0.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T15:45:32", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "YETI261120C00037500", "bid": 7.9, "bid_size": 41.0, "ask": 9.6, "ask_size": 40.0, "iv": 1.1009, "open_interest": 7.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0258, "vega": 0.0115, "theta": -0.0595, "rho": 0.0049, "theo": 8.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-26T11:27:16", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "YETI261120P00037500", "bid": 0.1, "bid_size": 38.0, "ask": 0.65, "ask_size": 110.0, "iv": 0.9297, "open_interest": 144.0, "volume": 1.0, "delta": -0.0952, "gamma": 0.0234, "vega": 0.0135, "theta": -0.0539, "rho": -0.0017, "theo": 0.3381, "change": -0.045, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T10:14:47", "percent_change": -13.8462, "prev_day_close": 0.325000002980232}, {"option": "YETI261120C00040000", "bid": 5.8, "bid_size": 97.0, "ask": 6.9, "ask_size": 38.0, "iv": 0.8947, "open_interest": 71.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0405, "vega": 0.0179, "theta": -0.0761, "rho": 0.0059, "theo": 6.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T15:49:26", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "YETI261120P00040000", "bid": 0.2, "bid_size": 3.0, "ask": 0.85, "ask_size": 135.0, "iv": 0.8554, "open_interest": 5174.0, "volume": 104.0, "delta": -0.1621, "gamma": 0.0378, "vega": 0.0195, "theta": -0.0715, "rho": -0.0028, "theo": 0.5851, "change": -0.15, "open": 0.7, "high": 0.7, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:54:55", "percent_change": -23.0769, "prev_day_close": 0.650000005960464}, {"option": "YETI261120C00042500", "bid": 4.0, "bid_size": 102.0, "ask": 5.1, "ask_size": 51.0, "iv": 0.8968, "open_interest": 182.0, "volume": 1.0, "delta": 0.7316, "gamma": 0.0581, "vega": 0.0258, "theta": -0.0947, "rho": 0.0065, "theo": 4.156, "change": 0.52, "open": 4.47, "high": 4.47, "low": 4.47, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-11-09T15:17:29", "percent_change": 13.1646, "prev_day_close": 3.95000004768372}, {"option": "YETI261120P00042500", "bid": 0.8, "bid_size": 90.0, "ask": 1.5, "ask_size": 46.0, "iv": 0.772, "open_interest": 705.0, "volume": 1.0, "delta": -0.2764, "gamma": 0.0557, "vega": 0.0265, "theta": -0.0913, "rho": -0.0049, "theo": 1.0865, "change": -0.255, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T13:54:50", "percent_change": -17.2881, "prev_day_close": 1.47500002384186}, {"option": "YETI261120C00045000", "bid": 2.55, "bid_size": 82.0, "ask": 3.7, "ask_size": 53.0, "iv": 0.9032, "open_interest": 604.0, "volume": 3.0, "delta": 0.5665, "gamma": 0.0693, "vega": 0.031, "theta": -0.1075, "rho": 0.006, "theo": 2.5746, "change": 0.195, "open": 2.7, "high": 2.77, "low": 2.7, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-09T15:46:32", "percent_change": 7.57282, "prev_day_close": 2.57499992847443}, {"option": "YETI261120P00045000", "bid": 1.7, "bid_size": 56.0, "ask": 2.65, "ask_size": 141.0, "iv": 0.7712, "open_interest": 231.0, "volume": 2.0, "delta": -0.4364, "gamma": 0.0674, "vega": 0.0312, "theta": -0.1048, "rho": -0.0078, "theo": 2.0332, "change": -0.35, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T13:48:34", "percent_change": -13.2075, "prev_day_close": 2.64999997615814}, {"option": "YETI261120C00047500", "bid": 1.45, "bid_size": 54.0, "ask": 2.4, "ask_size": 52.0, "iv": 0.8662, "open_interest": 243.0, "volume": 8.0, "delta": 0.3982, "gamma": 0.066, "vega": 0.0305, "theta": -0.1061, "rho": 0.0046, "theo": 1.5352, "change": 0.075, "open": 1.94, "high": 1.94, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:46:32", "percent_change": 4.91803, "prev_day_close": 1.52500003576279}, {"option": "YETI261120P00047500", "bid": 2.95, "bid_size": 48.0, "ask": 4.1, "ask_size": 128.0, "iv": 0.7437, "open_interest": 55.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.0645, "vega": 0.0304, "theta": -0.1036, "rho": -0.0111, "theo": 3.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T12:10:51", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "YETI261120C00050000", "bid": 0.7, "bid_size": 116.0, "ask": 0.95, "ask_size": 2.0, "iv": 0.7352, "open_interest": 710.0, "volume": 3.0, "delta": 0.2667, "gamma": 0.0534, "vega": 0.026, "theta": -0.0932, "rho": 0.0033, "theo": 0.9247, "change": -0.125, "open": 0.8, "high": 0.8, "low": 0.72, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:08:00", "percent_change": -14.2857, "prev_day_close": 0.875}, {"option": "YETI261120P00050000", "bid": 4.5, "bid_size": 51.0, "ask": 5.9, "ask_size": 56.0, "iv": 0.6906, "open_interest": 21.0, "volume": 10.0, "delta": -0.7289, "gamma": 0.0524, "vega": 0.0258, "theta": -0.0909, "rho": -0.0138, "theo": 5.4088, "change": -0.76, "open": 5.25, "high": 5.25, "low": 5.09, "tick": "no_change", "last_trade_price": 5.09, "last_trade_time": "2026-11-09T15:13:20", "percent_change": -12.9915, "prev_day_close": 5.85000014305115}, {"option": "YETI261120C00052500", "bid": 0.25, "bid_size": 141.0, "ask": 1.0, "ask_size": 37.0, "iv": 0.8417, "open_interest": 132.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0399, "vega": 0.0207, "theta": -0.0764, "rho": 0.0022, "theo": 0.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "YETI261120P00052500", "bid": 6.4, "bid_size": 41.0, "ask": 8.0, "ask_size": 44.0, "iv": 0.6071, "open_interest": 14.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.0392, "vega": 0.0204, "theta": -0.0744, "rho": -0.016, "theo": 7.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-08-17T15:51:56", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "YETI261120C00055000", "bid": 0.2, "bid_size": 4.0, "ask": 0.7, "ask_size": 51.0, "iv": 0.9268, "open_interest": 676.0, "volume": 5.0, "delta": 0.119, "gamma": 0.0289, "vega": 0.0157, "theta": -0.0605, "rho": 0.0016, "theo": 0.3685, "change": 0.09, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T09:34:45", "percent_change": 22.5, "prev_day_close": 0.400000013411045}, {"option": "YETI261120P00055000", "bid": 8.9, "bid_size": 34.0, "ask": 10.2, "ask_size": 38.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0284, "vega": 0.0156, "theta": -0.0585, "rho": -0.0178, "theo": 9.8539, "change": 0.0, "open": 0.0, "high": 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": "YETI261120C00057500", "bid": 0.05, "bid_size": 32.0, "ask": 0.6, "ask_size": 59.0, "iv": 0.9706, "open_interest": 40.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0207, "vega": 0.0119, "theta": -0.0472, "rho": 0.0011, "theo": 0.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:39:46", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "YETI261120P00057500", "bid": 11.0, "bid_size": 32.0, "ask": 12.8, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0204, "vega": 0.0118, "theta": -0.0452, "rho": -0.0192, "theo": 12.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "YETI261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 54.0, "iv": 0.9857, "open_interest": 101.0, "volume": 1.0, "delta": 0.0563, "gamma": 0.0149, "vega": 0.009, "theta": -0.0365, "rho": 0.0008, "theo": 0.165, "change": -0.175, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:56:50", "percent_change": -53.8462, "prev_day_close": 0.324999988079071}, {"option": "YETI261120P00060000", "bid": 13.5, "bid_size": 34.0, "ask": 15.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0147, "vega": 0.0089, "theta": -0.0344, "rho": -0.0205, "theo": 14.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "YETI261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 45.0, "iv": 1.3245, "open_interest": 2.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0079, "vega": 0.0051, "theta": -0.0218, "rho": 0.0004, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-25T15:30:05", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "YETI261120P00065000", "bid": 18.4, "bid_size": 32.0, "ask": 20.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0078, "vega": 0.0051, "theta": -0.0193, "rho": -0.0227, "theo": 19.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "YETI261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 25.0, "iv": 1.5017, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0043, "vega": 0.003, "theta": -0.0132, "rho": 0.0002, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "YETI261120P00070000", "bid": 22.8, "bid_size": 14.0, "ask": 25.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0043, "vega": 0.003, "theta": -0.0102, "rho": -0.0246, "theo": 24.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "YETI261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 33.0, "iv": 1.6538, "open_interest": 5.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0025, "vega": 0.0018, "theta": -0.008, "rho": 0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-29T09:36:16", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "YETI261120P00075000", "bid": 27.9, "bid_size": 10.0, "ask": 30.