{"timestamp": "2026-11-10 11:03:01", "data": {"options": [{"option": "YINN261113C00016000", "bid": 9.55, "bid_size": 16.0, "ask": 10.45, "ask_size": 263.0, "iv": 3.4074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0007, "rho": 0.0003, "theo": 9.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "YINN261113P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 774.0, "iv": 3.5901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261113C00016500", "bid": 9.0, "bid_size": 13.0, "ask": 9.75, "ask_size": 258.0, "iv": 2.8401, "open_interest": 1.0, "volume": 1.0, "delta": 0.9983, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0011, "rho": 0.0004, "theo": 9.1962, "change": -0.12, "open": 9.43, "high": 9.43, "low": 9.43, "tick": "down", "last_trade_price": 9.43, "last_trade_time": "2026-11-09T09:59:30", "percent_change": -1.25654, "prev_day_close": 9.375}, {"option": "YINN261113P00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1341.0, "iv": 3.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261113C00017000", "bid": 8.45, "bid_size": 18.0, "ask": 9.2, "ask_size": 257.0, "iv": 2.4974, "open_interest": 1.0, "volume": 2.0, "delta": 0.9976, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0017, "rho": 0.0005, "theo": 8.6969, "change": -0.065, "open": 8.81, "high": 9.01, "low": 8.81, "tick": "up", "last_trade_price": 9.01, "last_trade_time": "2026-11-09T09:59:30", "percent_change": -0.716251, "prev_day_close": 8.82499980926514}, {"option": "YINN261113P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1260.0, "iv": 3.2228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261113C00017500", "bid": 7.95, "bid_size": 9.0, "ask": 8.55, "ask_size": 224.0, "iv": 1.9967, "open_interest": 5.0, "volume": 6.0, "delta": 0.9965, "gamma": 0.0031, "vega": 0.0003, "theta": -0.0025, "rho": 0.0007, "theo": 8.1979, "change": -0.325, "open": 8.31, "high": 8.31, "low": 8.25, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-09T10:13:23", "percent_change": -3.79009, "prev_day_close": 8.25}, {"option": "YINN261113P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1119.0, "iv": 3.046, "open_interest": 1.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.003, "vega": 0.0003, "theta": -0.0034, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T15:49:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261113C00018000", "bid": 7.45, "bid_size": 18.0, "ask": 8.05, "ask_size": 221.0, "iv": 1.8697, "open_interest": 4.0, "volume": 8.0, "delta": 0.9951, "gamma": 0.0042, "vega": 0.0004, "theta": -0.0036, "rho": 0.0008, "theo": 7.6994, "change": -0.355, "open": 7.84, "high": 7.84, "low": 7.72, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-11-09T10:13:43", "percent_change": -4.39629, "prev_day_close": 7.75}, {"option": "YINN261113P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1229.0, "iv": 2.8731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.004, "vega": 0.0004, "theta": -0.0044, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261113C00018500", "bid": 6.95, "bid_size": 17.0, "ask": 7.65, "ask_size": 320.0, "iv": 1.9741, "open_interest": 22.0, "volume": 38.0, "delta": 0.9931, "gamma": 0.0057, "vega": 0.0005, "theta": -0.0051, "rho": 0.001, "theo": 7.2015, "change": -0.275, "open": 7.42, "high": 7.47, "low": 7.28, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T11:43:39", "percent_change": -3.63036, "prev_day_close": 7.29999995231628}, {"option": "YINN261113P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1366.0, "iv": 2.7038, "open_interest": 139.