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0024, "vega": 0.0018, "theta": -0.0046, "rho": -0.0265, "theo": 29.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "YETI261218C00022500", "bid": 22.3, "bid_size": 5.0, "ask": 24.8, "ask_size": 5.0, "iv": 1.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0024, "vega": 0.0017, "theta": -0.0054, "rho": 0.0027, "theo": 23.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "YETI261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 30.0, "iv": 1.3133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0019, "vega": 0.0044, "theta": -0.0056, "rho": -0.0006, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YETI261218C00025000", "bid": 19.8, "bid_size": 5.0, "ask": 22.3, "ask_size": 5.0, "iv": 1.1862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0037, "vega": 0.0041, "theta": -0.0066, "rho": 0.006, "theo": 20.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "YETI261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 35.0, "iv": 1.163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0029, "vega": 0.0062, "theta": -0.007, "rho": -0.0009, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "YETI261218C00027500", "bid": 17.3, "bid_size": 5.0, "ask": 19.8, "ask_size": 5.0, "iv": 1.0231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0052, "vega": 0.0069, "theta": -0.0088, "rho": 0.0099, "theo": 18.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "YETI261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 22.0, "iv": 1.005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0045, "vega": 0.0086, "theta": -0.009, "rho": -0.0014, "theo": 0.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "YETI261218C00030000", "bid": 14.9, "bid_size": 11.0, "ask": 17.4, "ask_size": 11.0, "iv": 0.9349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0076, "vega": 0.0105, "theta": -0.0112, "rho": 0.0129, "theo": 15.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "YETI261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 34.0, "iv": 0.8753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0069, "vega": 0.0121, "theta": -0.0116, "rho": -0.0021, "theo": 0.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "YETI261218C00032500", "bid": 12.5, "bid_size": 40.0, "ask": 14.4, "ask_size": 36.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0113, "vega": 0.0157, "theta": -0.0147, "rho": 0.0164, "theo": 13.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "YETI261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 55.0, "iv": 0.7512, "open_interest": 10.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0106, "vega": 0.017, "theta": -0.015, "rho": -0.0031, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:20:32", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "YETI261218C00035000", "bid": 10.3, "bid_size": 42.0, "ask": 12.0, "ask_size": 36.0, "iv": 0.6505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0168, "vega": 0.0228, "theta": -0.0192, "rho": 0.02, "theo": 11.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "YETI261218P00035000", "bid": 0.05, "bid_size": 43.0, "ask": 0.6, "ask_size": 68.0, "iv": 0.6079, "open_interest": 3.0, "volume": 3.0, "delta": -0.0867, "gamma": 0.0161, "vega": 0.0237, "theta": -0.0194, "rho": -0.0049, "theo": 0.4196, "change": 0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:48:27", "percent_change": 6.66667, "prev_day_close": 0.374999994412065}, {"option": "YETI261218C00037500", "bid": 8.3, "bid_size": 41.0, "ask": 9.9, "ask_size": 41.0, "iv": 0.665, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0245, "vega": 0.0319, "theta": -0.0247, "rho": 0.0226, "theo": 8.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "YETI261218P00037500", "bid": 0.15, "bid_size": 54.0, "ask": 0.85, "ask_size": 54.0, "iv": 0.5488, "open_interest": 13.0, "volume": 0.0, "delta": -0.1345, "gamma": 0.0238, "vega": 0.0325, "theta": -0.0248, "rho": -0.0076, "theo": 0.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T11:26:15", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "YETI261218C00040000", "bid": 6.2, "bid_size": 46.0, "ask": 7.8, "ask_size": 46.0, "iv": 0.611, "open_interest": 1.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0342, "vega": 0.0424, "theta": -0.0307, "rho": 0.024, "theo": 6.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-30T11:51:06", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "YETI261218P00040000", "bid": 0.55, "bid_size": 56.0, "ask": 1.3, "ask_size": 45.0, "iv": 0.529, "open_interest": 22.0, "volume": 1.0, "delta": -0.206, "gamma": 0.0335, "vega": 0.0427, "theta": -0.0307, "rho": -0.0117, "theo": 1.0681, "change": -0.095, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T12:30:49", "percent_change": -8.44444, "prev_day_close": 1.125}, {"option": "YETI261218C00042500", "bid": 4.7, "bid_size": 41.0, "ask": 5.7, "ask_size": 42.0, "iv": 0.5832, "open_interest": 17.0, "volume": 0.0, "delta": 0.6917, "gamma": 0.0438, "vega": 0.0522, "theta": -0.036, "rho": 0.0236, "theo": 4.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-04T15:25:43", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "YETI261218P00042500", "bid": 1.25, "bid_size": 47.0, "ask": 2.05, "ask_size": 36.0, "iv": 0.5219, "open_interest": 12.0, "volume": 1.0, "delta": -0.305, "gamma": 0.0433, "vega": 0.0523, "theta": -0.0359, "rho": -0.0175, "theo": 1.721, "change": -0.055, "open": 1.92, "high": 1.92, "low": 1.92, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T10:34:50", "percent_change": -2.78481, "prev_day_close": 1.97500002384186}, {"option": "YETI261218C00045000", "bid": 3.3, "bid_size": 39.0, "ask": 4.0, "ask_size": 38.0, "iv": 0.5551, "open_interest": 57.0, "volume": 10.0, "delta": 0.5699, "gamma": 0.0503, "vega": 0.0585, "theta": -0.0392, "rho": 0.0213, "theo": 3.4419, "change": 0.4, "open": 3.15, "high": 3.7, "low": 3.15, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:46:23", "percent_change": 12.1212, "prev_day_close": 3.29999995231628}, {"option": "YETI261218P00045000", "bid": 2.2, "bid_size": 46.0, "ask": 3.1, "ask_size": 68.0, "iv": 0.5094, "open_interest": 34.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.0499, "vega": 0.0584, "theta": -0.0389, "rho": -0.0247, "theo": 2.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T13:06:12", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "YETI261218C00047500", "bid": 2.1, "bid_size": 50.0, "ask": 2.9, "ask_size": 70.0, "iv": 0.5462, "open_interest": 33.0, "volume": 5.0, "delta": 0.4431, "gamma": 0.051, "vega": 0.0589, "theta": -0.039, "rho": 0.0174, "theo": 2.3117, "change": 0.0, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T11:06:08", "percent_change": 1.10892e-06, "prev_day_close": 2.14999997615814}, {"option": "YETI261218P00047500", "bid": 3.4, "bid_size": 57.0, "ask": 4.6, "ask_size": 65.0, "iv": 0.5022, "open_interest": 14.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.0507, "vega": 0.0588, "theta": -0.0386, "rho": -0.0325, "theo": 4.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T12:25:40", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "YETI261218C00050000", "bid": 1.15, "bid_size": 81.0, "ask": 2.15, "ask_size": 54.0, "iv": 0.5405, "open_interest": 77.0, "volume": 1.0, "delta": 0.3292, "gamma": 0.0464, "vega": 0.054, "theta": -0.0359, "rho": 0.0135, "theo": 1.5255, "change": -0.13, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T12:32:42", "percent_change": -9.28571, "prev_day_close": 1.39999997615814}, {"option": "YETI261218P00050000", "bid": 4.9, "bid_size": 50.0, "ask": 6.3, "ask_size": 56.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.0462, "vega": 0.054, "theta": -0.0353, "rho": -0.0396, "theo": 5.7752, "change": 0.0, "open": 0.0, "high": 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": "YETI261218C00052500", "bid": 0.55, "bid_size": 39.0, "ask": 1.5, "ask_size": 55.0, "iv": 0.531, "open_interest": 1.0, "volume": 0.0, "delta": 0.2379, "gamma": 0.039, "vega": 0.0463, "theta": -0.0311, "rho": 0.0101, "theo": 1.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T12:46:57", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "YETI261218P00052500", "bid": 6.7, "bid_size": 45.0, "ask": 8.3, "ask_size": 50.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": -0.7558, "gamma": 0.0389, "vega": 0.0463, "theta": -0.0304, "rho": -0.0451, "theo": 7.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "YETI261218C00055000", "bid": 0.25, "bid_size": 24.0, "ask": 1.05, "ask_size": 26.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.0311, "vega": 0.0379, "theta": -0.0259, "rho": 0.0073, "theo": 0.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "YETI261218P00055000", "bid": 8.8, "bid_size": 12.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0311, "vega": 0.0379, "theta": -0.025, "rho": -0.0488, "theo": 9.896, "change": 0.0, "open": 0.0, "high": 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": "YETI261218C00060000", "bid": 0.05, "bid_size": 10.0, "ask": 0.55, "ask_size": 22.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0184, "vega": 0.0237, "theta": -0.0168, "rho": 0.0038, "theo": 0.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "YETI261218P00060000", "bid": 13.2, "bid_size": 15.0, "ask": 15.3, "ask_size": 14.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0186, "vega": 0.0238, "theta": -0.0156, "rho": -0.0506, "theo": 14.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "YETI270115C00015000", "bid": 29.8, "bid_size": 5.0, "ask": 32.2, "ask_size": 5.0, "iv": 1.4627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.001, "vega": 0.0024, "theta": -0.0002, "rho": 0.0069, "theo": 30.842, "change": 0.0, "open": 0.0, "high": 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": "YETI270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 34.0, "iv": 1.5124, "open_interest": 4.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0008, "vega": 0.0034, "theta": -0.0029, "rho": -0.0006, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-04-09T15:19:31", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "YETI270115C00017500", "bid": 27.3, "bid_size": 5.0, "ask": 29.8, "ask_size": 5.0, "iv": 1.3179, "open_interest": 1.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0014, "vega": 0.0036, "theta": -0.0008, "rho": 0.0102, "theo": 28.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.71, "last_trade_time": "2026-05-11T13:07:44", "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "YETI270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 73.0, "iv": 1.3195, "open_interest": 39.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0011, "vega": 0.0044, "theta": -0.0033, "rho": -0.0008, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:00:45", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "YETI270115C00020000", "bid": 24.8, "bid_size": 5.0, "ask": 27.3, "ask_size": 5.0, "iv": 1.1441, "open_interest": 76.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0018, "vega": 0.0051, "theta": -0.0014, "rho": 0.0143, "theo": 25.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.44, "last_trade_time": "2026-08-07T15:55:12", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "YETI270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 12.0, "iv": 1.1536, "open_interest": 32.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0016, "vega": 0.0057, "theta": -0.0038, "rho": -0.001, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "YETI270115C00022500", "bid": 22.4, "bid_size": 5.0, "ask": 24.9, "ask_size": 5.0, "iv": 1.0628, "open_interest": 28.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0026, "vega": 0.007, "theta": -0.0023, "rho": 0.0189, "theo": 23.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.72, "last_trade_time": "2025-07-10T13:12:23", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "YETI270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 15.0, "iv": 1.0258, "open_interest": 15.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0023, "vega": 0.0074, "theta": -0.0045, "rho": -0.0014, "theo": 0.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-01T10:56:55", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "YETI270115C00025000", "bid": 19.9, "bid_size": 5.0, "ask": 22.4, "ask_size": 5.0, "iv": 0.9197, "open_interest": 60.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0036, "vega": 0.0096, "theta": -0.0034, "rho": 0.0242, "theo": 20.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.13, "last_trade_time": "2026-11-05T09:34:21", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "YETI270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 11.0, "iv": 0.8932, "open_interest": 19.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0034, "vega": 0.0099, "theta": -0.0054, "rho": -0.0019, "theo": 0.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-10T13:53:56", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "YETI270115C00027500", "bid": 17.4, "bid_size": 5.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.8157, "open_interest": 30.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0052, "vega": 0.0132, "theta": -0.0048, "rho": 0.0304, "theo": 18.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2025-12-19T13:57:36", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "YETI270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 27.0, "iv": 0.7996, "open_interest": 101.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.005, "vega": 0.0133, "theta": -0.0066, "rho": -0.0027, "theo": 0.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-22T13:24:08", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "YETI270115C00030000", "bid": 15.1, "bid_size": 24.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.7365, "open_interest": 114.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0076, "vega": 0.018, "theta": -0.0066, "rho": 0.0367, "theo": 16.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-09-21T09:39:58", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "YETI270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 44.0, "iv": 0.6856, "open_interest": 45.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0074, "vega": 0.018, "theta": -0.0082, "rho": -0.0039, "theo": 0.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T10:55:21", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "YETI270115C00032500", "bid": 12.8, "bid_size": 13.0, "ask": 15.0, "ask_size": 15.0, "iv": 0.6537, "open_interest": 24.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0112, "vega": 0.0247, "theta": -0.009, "rho": 0.0435, "theo": 13.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.13, "last_trade_time": "2026-10-12T12:34:12", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "YETI270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.5894, "open_interest": 35.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.011, "vega": 0.0246, "theta": -0.0103, "rho": -0.0057, "theo": 0.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T10:49:03", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "YETI270115C00035000", "bid": 10.6, "bid_size": 29.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.5819, "open_interest": 40.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0163, "vega": 0.0336, "theta": -0.0119, "rho": 0.0492, "theo": 11.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.19, "last_trade_time": "2026-11-05T12:01:16", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "YETI270115P00035000", "bid": 0.2, "bid_size": 105.0, "ask": 0.8, "ask_size": 43.0, "iv": 0.5283, "open_interest": 106.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0162, "vega": 0.0335, "theta": -0.013, "rho": -0.0086, "theo": 0.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T11:27:58", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "YETI270115C00037500", "bid": 9.0, "bid_size": 23.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.5663, "open_interest": 66.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0233, "vega": 0.0448, "theta": -0.0154, "rho": 0.0526, "theo": 9.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-10-22T11:36:24", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "YETI270115P00037500", "bid": 0.35, "bid_size": 26.0, "ask": 1.1, "ask_size": 31.0, "iv": 0.4812, "open_interest": 82.0, "volume": 0.0, "delta": -0.1445, "gamma": 0.0233, "vega": 0.0448, "theta": -0.0164, "rho": -0.0129, "theo": 0.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T11:02:51", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "YETI270115C00040000", "bid": 6.7, "bid_size": 31.0, "ask": 8.2, "ask_size": 25.0, "iv": 0.5222, "open_interest": 83.0, "volume": 0.0, "delta": 0.7796, "gamma": 0.0314, "vega": 0.0575, "theta": -0.0193, "rho": 0.0525, "theo": 7.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-04T10:37:39", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "YETI270115P00040000", "bid": 0.85, "bid_size": 136.0, "ask": 1.6, "ask_size": 126.0, "iv": 0.4662, "open_interest": 95.0, "volume": 0.0, "delta": -0.2155, "gamma": 0.0315, "vega": 0.0575, "theta": -0.02, "rho": -0.019, "theo": 1.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T15:47:28", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "YETI270115C00042500", "bid": 5.2, "bid_size": 87.0, "ask": 6.4, "ask_size": 50.0, "iv": 0.5146, "open_interest": 96.0, "volume": 0.0, "delta": 0.6864, "gamma": 0.0391, "vega": 0.069, "theta": -0.0228, "rho": 0.049, "theo": 5.