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0055, "vega": 0.0005, "theta": -0.0058, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:35:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261113C00019000", "bid": 6.45, "bid_size": 18.0, "ask": 7.15, "ask_size": 320.0, "iv": 1.8409, "open_interest": 24.0, "volume": 36.0, "delta": 0.9905, "gamma": 0.0076, "vega": 0.0007, "theta": -0.0071, "rho": 0.0011, "theo": 6.7044, "change": -0.275, "open": 6.78, "high": 7.04, "low": 6.78, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T11:43:39", "percent_change": -3.88693, "prev_day_close": 6.79999995231628}, {"option": "YINN261113P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1590.0, "iv": 2.5378, "open_interest": 446.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0075, "vega": 0.0007, "theta": -0.0077, "rho": 0.0, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T13:32:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261113C00019500", "bid": 5.85, "bid_size": 248.0, "ask": 6.45, "ask_size": 19.0, "iv": 0.0, "open_interest": 13.0, "volume": 15.0, "delta": 0.987, "gamma": 0.0104, "vega": 0.0009, "theta": -0.0096, "rho": 0.0012, "theo": 6.2084, "change": -0.4, "open": 6.26, "high": 6.35, "low": 6.25, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T10:15:48", "percent_change": -6.01504, "prev_day_close": 6.14999985694885}, {"option": "YINN261113P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1007.0, "iv": 2.3747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0102, "vega": 0.0009, "theta": -0.0101, "rho": -0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261113C00020000", "bid": 5.4, "bid_size": 16.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.994, "open_interest": 16.0, "volume": 16.0, "delta": 0.982, "gamma": 0.014, "vega": 0.0012, "theta": -0.0128, "rho": 0.0014, "theo": 5.714, "change": -0.4, "open": 5.9, "high": 5.9, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T10:16:37", "percent_change": -6.50407, "prev_day_close": 5.70000004768372}, {"option": "YINN261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 27.0, "iv": 1.3014, "open_interest": 64.0, "volume": 12.0, "delta": -0.018, "gamma": 0.0139, "vega": 0.0012, "theta": -0.0133, "rho": -0.0001, "theo": 0.0206, "change": -0.41, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:38:59", "percent_change": -95.3488, "prev_day_close": 0.0449999989941716}, {"option": "YINN261113C00020500", "bid": 5.0, "bid_size": 11.0, "ask": 5.45, "ask_size": 15.0, "iv": 1.1438, "open_interest": 1.0, "volume": 3.0, "delta": 0.9753, "gamma": 0.019, "vega": 0.0015, "theta": -0.0169, "rho": 0.0016, "theo": 5.2219, "change": -0.42, "open": 5.47, "high": 5.47, "low": 5.18, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-11-09T10:17:15", "percent_change": -7.5, "prev_day_close": 5.22499990463257}, {"option": "YINN261113P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 76.0, "iv": 1.218, "open_interest": 10.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0189, "vega": 0.0016, "theta": -0.0174, "rho": -0.0001, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T11:04:04", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "YINN261113C00021000", "bid": 4.55, "bid_size": 17.0, "ask": 4.95, "ask_size": 18.0, "iv": 1.1588, "open_interest": 4.0, "volume": 2.0, "delta": 0.9661, "gamma": 0.0258, "vega": 0.002, "theta": -0.0222, "rho": 0.0017, "theo": 4.7329, "change": -0.545, "open": 4.75, "high": 4.75, "low": 4.63, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-11-09T11:51:06", "percent_change": -10.5314, "prev_day_close": 4.75}, {"option": "YINN261113P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 171.0, "iv": 1.1921, "open_interest": 190.0, "volume": 3.0, "delta": -0.0339, "gamma": 0.0256, "vega": 0.002, "theta": -0.0227, "rho": -0.0001, "theo": 0.0394, "change": 0.03, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T13:48:01", "percent_change": 60.0, "prev_day_close": 0.0799999972805381}, {"option": "YINN261113C00021500", "bid": 4.05, "bid_size": 22.0, "ask": 4.5, "ask_size": 15.0, "iv": 1.1326, "open_interest": 8.0, "volume": 1.0, "delta": 0.9534, "gamma": 0.0346, "vega": 0.0026, "theta": -0.029, "rho": 0.0018, "theo": 4.2483, "change": -0.5, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T11:51:06", "percent_change": -10.6383, "prev_day_close": 4.27500009536743}, {"option": "YINN261113P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 86.0, "iv": 1.06, "open_interest": 17.