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T10:19:03", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "YETI270115P00042500", "bid": 1.6, "bid_size": 29.0, "ask": 2.45, "ask_size": 30.0, "iv": 0.4631, "open_interest": 42.0, "volume": 0.0, "delta": -0.3092, "gamma": 0.0393, "vega": 0.0691, "theta": -0.0234, "rho": -0.0269, "theo": 1.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T12:03:56", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "YETI270115C00045000", "bid": 3.8, "bid_size": 121.0, "ask": 4.6, "ask_size": 37.0, "iv": 0.4819, "open_interest": 163.0, "volume": 0.0, "delta": 0.5782, "gamma": 0.0439, "vega": 0.0763, "theta": -0.0252, "rho": 0.0427, "theo": 3.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T13:35:35", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "YETI270115P00045000", "bid": 2.6, "bid_size": 43.0, "ask": 3.5, "ask_size": 102.0, "iv": 0.4535, "open_interest": 34.0, "volume": 0.0, "delta": -0.4181, "gamma": 0.0442, "vega": 0.0764, "theta": -0.0255, "rho": -0.0358, "theo": 3.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-11-06T12:56:26", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "YETI270115C00047500", "bid": 2.6, "bid_size": 136.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.4893, "open_interest": 403.0, "volume": 0.0, "delta": 0.4683, "gamma": 0.0446, "vega": 0.0777, "theta": -0.0258, "rho": 0.0354, "theo": 2.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-06T12:56:26", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "YETI270115P00047500", "bid": 3.8, "bid_size": 42.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.4439, "open_interest": 10.0, "volume": 0.0, "delta": -0.5291, "gamma": 0.0451, "vega": 0.0777, "theta": -0.0259, "rho": -0.0441, "theo": 4.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T11:15:59", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "YETI270115C00050000", "bid": 1.7, "bid_size": 83.0, "ask": 2.65, "ask_size": 23.0, "iv": 0.4749, "open_interest": 361.0, "volume": 1.0, "delta": 0.3685, "gamma": 0.0418, "vega": 0.0738, "theta": -0.0249, "rho": 0.0282, "theo": 2.0335, "change": 0.125, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:51:00", "percent_change": 6.66667, "prev_day_close": 1.875}, {"option": "YETI270115P00050000", "bid": 5.4, "bid_size": 41.0, "ask": 6.6, "ask_size": 42.0, "iv": 0.4456, "open_interest": 5.0, "volume": 0.0, "delta": -0.6302, "gamma": 0.0424, "vega": 0.0736, "theta": -0.0248, "rho": -0.051, "theo": 6.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-11-04T14:10:04", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "YETI270115C00052500", "bid": 0.9, "bid_size": 189.0, "ask": 1.95, "ask_size": 19.0, "iv": 0.46, "open_interest": 74.0, "volume": 0.0, "delta": 0.2849, "gamma": 0.0369, "vega": 0.0666, "theta": -0.0228, "rho": 0.022, "theo": 1.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T09:50:21", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "YETI270115P00052500", "bid": 7.1, "bid_size": 43.0, "ask": 8.5, "ask_size": 74.0, "iv": 0.4355, "open_interest": 2.0, "volume": 0.0, "delta": -0.7152, "gamma": 0.0377, "vega": 0.066, "theta": -0.0226, "rho": -0.0552, "theo": 7.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-02-12T13:49:22", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "YETI270115C00055000", "bid": 0.45, "bid_size": 36.0, "ask": 1.45, "ask_size": 12.0, "iv": 0.4578, "open_interest": 131.0, "volume": 0.0, "delta": 0.2183, "gamma": 0.0313, "vega": 0.0579, "theta": -0.0203, "rho": 0.017, "theo": 1.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T13:46:30", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "YETI270115P00055000", "bid": 8.9, "bid_size": 13.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.0323, "vega": 0.0569, "theta": -0.0198, "rho": -0.0574, "theo": 10.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "YETI270115C00057500", "bid": 0.2, "bid_size": 34.0, "ask": 1.05, "ask_size": 25.0, "iv": 0.4574, "open_interest": 33.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.026, "vega": 0.0492, "theta": -0.0176, "rho": 0.013, "theo": 0.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T12:27:08", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "YETI270115P00057500", "bid": 11.1, "bid_size": 10.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.027, "vega": 0.0477, "theta": -0.017, "rho": -0.0574, "theo": 12.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "YETI270115C00060000", "bid": 0.05, "bid_size": 40.0, "ask": 0.8, "ask_size": 43.0, "iv": 0.4631, "open_interest": 259.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0212, "vega": 0.0411, "theta": -0.015, "rho": 0.01, "theo": 0.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T10:17:13", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "YETI270115P00060000", "bid": 13.4, "bid_size": 10.0, "ask": 15.3, "ask_size": 10.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.0224, "vega": 0.039, "theta": -0.0142, "rho": -0.0554, "theo": 14.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.98, "last_trade_time": "2026-09-22T14:00:39", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "YETI270115C00065000", "bid": 0.1, "bid_size": 34.0, "ask": 0.55, "ask_size": 29.0, "iv": 0.5262, "open_interest": 145.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0138, "vega": 0.028, "theta": -0.0106, "rho": 0.0059, "theo": 0.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-06T12:02:37", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "YETI270115P00065000", "bid": 18.0, "bid_size": 10.0, "ask": 20.4, "ask_size": 10.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0152, "vega": 0.0244, "theta": -0.0095, "rho": -0.0451, "theo": 19.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "YETI270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 38.0, "iv": 0.6179, "open_interest": 24.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0089, "vega": 0.0188, "theta": -0.0073, "rho": 0.0035, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-06-22T10:29:45", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "YETI270115P00070000", "bid": 22.8, "bid_size": 11.0, "ask": 25.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0107, "vega": 0.0137, "theta": -0.0061, "rho": -0.0341, "theo": 24.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "YETI270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 46.0, "iv": 0.6924, "open_interest": 4.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0057, "vega": 0.0126, "theta": -0.005, "rho": 0.0022, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T14:58:16", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "YETI270115P00075000", "bid": 27.8, "bid_size": 5.0, "ask": 30.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0077, "vega": 0.0053, "theta": -0.0035, "rho": -0.0155, "theo": 29.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "YETI270219C00025000", "bid": 20.0, "bid_size": 5.0, "ask": 22.6, "ask_size": 5.0, "iv": 0.7961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0041, "vega": 0.0154, "theta": -0.0019, "rho": 0.0468, "theo": 21.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "YETI270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 25.0, "iv": 0.7518, "open_interest": 1.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0039, "vega": 0.0152, "theta": -0.0047, "rho": -0.0038, "theo": 0.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T15:56:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YETI270219C00027500", "bid": 17.7, "bid_size": 12.0, "ask": 20.2, "ask_size": 12.0, "iv": 0.7356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.006, "vega": 0.0214, "theta": -0.0036, "rho": 0.0571, "theo": 18.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "YETI270219P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.6618, "open_interest": 3.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0058, "vega": 0.0212, "theta": -0.0062, "rho": -0.0056, "theo": 0.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-09-09T13:39:37", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "YETI270219C00030000", "bid": 15.4, "bid_size": 43.0, "ask": 17.2, "ask_size": 35.0, "iv": 0.5786, "open_interest": 40.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0086, "vega": 0.0292, "theta": -0.0058, "rho": 0.066, "theo": 16.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-11-06T10:36:05", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "YETI270219P00030000", "bid": 0.05, "bid_size": 15.0, "ask": 0.85, "ask_size": 11.0, "iv": 0.5943, "open_interest": 17.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0085, "vega": 0.0291, "theta": -0.008, "rho": -0.0083, "theo": 0.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-15T10:22:08", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "YETI270219C00032500", "bid": 13.3, "bid_size": 17.0, "ask": 15.3, "ask_size": 13.0, "iv": 0.612, "open_interest": 22.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0121, "vega": 0.0392, "theta": -0.0083, "rho": 0.0723, "theo": 14.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.59, "last_trade_time": "2026-10-12T12:34:12", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "YETI270219P00032500", "bid": 0.05, "bid_size": 27.0, "ask": 0.95, "ask_size": 31.0, "iv": 0.5187, "open_interest": 1.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0121, "vega": 0.0391, "theta": -0.0103, "rho": -0.0122, "theo": 0.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-14T12:20:39", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "YETI270219C00035000", "bid": 11.3, "bid_size": 13.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.5759, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0165, "vega": 0.051, "theta": -0.0112, "rho": 0.076, "theo": 11.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "YETI270219P00035000", "bid": 0.35, "bid_size": 26.0, "ask": 1.2, "ask_size": 23.0, "iv": 0.4942, "open_interest": 23.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0165, "vega": 0.051, "theta": -0.0128, "rho": -0.0177, "theo": 0.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T13:39:41", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "YETI270219C00037500", "bid": 9.3, "bid_size": 12.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.5493, "open_interest": 7.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0215, "vega": 0.0639, "theta": -0.0142, "rho": 0.0765, "theo": 9.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-10-02T12:10:07", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "YETI270219P00037500", "bid": 0.75, "bid_size": 34.0, "ask": 1.7, "ask_size": 31.0, "iv": 0.4806, "open_interest": 21.0, "volume": 0.0, "delta": -0.1819, "gamma": 0.0216, "vega": 0.064, "theta": -0.0156, "rho": -0.0248, "theo": 1.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T14:43:46", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "YETI270219C00040000", "bid": 7.5, "bid_size": 29.0, "ask": 9.1, "ask_size": 27.0, "iv": 0.5255, "open_interest": 7.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.0266, "vega": 0.0765, "theta": -0.017, "rho": 0.0738, "theo": 8.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T09:30:33", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "YETI270219P00040000", "bid": 1.4, "bid_size": 69.0, "ask": 2.4, "ask_size": 41.0, "iv": 0.4749, "open_interest": 12.0, "volume": 0.0, "delta": -0.2487, "gamma": 0.0268, "vega": 0.0767, "theta": -0.0181, "rho": -0.0336, "theo": 1.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T12:32:22", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "YETI270219C00042500", "bid": 6.2, "bid_size": 5.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.5298, "open_interest": 2.0, "volume": 0.0, "delta": 0.6683, "gamma": 0.0309, "vega": 0.0869, "theta": -0.0194, "rho": 0.0686, "theo": 6.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-13T10:49:28", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "YETI270219P00042500", "bid": 2.4, "bid_size": 6.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.4768, "open_interest": 19.0, "volume": 0.0, "delta": -0.327, "gamma": 0.0312, "vega": 0.0872, "theta": -0.0201, "rho": -0.0437, "theo": 2.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:56:31", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "YETI270219C00045000", "bid": 4.8, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.5116, "open_interest": 23.0, "volume": 0.0, "delta": 0.584, "gamma": 0.0338, "vega": 0.0937, "theta": -0.0209, "rho": 0.0617, "theo": 5.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-01T10:40:15", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "YETI270219P00045000", "bid": 3.4, "bid_size": 6.0, "ask": 4.4, "ask_size": 6.0, "iv": 0.4648, "open_interest": 4.0, "volume": 0.0, "delta": -0.4124, "gamma": 0.0343, "vega": 0.0938, "theta": -0.0213, "rho": -0.0542, "theo": 3.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-10-29T13:51:15", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "YETI270219C00047500", "bid": 3.6, "bid_size": 16.0, "ask": 4.7, "ask_size": 31.0, "iv": 0.4949, "open_interest": 56.0, "volume": 0.0, "delta": 0.4982, "gamma": 0.035, "vega": 0.096, "theta": -0.0214, "rho": 0.0538, "theo": 3.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-06T10:19:03", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "YETI270219P00047500", "bid": 4.7, "bid_size": 16.0, "ask": 5.8, "ask_size": 19.0, "iv": 0.4619, "open_interest": 30.0, "volume": 0.0, "delta": -0.4997, "gamma": 0.0356, "vega": 0.096, "theta": -0.0216, "rho": -0.0641, "theo": 5.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.43, "last_trade_time": "2026-11-06T11:15:47", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "YETI270219C00050000", "bid": 2.7, "bid_size": 6.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.4952, "open_interest": 69.0, "volume": 0.0, "delta": 0.4161, "gamma": 0.0343, "vega": 0.094, "theta": -0.021, "rho": 0.0457, "theo": 2.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T12:45:15", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "YETI270219P00050000", "bid": 6.1, "bid_size": 13.0, "ask": 7.4, "ask_size": 47.0, "iv": 0.4526, "open_interest": 2.0, "volume": 0.0, "delta": -0.5835, "gamma": 0.0352, "vega": 0.0937, "theta": -0.0209, "rho": -0.0728, "theo": 6.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T13:57:00", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "YETI270219C00052500", "bid": 1.65, "bid_size": 22.0, "ask": 2.9, "ask_size": 25.0, "iv": 0.468, "open_interest": 12.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.0323, "vega": 0.0886, "theta": -0.0198, "rho": 0.038, "theo": 2.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-02T15:53:30", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "YETI270219P00052500", "bid": 7.5, "bid_size": 10.0, "ask": 9.2, "ask_size": 25.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.0334, "vega": 0.0878, "theta": -0.0195, "rho": -0.0788, "theo": 8.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "YETI270219C00055000", "bid": 1.1, "bid_size": 81.0, "ask": 2.3, "ask_size": 39.0, "iv": 0.4668, "open_interest": 6.0, "volume": 0.0, "delta": 0.2766, "gamma": 0.0294, "vega": 0.0809, "theta": -0.0182, "rho": 0.031, "theo": 1.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T14:43:46", "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "YETI270219P00055000", "bid": 9.4, "bid_size": 53.0, "ask": 11.1, "ask_size": 54.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.0306, "vega": 0.0793, "theta": -0.0176, "rho": -0.0824, "theo": 10.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "YETI270219C00057500", "bid": 0.7, "bid_size": 46.0, "ask": 1.75, "ask_size": 55.0, "iv": 0.4614, "open_interest": 3.0, "volume": 1.0, "delta": 0.2216, "gamma": 0.026, "vega": 0.072, "theta": -0.0162, "rho": 0.025, "theo": 1.2733, "change": -0.055, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T14:14:00", "percent_change": -4.88889, "prev_day_close": 1.12499997019768}, {"option": "YETI270219P00057500", "bid": 11.8, "bid_size": 49.0, "ask": 13.3, "ask_size": 52.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.0274, "vega": 0.0695, "theta": -0.0154, "rho": -0.0828, "theo": 12.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "YETI270219C00060000", "bid": 0.4, "bid_size": 40.0, "ask": 1.35, "ask_size": 88.0, "iv": 0.4577, "open_interest": 6.0, "volume": 0.0, "delta": 0.1763, "gamma": 0.0225, "vega": 0.0629, "theta": -0.0142, "rho": 0.02, "theo": 0.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-30T09:30:16", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "YETI270219P00060000", "bid": 13.6, "bid_size": 38.0, "ask": 15.5, "ask_size": 42.0, "iv": 0.4171, "open_interest": 3.0, "volume": 0.0, "delta": -0.8333, "gamma": 0.0241, "vega": 0.0593, "theta": -0.0132, "rho": -0.0809, "theo": 14.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.19, "last_trade_time": "2026-10-15T10:29:25", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "YETI270219C00065000", "bid": 0.1, "bid_size": 28.0, "ask": 0.9, "ask_size": 31.0, "iv": 0.4685, "open_interest": 7.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0161, "vega": 0.0458, "theta": -0.0104, "rho": 0.0126, "theo": 0.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-10T11:09:08", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "YETI270219P00065000", "bid": 18.2, "bid_size": 10.0, "ask": 20.4, "ask_size": 10.