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0345, "vega": 0.0026, "theta": -0.0294, "rho": -0.0002, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T14:42:17", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "YINN261113C00022000", "bid": 3.65, "bid_size": 30.0, "ask": 3.95, "ask_size": 31.0, "iv": 1.0833, "open_interest": 207.0, "volume": 3.0, "delta": 0.9361, "gamma": 0.0462, "vega": 0.0034, "theta": -0.0373, "rho": 0.002, "theo": 3.7701, "change": -0.785, "open": 3.65, "high": 3.7, "low": 3.65, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-11-09T11:54:17", "percent_change": -17.5419, "prev_day_close": 3.82500004768372}, {"option": "YINN261113P00022000", "bid": 0.06, "bid_size": 10.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.981, "open_interest": 83.0, "volume": 58.0, "delta": -0.0638, "gamma": 0.046, "vega": 0.0034, "theta": -0.0376, "rho": -0.0003, "theo": 0.0763, "change": -0.305, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:05:28", "percent_change": -79.2208, "prev_day_close": 0.0699999984353781}, {"option": "YINN261113C00022500", "bid": 3.1, "bid_size": 16.0, "ask": 3.45, "ask_size": 16.0, "iv": 0.8982, "open_interest": 19.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0609, "vega": 0.0043, "theta": -0.0474, "rho": 0.0021, "theo": 3.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-11-06T12:23:49", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "YINN261113P00022500", "bid": 0.03, "bid_size": 64.0, "ask": 0.14, "ask_size": 75.0, "iv": 0.9084, "open_interest": 103.0, "volume": 83.0, "delta": -0.0872, "gamma": 0.0608, "vega": 0.0043, "theta": -0.0477, "rho": -0.0004, "theo": 0.1067, "change": -0.035, "open": 0.13, "high": 0.15, "low": 0.06, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:54:01", "percent_change": -22.5806, "prev_day_close": 0.115000002086163}, {"option": "YINN261113C00023000", "bid": 2.63, "bid_size": 25.0, "ask": 3.05, "ask_size": 25.0, "iv": 0.9199, "open_interest": 64.0, "volume": 10.0, "delta": 0.8812, "gamma": 0.0791, "vega": 0.0053, "theta": -0.0592, "rho": 0.0022, "theo": 2.8434, "change": -0.8, "open": 2.92, "high": 2.92, "low": 2.68, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T13:29:35", "percent_change": -22.5352, "prev_day_close": 2.8400000333786}, {"option": "YINN261113P00023000", "bid": 0.08, "bid_size": 23.0, "ask": 0.17, "ask_size": 26.0, "iv": 0.8787, "open_interest": 128.0, "volume": 53.0, "delta": -0.1185, "gamma": 0.079, "vega": 0.0053, "theta": -0.0594, "rho": -0.0005, "theo": 0.1494, "change": -0.03, "open": 0.16, "high": 0.19, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:54:01", "percent_change": -18.75, "prev_day_close": 0.149999998509884}, {"option": "YINN261113C00023500", "bid": 2.25, "bid_size": 28.0, "ask": 2.58, "ask_size": 32.0, "iv": 0.9104, "open_interest": 127.0, "volume": 1.0, "delta": 0.8399, "gamma": 0.1007, "vega": 0.0066, "theta": -0.0722, "rho": 0.0023, "theo": 2.4031, "change": -0.945, "open": 2.11, "high": 2.11, "low": 2.11, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-09T11:28:32", "percent_change": -30.9329, "prev_day_close": 2.41499996185303}, {"option": "YINN261113P00023500", "bid": 0.01, "bid_size": 35.0, "ask": 0.24, "ask_size": 30.0, "iv": 0.7525, "open_interest": 109.0, "volume": 116.0, "delta": -0.1598, "gamma": 0.1005, "vega": 0.0066, "theta": -0.0724, "rho": -0.0007, "theo": 0.2089, "change": -0.015, "open": 0.23, "high": 0.29, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:27:00", "percent_change": -6.97675, "prev_day_close": 0.21000000089407}, {"option": "YINN261113C00024000", "bid": 1.86, "bid_size": 35.0, "ask": 2.17, "ask_size": 47.0, "iv": 