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0182, "vega": 0.0394, "theta": -0.009, "rho": -0.0701, "theo": 19.4451, "change": 0.0, "open": 0.0, "high": 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": "YETI270219C00070000", "bid": 0.05, "bid_size": 10.0, "ask": 0.8, "ask_size": 24.0, "iv": 0.5195, "open_interest": 2.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0111, "vega": 0.0322, "theta": -0.0074, "rho": 0.0079, "theo": 0.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-13T09:45:33", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "YETI270219P00070000", "bid": 22.9, "bid_size": 5.0, "ask": 25.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0136, "vega": 0.0221, "theta": -0.0056, "rho": -0.0465, "theo": 24.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "YETI270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.5665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0075, "vega": 0.0222, "theta": -0.0051, "rho": 0.0049, "theo": 0.1826, "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": 0.400000000372529}, {"option": "YETI270219P00075000", "bid": 27.8, "bid_size": 5.0, "ask": 30.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0097, "vega": 0.0063, "theta": -0.0034, "rho": -0.0151, "theo": 29.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "YETI270521C00022500", "bid": 22.8, "bid_size": 5.0, "ask": 25.4, "ask_size": 5.0, "iv": 0.6879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0028, "vega": 0.0177, "theta": 0.0, "rho": 0.1091, "theo": 23.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "YETI270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 24.0, "iv": 0.6548, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0028, "vega": 0.0178, "theta": -0.0024, "rho": -0.0058, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "YETI270521C00025000", "bid": 20.5, "bid_size": 10.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.6276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0044, "vega": 0.0268, "theta": -0.0011, "rho": 0.1186, "theo": 21.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "YETI270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 33.0, "iv": 0.5884, "open_interest": 1.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0045, "vega": 0.0269, "theta": -0.0036, "rho": -0.0097, "theo": 0.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-09T15:18:06", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "YETI270521C00027500", "bid": 18.3, "bid_size": 11.0, "ask": 20.7, "ask_size": 13.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0065, "vega": 0.0382, "theta": -0.0028, "rho": 0.126, "theo": 19.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "YETI270521P00027500", "bid": 0.05, "bid_size": 15.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.5319, "open_interest": 1.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0066, "vega": 0.0384, "theta": -0.005, "rho": -0.0151, "theo": 0.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-05T15:53:54", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "YETI270521C00030000", "bid": 16.2, "bid_size": 17.0, "ask": 18.4, "ask_size": 18.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.009, "vega": 0.0516, "theta": -0.0047, "rho": 0.131, "theo": 17.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "YETI270521P00030000", "bid": 0.1, "bid_size": 16.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0092, "vega": 0.0519, "theta": -0.0067, "rho": -0.0224, "theo": 0.7579, "change": 0.0, "open": 0.0, "high": 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": "YETI270521C00032500", "bid": 14.2, "bid_size": 12.0, "ask": 16.1, "ask_size": 12.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0119, "vega": 0.0663, "theta": -0.0067, "rho": 0.1336, "theo": 14.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "YETI270521P00032500", "bid": 0.55, "bid_size": 36.0, "ask": 1.45, "ask_size": 32.0, "iv": 0.4762, "open_interest": 50.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0121, "vega": 0.0668, "theta": -0.0085, "rho": -0.0315, "theo": 1.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-13T10:48:21", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "YETI270521C00035000", "bid": 12.3, "bid_size": 56.0, "ask": 14.2, "ask_size": 51.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0149, "vega": 0.0815, "theta": -0.0087, "rho": 0.1336, "theo": 13.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "YETI270521P00035000", "bid": 0.95, "bid_size": 70.0, "ask": 2.0, "ask_size": 57.0, "iv": 0.4669, "open_interest": 7.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.0152, "vega": 0.0821, "theta": -0.0102, "rho": -0.0426, "theo": 1.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-19T14:06:00", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "YETI270521C00037500", "bid": 10.5, "bid_size": 56.0, "ask": 12.3, "ask_size": 56.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.7839, "gamma": 0.0179, "vega": 0.0961, "theta": -0.0106, "rho": 0.1311, "theo": 11.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "YETI270521P00037500", "bid": 1.65, "bid_size": 86.0, "ask": 2.65, "ask_size": 41.0, "iv": 0.4644, "open_interest": 3.0, "volume": 1.0, "delta": -0.2131, "gamma": 0.0183, "vega": 0.0968, "theta": -0.0119, "rho": -0.0554, "theo": 2.2982, "change": 0.01, "open": 2.31, "high": 2.31, "low": 2.31, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T12:49:19", "percent_change": 0.434785, "prev_day_close": 2.29999995231628}, {"option": "YETI270521C00040000", "bid": 9.2, "bid_size": 40.0, "ask": 10.7, "ask_size": 52.0, "iv": 0.5039, "open_interest": 6.0, "volume": 0.0, "delta": 0.7287, "gamma": 0.0207, "vega": 0.1091, "theta": -0.0122, "rho": 0.1263, "theo": 9.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-30T15:51:15", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "YETI270521P00040000", "bid": 2.55, "bid_size": 59.0, "ask": 3.5, "ask_size": 51.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.2697, "gamma": 0.0212, "vega": 0.1098, "theta": -0.0133, "rho": -0.0692, "theo": 3.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "YETI270521C00042500", "bid": 7.8, "bid_size": 11.0, "ask": 9.1, "ask_size": 27.0, "iv": 0.493, "open_interest": 6.0, "volume": 0.0, "delta": 0.669, "gamma": 0.023, "vega": 0.1196, "theta": -0.0135, "rho": 0.1196, "theo": 8.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.76, "last_trade_time": "2026-10-30T14:41:30", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "YETI270521P00042500", "bid": 3.4, "bid_size": 12.0, "ask": 4.5, "ask_size": 25.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": -0.3312, "gamma": 0.0237, "vega": 0.1203, "theta": -0.0144, "rho": -0.0838, "theo": 4.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "YETI270521C00045000", "bid": 6.4, "bid_size": 14.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.479, "open_interest": 15.0, "volume": 0.0, "delta": 0.6067, "gamma": 0.0247, "vega": 0.1271, "theta": -0.0144, "rho": 0.1113, "theo": 6.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-30T14:24:19", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "YETI270521P00045000", "bid": 4.5, "bid_size": 10.0, "ask": 5.7, "ask_size": 27.0, "iv": 0.4502, "open_interest": 7.0, "volume": 0.0, "delta": -0.3957, "gamma": 0.0257, "vega": 0.1275, "theta": -0.0152, "rho": -0.0982, "theo": 5.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-16T10:31:34", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "YETI270521C00047500", "bid": 5.3, "bid_size": 14.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.4735, "open_interest": 1.0, "volume": 0.0, "delta": 0.5435, "gamma": 0.0258, "vega": 0.1312, "theta": -0.0149, "rho": 0.1019, "theo": 5.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "YETI270521P00047500", "bid": 5.8, "bid_size": 13.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": -0.4616, "gamma": 0.027, "vega": 0.1311, "theta": -0.0154, "rho": -0.1113, "theo": 6.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "YETI270521C00050000", "bid": 4.2, "bid_size": 14.0, "ask": 5.5, "ask_size": 27.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": 0.4811, "gamma": 0.0262, "vega": 0.132, "theta": -0.0149, "rho": 0.092, "theo": 4.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "YETI270521P00050000", "bid": 7.2, "bid_size": 14.0, "ask": 8.5, "ask_size": 25.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": -0.5271, "gamma": 0.0277, "vega": 0.1312, "theta": -0.0154, "rho": -0.1237, "theo": 8.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "YETI270521C00052500", "bid": 3.4, "bid_size": 14.0, "ask": 4.6, "ask_size": 24.0, "iv": 0.4612, "open_interest": 2.0, "volume": 0.0, "delta": 0.4212, "gamma": 0.026, "vega": 0.1298, "theta": -0.0146, "rho": 0.0819, "theo": 3.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-15T14:57:24", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "YETI270521P00052500", "bid": 8.8, "bid_size": 13.0, "ask": 10.2, "ask_size": 12.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": -0.5908, "gamma": 0.0278, "vega": 0.1277, "theta": -0.0149, "rho": -0.1328, "theo": 9.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "YETI270521C00055000", "bid": 2.3, "bid_size": 27.0, "ask": 3.8, "ask_size": 24.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": 0.3647, "gamma": 0.0252, "vega": 0.1248, "theta": -0.014, "rho": 0.0719, "theo": 3.0975, "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": 2.90000009536743}, {"option": "YETI270521P00055000", "bid": 10.1, "bid_size": 11.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.0273, "vega": 0.1211, "theta": -0.0142, "rho": -0.1391, "theo": 11.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "YETI270521C00060000", "bid": 1.25, "bid_size": 28.0, "ask": 2.65, "ask_size": 29.0, "iv": 0.4326, "open_interest": 3.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.0223, "vega": 0.1092, "theta": -0.0121, "rho": 0.0535, "theo": 2.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T10:54:32", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "YETI270521P00060000", "bid": 14.0, "bid_size": 19.0, "ask": 16.1, "ask_size": 23.0, "iv": 0.4062, "open_interest": 1.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0251, "vega": 0.1003, "theta": -0.012, "rho": -0.1381, "theo": 15.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.89, "last_trade_time": "2026-09-25T10:19:49", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "YETI270521C00065000", "bid": 0.6, "bid_size": 26.0, "ask": 1.85, "ask_size": 31.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": 0.187, "gamma": 0.0185, "vega": 0.0898, "theta": -0.0098, "rho": 0.0384, "theo": 1.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "YETI270521P00065000", "bid": 18.5, "bid_size": 14.0, "ask": 20.5, "ask_size": 15.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.0222, "vega": 0.073, "theta": -0.0096, "rho": -0.1183, "theo": 19.6749, "change": 0.0, "open": 0.0, "high": 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": "YETI270521C00070000", "bid": 0.25, "bid_size": 33.0, "ask": 1.35, "ask_size": 33.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0145, "vega": 0.0701, "theta": -0.0075, "rho": 0.0265, "theo": 0.7859, "change": 0.0, "open": 0.0, "high": 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": "YETI270521P00070000", "bid": 23.0, "bid_size": 13.0, "ask": 25.5, "ask_size": 16.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0191, "vega": 0.0432, "theta": -0.0071, "rho": -0.0832, "theo": 24.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "YETI280121C00017500", "bid": 28.3, "bid_size": 5.0, "ask": 30.9, "ask_size": 5.0, "iv": 0.5631, "open_interest": 2.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0016, "vega": 0.0206, "theta": 0.0, "rho": 0.1878, "theo": 29.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-10-30T14:31:21", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "YETI280121P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 28.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0016, "vega": 0.0209, "theta": -0.0011, "rho": -0.0103, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 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": "YETI280121C00020000", "bid": 26.1, "bid_size": 5.0, "ask": 28.7, "ask_size": 5.0, "iv": 0.5393, "open_interest": 6.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0026, "vega": 0.032, "theta": 0.0, "rho": 0.2086, "theo": 27.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.93, "last_trade_time": "2026-10-08T11:51:33", "percent_change": 0.0, "prev_day_close": 26.5499992370605}, {"option": "YETI280121P00020000", "bid": 0.05, "bid_size": 13.0, "ask": 1.0, "ask_size": 26.0, "iv": 0.546, "open_interest": 4.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0026, "vega": 0.0325, "theta": -0.0017, "rho": -0.0174, "theo": 0.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-11T10:09:21", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "YETI280121C00022500", "bid": 23.9, "bid_size": 11.0, "ask": 26.5, "ask_size": 11.0, "iv": 0.5089, "open_interest": 2.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0037, "vega": 0.0459, "theta": 0.0, "rho": 0.2263, "theo": 25.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-09-17T11:29:16", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "YETI280121P00022500", "bid": 0.05, "bid_size": 26.0, "ask": 1.15, "ask_size": 35.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0038, "vega": 0.0467, "theta": -0.0025, "rho": -0.0271, "theo": 0.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "YETI280121C00025000", "bid": 21.9, "bid_size": 12.0, "ask": 24.3, "ask_size": 13.0, "iv": 0.4915, "open_interest": 15.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0051, "vega": 0.0618, "theta": -0.0005, "rho": 0.2406, "theo": 22.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.36, "last_trade_time": "2026-09-11T12:09:54", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "YETI280121P00025000", "bid": 0.1, "bid_size": 33.0, "ask": 1.4, "ask_size": 25.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0053, "vega": 0.0631, "theta": -0.0033, "rho": -0.0397, "theo": 0.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999989569187}, {"option": "YETI280121C00027500", "bid": 19.9, "bid_size": 25.0, "ask": 22.2, "ask_size": 12.0, "iv": 0.4738, "open_interest": 68.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0067, "vega": 0.0792, "theta": -0.0016, "rho": 0.2514, "theo": 20.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.18, "last_trade_time": "2026-09-16T11:56:32", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "YETI280121P00027500", "bid": 0.5, "bid_size": 29.0, "ask": 1.7, "ask_size": 24.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.007, "vega": 0.0807, "theta": -0.0042, "rho": -0.055, "theo": 1.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "YETI280121C00030000", "bid": 18.1, "bid_size": 24.0, "ask": 20.2, "ask_size": 12.0, "iv": 0.4658, "open_interest": 24.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0083, "vega": 0.0973, "theta": -0.0027, "rho": 0.2587, "theo": 19.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.35, "last_trade_time": "2026-09-23T15:19:57", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "YETI280121P00030000", "bid": 0.95, "bid_size": 25.0, "ask": 2.1, "ask_size": 12.0, "iv": 0.447, "open_interest": 22.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0087, "vega": 0.0992, "theta": -0.0051, "rho": -0.0729, "theo": 1.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-09-24T11:59:49", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "YETI280121C00032500", "bid": 16.2, "bid_size": 21.0, "ask": 18.4, "ask_size": 12.0, "iv": 0.4542, "open_interest": 5.0, "volume": 0.0, "delta": 0.853, "gamma": 0.01, "vega": 0.1154, "theta": -0.0038, "rho": 0.2625, "theo": 17.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.28, "last_trade_time": "2026-08-19T14:47:12", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "YETI280121P00032500", "bid": 1.45, "bid_size": 25.0, "ask": 2.75, "ask_size": 14.0, "iv": 0.4426, "open_interest": 10.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0105, "vega": 0.1178, "theta": -0.006, "rho": -0.0931, "theo": 2.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-08T11:40:35", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "YETI280121C00035000", "bid": 14.5, "bid_size": 60.0, "ask": 16.7, "ask_size": 64.0, "iv": 0.4477, "open_interest": 25.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0116, "vega": 0.1328, "theta": -0.0049, "rho": 0.263, "theo": 15.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.08, "last_trade_time": "2026-11-05T09:34:21", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "YETI280121P00035000", "bid": 2.2, "bid_size": 38.0, "ask": 3.5, "ask_size": 32.0, "iv": 0.4427, "open_interest": 14.0, "volume": 0.0, "delta": -0.1887, "gamma": 0.0123, "vega": 0.1353, "theta": -0.0068, "rho": -0.1148, "theo": 2.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-28T15:39:28", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "YETI280121C00037500", "bid": 12.9, "bid_size": 49.0, "ask": 15.2, "ask_size": 55.0, "iv": 0.4444, "open_interest": 4.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.0132, "vega": 0.1488, "theta": -0.0058, "rho": 0.2606, "theo": 14.