0.8981, "open_interest": 313.0, "volume": 1.0, "delta": 0.7868, "gamma": 0.1246, "vega": 0.0078, "theta": -0.0857, "rho": 0.0023, "theo": 1.9856, "change": -0.72, "open": 1.91, "high": 1.91, "low": 1.91, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-09T11:23:15", "percent_change": -27.3764, "prev_day_close": 2.01500004529953}, {"option": "YINN261113P00024000", "bid": 0.06, "bid_size": 39.0, "ask": 0.34, "ask_size": 31.0, "iv": 0.7384, "open_interest": 64.0, "volume": 35.0, "delta": -0.2128, "gamma": 0.1245, "vega": 0.0078, "theta": -0.0858, "rho": -0.0009, "theo": 0.2913, "change": -0.03, "open": 0.3, "high": 0.35, "low": 0.29, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T14:15:01", "percent_change": -8.57143, "prev_day_close": 0.295000001788139}, {"option": "YINN261113C00024500", "bid": 1.46, "bid_size": 14.0, "ask": 1.86, "ask_size": 723.0, "iv": 0.9001, "open_interest": 194.0, "volume": 6.0, "delta": 0.7207, "gamma": 0.149, "vega": 0.0091, "theta": -0.098, "rho": 0.0022, "theo": 1.5982, "change": -0.755, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:52:55", "percent_change": -32.0594, "prev_day_close": 1.66000002622604}, {"option": "YINN261113P00024500", "bid": 0.33, "bid_size": 11.0, "ask": 0.46, "ask_size": 48.0, "iv": 0.823, "open_interest": 28.0, "volume": 24.0, "delta": -0.2789, "gamma": 0.149, "vega": 0.0091, "theta": -0.0981, "rho": -0.0012, "theo": 0.4037, "change": 0.09, "open": 0.4, "high": 0.43, "low": 0.4, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T13:07:43", "percent_change": 26.4706, "prev_day_close": 0.400000005960464}, {"option": "YINN261113C00025000", "bid": 0.96, "bid_size": 691.0, "ask": 1.48, "ask_size": 379.0, "iv": 0.7792, "open_interest": 306.0, "volume": 1.0, "delta": 0.6419, "gamma": 0.1706, "vega": 0.0101, "theta": -0.1074, "rho": 0.0022, "theo": 1.2487, "change": -0.575, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T11:36:24", "percent_change": -32.3944, "prev_day_close": 1.31999999284744}, {"option": "YINN261113P00025000", "bid": 0.47, "bid_size": 11.0, "ask": 0.61, "ask_size": 37.0, "iv": 0.794, "open_interest": 726.0, "volume": 714.0, "delta": -0.3576, "gamma": 0.1706, "vega": 0.0101, "theta": -0.1075, "rho": -0.0015, "theo": 0.5539, "change": -0.02, "open": 0.66, "high": 0.66, "low": 0.52, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:39:17", "percent_change": -3.57142, "prev_day_close": 0.519999995827675}, {"option": "YINN261113C00025500", "bid": 0.67, "bid_size": 770.0, "ask": 1.14, "ask_size": 67.0, "iv": 0.7502, "open_interest": 251.0, "volume": 5.0, "delta": 0.5529, "gamma": 0.1854, "vega": 0.0107, "theta": -0.1118, "rho": 0.0019, "theo": 0.9444, "change": -0.595, "open": 0.92, "high": 0.92, "low": 0.89, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T15:57:40", "percent_change": -39.5349, "prev_day_close": 0.909999996423721}, {"option": "YINN261113P00025500", "bid": 0.51, "bid_size": 806.0, "ask": 0.8, "ask_size": 39.0, "iv": 0.6986, "open_interest": 120.0, "volume": 170.0, "delta": -0.4466, "gamma": 0.1854, "vega": 0.0107, "theta": -0.1118, "rho": -0.0018, "theo": 0.7493, "change": 0.015, "open": 0.83, "high": 0.87, "low": 0.71, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T15:31:15", "percent_change": 2.06897, "prev_day_close": 0.735000014305115}, {"option": "YINN261113C00026000", "bid": 0.43, "bid_size": 764.0, "ask": 0.88, "ask_size": 57.0, "iv": 0.7378, "open_interest": 166.0, "volume": 102.0, "delta": 0.4585, "gamma": 0.1899, "vega": 0.0107, "theta": -0.1098, "rho": 0.0016, "theo": 0.6906, "change": -0.59, "open": 0.78, "high": 0.81, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T13:58:51", "percent_change": -47.2, "prev_day_close": 0.754999995231628}, {"option": "YINN261113P00026000", "bid": 0.8, "bid_size": 46.0, "ask": 1.18, "ask_size": 60.0, "iv": 0.7661, "open_interest": 219.0, "volume": 3.0, "delta": -0.541, "gamma": 