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-05-07T09:30:16", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "YETI280121P00037500", "bid": 2.8, "bid_size": 53.0, "ask": 4.4, "ask_size": 40.0, "iv": 0.4339, "open_interest": 9.0, "volume": 1.0, "delta": -0.2294, "gamma": 0.0141, "vega": 0.1515, "theta": -0.0076, "rho": -0.138, "theo": 3.7726, "change": -0.25, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T14:52:59", "percent_change": -6.17284, "prev_day_close": 4.05000007152557}, {"option": "YETI280121C00040000", "bid": 12.0, "bid_size": 62.0, "ask": 13.7, "ask_size": 76.0, "iv": 0.4556, "open_interest": 63.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0146, "vega": 0.163, "theta": -0.0067, "rho": 0.2558, "theo": 12.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "YETI280121P00040000", "bid": 4.1, "bid_size": 47.0, "ask": 5.3, "ask_size": 31.0, "iv": 0.4399, "open_interest": 12.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0157, "vega": 0.1655, "theta": -0.0083, "rho": -0.1609, "theo": 4.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T10:34:22", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "YETI280121C00042500", "bid": 10.7, "bid_size": 36.0, "ask": 12.2, "ask_size": 45.0, "iv": 0.4471, "open_interest": 21.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0158, "vega": 0.1751, "theta": -0.0074, "rho": 0.2485, "theo": 11.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T13:33:33", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "YETI280121P00042500", "bid": 5.1, "bid_size": 12.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.4376, "open_interest": 3.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.0172, "vega": 0.1774, "theta": -0.0089, "rho": -0.184, "theo": 5.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-11-04T11:47:40", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "YETI280121C00045000", "bid": 9.4, "bid_size": 26.0, "ask": 11.1, "ask_size": 26.0, "iv": 0.4442, "open_interest": 12.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.0168, "vega": 0.1848, "theta": -0.008, "rho": 0.2394, "theo": 10.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-10-15T15:24:36", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "YETI280121P00045000", "bid": 6.3, "bid_size": 17.0, "ask": 7.7, "ask_size": 21.0, "iv": 0.4342, "open_interest": 85.0, "volume": 0.0, "delta": -0.3651, "gamma": 0.0185, "vega": 0.1862, "theta": -0.0093, "rho": -0.206, "theo": 7.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-20T13:50:56", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "YETI280121C00047500", "bid": 8.3, "bid_size": 13.0, "ask": 10.0, "ask_size": 19.0, "iv": 0.4413, "open_interest": 12.0, "volume": 0.0, "delta": 0.6118, "gamma": 0.0176, "vega": 0.1921, "theta": -0.0084, "rho": 0.2292, "theo": 8.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-22T10:49:25", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "YETI280121P00047500", "bid": 7.5, "bid_size": 11.0, "ask": 9.1, "ask_size": 23.0, "iv": 0.4301, "open_interest": 10.0, "volume": 0.0, "delta": -0.4128, "gamma": 0.0196, "vega": 0.1922, "theta": -0.0096, "rho": -0.2261, "theo": 8.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-10-22T13:32:58", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "YETI280121C00050000", "bid": 7.3, "bid_size": 11.0, "ask": 8.9, "ask_size": 33.0, "iv": 0.436, "open_interest": 68.0, "volume": 0.0, "delta": 0.5693, "gamma": 0.0181, "vega": 0.197, "theta": -0.0087, "rho": 0.2175, "theo": 7.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T11:53:06", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "YETI280121P00050000", "bid": 8.9, "bid_size": 43.0, "ask": 10.5, "ask_size": 39.0, "iv": 0.4253, "open_interest": 1.0, "volume": 0.0, "delta": -0.461, "gamma": 0.0206, "vega": 0.1952, "theta": -0.0098, "rho": -0.2447, "theo": 9.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-06T13:36:09", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "YETI280121C00052500", "bid": 6.3, "bid_size": 15.0, "ask": 8.0, "ask_size": 30.0, "iv": 0.4312, "open_interest": 20.0, "volume": 0.0, "delta": 0.5276, "gamma": 0.0185, "vega": 0.1996, "theta": -0.0089, "rho": 0.2054, "theo": 7.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T10:49:16", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "YETI280121P00052500", "bid": 10.4, "bid_size": 14.0, "ask": 12.1, "ask_size": 14.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": -0.5088, "gamma": 0.0213, "vega": 0.195, "theta": -0.0099, "rho": -0.2585, "theo": 11.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "YETI280121C00055000", "bid": 5.5, "bid_size": 49.0, "ask": 7.1, "ask_size": 27.0, "iv": 0.4271, "open_interest": 184.0, "volume": 0.0, "delta": 0.4871, "gamma": 0.0186, "vega": 0.2, "theta": -0.009, "rho": 0.1927, "theo": 6.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T09:54:53", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "YETI280121P00055000", "bid": 12.1, "bid_size": 12.0, "ask": 13.8, "ask_size": 12.0, "iv": 0.4224, "open_interest": 5.0, "volume": 0.0, "delta": -0.5564, "gamma": 0.022, "vega": 0.1923, "theta": -0.0098, "rho": -0.2704, "theo": 12.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-05T15:29:14", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "YETI280121C00057500", "bid": 4.8, "bid_size": 11.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": 0.4481, "gamma": 0.0186, "vega": 0.1984, "theta": -0.0089, "rho": 0.1799, "theo": 5.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "YETI280121P00057500", "bid": 13.8, "bid_size": 12.0, "ask": 15.6, "ask_size": 32.0, "iv": 0.4198, "open_interest": 12.0, "volume": 0.0, "delta": -0.6028, "gamma": 0.0223, "vega": 0.1859, "theta": -0.0097, "rho": -0.2726, "theo": 14.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-03-04T14:53:26", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "YETI280121C00060000", "bid": 4.1, "bid_size": 12.0, "ask": 5.7, "ask_size": 37.0, "iv": 0.4221, "open_interest": 29.0, "volume": 0.0, "delta": 0.4108, "gamma": 0.0183, "vega": 0.1952, "theta": -0.0088, "rho": 0.1672, "theo": 4.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.86, "last_trade_time": "2026-11-05T09:46:33", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "YETI280121P00060000", "bid": 15.6, "bid_size": 12.0, "ask": 17.5, "ask_size": 36.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.6488, "gamma": 0.0227, "vega": 0.1784, "theta": -0.0095, "rho": -0.2792, "theo": 16.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "YETI280121C00065000", "bid": 2.55, "bid_size": 32.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.4034, "open_interest": 10.0, "volume": 0.0, "delta": 0.3423, "gamma": 0.0175, "vega": 0.1846, "theta": -0.0083, "rho": 0.1425, "theo": 3.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-10T11:13:07", "percent_change": 0.0, "prev_day_close": 3.27499985694885}, {"option": "YETI280121P00065000", "bid": 19.0, "bid_size": 23.0, "ask": 21.6, "ask_size": 24.0, "iv": 0.3985, "open_interest": 1.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.023, "vega": 0.1542, "theta": -0.009, "rho": -0.2663, "theo": 20.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-01-15T12:59:52", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "YETI280121C00070000", "bid": 1.75, "bid_size": 34.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.3998, "open_interest": 5.0, "volume": 0.0, "delta": 0.2823, "gamma": 0.0162, "vega": 0.17, "theta": -0.0076, "rho": 0.1197, "theo": 2.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-13T10:30:52", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "YETI280121P00070000", "bid": 23.4, "bid_size": 15.0, "ask": 25.9, "ask_size": 11.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": -0.8187, "gamma": 0.0228, "vega": 0.1193, "theta": -0.0082, "rho": -0.2243, "theo": 24.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "YETI280121C00075000", "bid": 1.2, "bid_size": 29.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.4002, "open_interest": 7.0, "volume": 0.0, "delta": 0.2307, "gamma": 0.0147, "vega": 0.1532, "theta": -0.0068, "rho": 0.0993, "theo": 2.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-08-13T13:54:03", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "YETI280121P00075000", "bid": 28.1, "bid_size": 10.0, "ask": 30.6, "ask_size": 10.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0223, "vega": 0.0716, "theta": -0.0072, "rho": -0.1405, "theo": 29.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1500005722046}], "symbol": "YETI", "security_type": "stock", "exchange_id": 3, "current_price": 45.83, "price_change": 0.86, "price_change_percent": 1.9124, "bid": 44.69, "ask": 48.5, "bid_size": 100, "ask_size": 100, "open": 45.38, "high": 45.98, "low": 44.74, "close": 45.83, "prev_day_close": 44.97, "volume": 2461125, "iv30": 56.914, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198703, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "YETI"}