0.19, "vega": 0.0107, "theta": -0.1097, "rho": -0.0021, "theo": 0.9953, "change": 0.11, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T13:48:01", "percent_change": 12.0879, "prev_day_close": 0.989999979734421}, {"option": "YINN261113C00026500", "bid": 0.28, "bid_size": 738.0, "ask": 0.59, "ask_size": 76.0, "iv": 0.7064, "open_interest": 293.0, "volume": 17.0, "delta": 0.3654, "gamma": 0.1826, "vega": 0.0101, "theta": -0.1014, "rho": 0.0014, "theo": 0.4888, "change": -0.515, "open": 0.53, "high": 0.53, "low": 0.47, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:05:10", "percent_change": -50.7389, "prev_day_close": 0.524999991059303}, {"option": "YINN261113P00026500", "bid": 0.94, "bid_size": 641.0, "ask": 1.69, "ask_size": 582.0, "iv": 0.7811, "open_interest": 1.0, "volume": 0.0, "delta": -0.6342, "gamma": 0.1827, "vega": 0.0101, "theta": -0.1014, "rho": -0.0024, "theo": 1.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-03T11:05:00", "percent_change": 0.0, "prev_day_close": 1.31500002741814}, {"option": "YINN261113C00027000", "bid": 0.3, "bid_size": 1.0, "ask": 0.5, "ask_size": 133.0, "iv": 0.8227, "open_interest": 564.0, "volume": 22.0, "delta": 0.2801, "gamma": 0.1648, "vega": 0.0091, "theta": -0.0883, "rho": 0.0011, "theo": 0.3363, "change": -0.385, "open": 0.36, "high": 0.41, "low": 0.34, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T14:51:39", "percent_change": -51.6779, "prev_day_close": 0.355000004172325}, {"option": "YINN261113P00027000", "bid": 1.32, "bid_size": 656.0, "ask": 2.74, "ask_size": 193.0, "iv": 1.1551, "open_interest": 3.0, "volume": 0.0, "delta": -0.7195, "gamma": 0.165, "vega": 0.0091, "theta": -0.0882, "rho": -0.0026, "theo": 1.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T09:51:16", "percent_change": 0.0, "prev_day_close": 2.03000003099442}, {"option": "YINN261113C00027500", "bid": 0.14, "bid_size": 52.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.7104, "open_interest": 157.0, "volume": 52.0, "delta": 0.2075, "gamma": 0.1404, "vega": 0.0077, "theta": -0.0727, "rho": 0.0008, "theo": 0.2261, "change": -0.345, "open": 0.39, "high": 0.39, "low": 0.21, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:58:56", "percent_change": -61.0619, "prev_day_close": 0.234999999403954}, {"option": "YINN261113P00027500", "bid": 1.64, "bid_size": 680.0, "ask": 2.35, "ask_size": 179.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.1405, "vega": 0.0077, "theta": -0.0726, "rho": -0.0026, "theo": 2.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99499994516373}, {"option": "YINN261113C00028000", "bid": 0.05, "bid_size": 56.0, "ask": 0.18, "ask_size": 66.0, "iv": 0.6957, "open_interest": 665.0, "volume": 116.0, "delta": 0.1495, "gamma": 0.1137, "vega": 0.0063, "theta": -0.0572, "rho": 0.0006, "theo": 0.1497, "change": -0.24, "open": 0.14, "high": 0.23, "low": 0.14, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T14:38:29", "percent_change": -60.0, "prev_day_close": 0.165000006556511}, {"option": "YINN261113P00028000", "bid": 2.32, "bid_size": 11.0, "ask": 2.85, "ask_size": 298.0, "iv": 0.9416, "open_interest": 18.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.1139, "vega": 0.0063, "theta": -0.0571, "rho": -0.0027, "theo": 2.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-01T12:05:06", "percent_change": 0.0, "prev_day_close": 2.58499991893768}, {"option": "YINN261113C00028500", "bid": 0.04, "bid_size": 33.0, "ask": 0.11, "ask_size": 11.0, "iv": 0.7095, "open_interest": 77.0, "volume": 24.0, "delta": 0.1056, "gamma": 0.0885, "vega": 0.0049, "theta": -0.0434, "rho": 0.0004, "theo": 0.0983, "change": -0.235, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:16:37", "percent_change": -70.1493, "prev_day_close": 0.0950000025331974}, {"option": "YINN261113P00028500", "bid": 2.22, "bid_size": 262.0, "ask": 3.35, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0887, "vega": 0.0049, "theta": -0.0432, "rho": -0.0027, "theo": 2.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7849999666214}, {"option": "YINN261113C00029000", "bid": 0.01, "bid_size": 114.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.7428, "open_interest": 745.0, "volume": 126.0, "delta": 0.0736, "gamma": 0.0668, "vega": 0.0038, "theta": -0.0321, "rho": 0.0003, "theo": 0.0644, "change": -0.135, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:28:02", "percent_change": -62.7907, "prev_day_close": 0.0600000014528632}, {"option": "YINN261113P00029000", "bid": 2.67, "bid_size": 264.0, "ask": 3.85, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.067, "vega": 0.0038, "theta": -0.0318, "rho": -0.0026, "theo": 3.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25999999046326}, {"option": "YINN261113C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 125.0, "iv": 0.8933, "open_interest": 91.0, "volume": 101.0, "delta": 0.0509, "gamma": 0.0494, "vega": 0.0028, "theta": -0.0233, "rho": 0.0002, "theo": 0.0423, "change": -0.085, "open": 0.03, "high": 0.07, "low": 0.03, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:28:43", "percent_change": -54.8387, "prev_day_close": 0.0499999998137355}, {"option": "YINN261113P00029500", "bid": 3.15, "bid_size": 264.0, "ask": 4.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0496, "vega": 0.0028, "theta": -0.023, "rho": -0.0024, "theo": 3.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-10-23T10:15:39", "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "YINN261113C00030000", "bid": 0.01, "bid_size": 6.0, "ask": 0.15, "ask_size": 82.0, "iv": 0.9745, "open_interest": 115.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.036, "vega": 0.0021, "theta": -0.0168, "rho": 0.0001, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:48:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "YINN261113P00030000", "bid": 4.15, "bid_size": 18.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.7583, "open_interest": 7.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0362, "vega": 0.0021, "theta": -0.0164, "rho": -0.0023, "theo": 4.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-14T10:39:43", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "YINN261113C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 931.0, "iv": 1.6, "open_interest": 0.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.026, "vega": 0.0015, "theta": -0.012, "rho": 0.0001, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261113P00030500", "bid": 4.1, "bid_size": 370.0, "ask": 5.25, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0262, "vega": 0.0015, "theta": -0.0115, "rho": -0.0021, "theo": 4.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "YINN261113C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1055.0, "iv": 1.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0188, "vega": 0.0011, "theta": -0.0085, "rho": 0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "YINN261113P00031000", "bid": 5.1, "bid_size": 18.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9832, "gamma": 0.019, "vega": 0.0011, "theta": -0.008, "rho": -0.0018, "theo": 5.3161, "change": 0.44, "open": 5.44, "high": 5.44, "low": 5.44, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-11-09T13:52:04", "percent_change": 8.8, "prev_day_close": 5.29999995231628}, {"option": "YINN261113C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1326.0, "iv": 1.7875, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0135, "vega": 0.0008, "theta": -0.0061, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261113P00031500", "bid": 5.15, "bid_size": 264.0, "ask": 6.35, "ask_size": 84.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": -0.9884, "gamma": 0.0138, "vega": 0.0008, "theta": -0.0055, "rho": -0.0016, "theo": 5.8121, "change": 0.5, "open": 5.73, "high": 5.75, "low": 5.73, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T10:10:06", "percent_change": 9.52381, "prev_day_close": 5.75}, {"option": "YINN261113C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 1160.0, "iv": 1.8532, "open_interest": 2.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0098, "vega": 0.0006, "theta": -0.0044, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:02:11", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "YINN261113P00032000", "bid": 6.1, "bid_size": 20.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 3.0, "volume": 3.0, "delta": -0.992, "gamma": 0.0102, "vega": 0.0006, "theta": -0.0037, "rho": -0.0014, "theo": 6.3095, "change": 0.36, "open": 6.16, "high": 6.36, "low": 6.16, "tick": "up", "last_trade_price": 6.36, "last_trade_time": "2026-11-09T13:52:04", "percent_change": 6.0, "prev_day_close": 6.29999995231628}, {"option": "YINN261113C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 1495.0, "iv": 1.9374, "open_interest": 660.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0052, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T13:24:12", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "YINN261113P00033000", "bid": 7.05, "bid_size": 11.0, "ask": 7.6, "ask_size": 12.0, "iv": 1.1355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0055, "vega": 0.0003, "theta": -0.0016, "rho": -0.0009, "theo": 7.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.39, "last_trade_time": "2026-10-14T15:37:59", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "YINN261113C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 843.0, "iv": 2.208, "open_interest": 1.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0028, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-05T11:29:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261113P00034000", "bid": 8.15, "bid_size": 12.0, "ask": 8.55, "ask_size": 11.0, "iv": 1.4051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0028, "vega": 0.0001, "theta": -0.0006, "rho": -0.0005, "theo": 8.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "YINN261113C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 460.0, "iv": 2.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261113P00035000", "bid": 9.1, "bid_size": 12.0, "ask": 9.6, "ask_size": 9.0, "iv": 1.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0013, "vega": 0.0, "theta": -0.0002, "rho": -0.0002, "theo": 9.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "YINN261113C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 456.0, "iv": 2.5063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261113P00036000", "bid": 10.05, "bid_size": 8.0, "ask": 10.9, "ask_size": 84.0, "iv": 2.08, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 10.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "YINN261120C00017000", "bid": 8.15, "bid_size": 382.0, "ask": 9.8, "ask_size": 380.0, "iv": 1.8311, "open_interest": 30.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0071, "vega": 0.0012, "theta": -0.0059, "rho": 0.0016, "theo": 8.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.94, "last_trade_time": "2026-11-06T10:01:51", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "YINN261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 32.0, "iv": 1.3103, "open_interest": 44.0, "volume": 6.0, "delta": -0.0123, "gamma": 0.0065, "vega": 0.0014, "theta": -0.0063, "rho": -0.0001, "theo": 0.0214, "change": 0.12, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T09:30:59", "percent_change": 133.333, "prev_day_close": 0.0649999976158142}, {"option": "YINN261120C00018000", "bid": 7.2, "bid_size": 374.0, "ask": 8.7, "ask_size": 379.0, "iv": 1.5895, "open_interest": 6.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0109, "vega": 0.0019, "theta": -0.0089, "rho": 0.0023, "theo": 7.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-09T12:20:55", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "YINN261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1505.0, "iv": 1.7334, "open_interest": 185.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0103, "vega": 0.0021, "theta": -0.0092, "rho": -0.0002, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:09:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261120C00019000", "bid": 6.2, "bid_size": 376.0, "ask": 7.85, "ask_size": 380.0, "iv": 1.4998, "open_interest": 11.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.017, "vega": 0.003, "theta": -0.013, "rho": 0.0029, "theo": 6.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T11:06:20", "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "YINN261120P00019000", "bid": 0.02, "bid_size": 13.0, "ask": 0.74, "ask_size": 1051.0, "iv": 1.537, "open_interest": 85.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0164, "vega": 0.0032, "theta": -0.0132, "rho": -0.0003, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T14:11:24", "percent_change": 0.0, "prev_day_close": 0.380000004544854}, {"option": "YINN261120C00020000", "bid": 5.25, "bid_size": 802.0, "ask": 6.75, "ask_size": 875.0, "iv": 1.276, "open_interest": 262.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.026, "vega": 0.0045, "theta": -0.0185, "rho": 0.0034, "theo": 5.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-06T10:09:56", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "YINN261120P00020000", "bid": 0.03, "bid_size": 25.0, "ask": 0.17, "ask_size": 41.0, "iv": 0.9389, "open_interest": 188.0, "volume": 8.0, "delta": -0.0512, "gamma": 0.0254, "vega": 0.0047, "theta": -0.0187, "rho": -0.0005, "theo": 0.092, "change": -0.175, "open": 0.26, "high": 0.26, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:53:27", "percent_change": -63.6364, "prev_day_close": 0.105000000447035}, {"option": "YINN261120C00021000", "bid": 4.4, "bid_size": 371.0, "ask": 5.8, "ask_size": 406.0, "iv": 1.1953, "open_interest": 18.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.039, "vega": 0.0066, "theta": -0.0256, "rho": 0.0039, "theo": 4.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-11-06T12:11:28", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "YINN261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1429.0, "iv": 1.1445, "open_interest": 90.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0384, "vega": 0.0067, "theta": -0.0258, "rho": -0.0008, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:15:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261120C00021500", "bid": 4.15, "bid_size": 24.0, "ask": 4.7, "ask_size": 345.0, "iv": 0.9166, "open_interest": 48.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0471, "vega": 0.0078, "theta": -0.0298, "rho": 0.0041, "theo": 4.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T10:01:51", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "YINN261120P00021500", "bid": 0.09, "bid_size": 23.0, "ask": 0.36, "ask_size": 39.0, "iv": 0.8892, "open_interest": 9.0, "volume": 1.0, "delta": -0.1017, "gamma": 0.0466, "vega": 0.0079, "theta": -0.0299, "rho": -0.001, "theo": 0.1922, "change": 0.07, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T13:53:27", "percent_change": 46.6667, "prev_day_close": 0.225000008940697}, {"option": "YINN261120C00022000", "bid": 3.15, "bid_size": 924.0, "ask": 4.8, "ask_size": 1042.0, "iv": 0.8828, "open_interest": 49.0, "volume": 3.0, "delta": 0.8734, "gamma": 0.0564, "vega": 0.0092, "theta": -0.0343, "rho": 0.0043, "theo": 3.9222, "change": -0.41, "open": 3.95, "high": 3.95, "low": 3.94, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-11-09T10:25:17", "percent_change": -9.42529, "prev_day_close": 3.97500014305115}, {"option": "YINN261120P00022000", "bid": 0.1, "bid_size": 29.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.7582, "open_interest": 233.0, "volume": 18.0, "delta": -0.1267, "gamma": 0.056, "vega": 0.0093, "theta": -0.0344, "rho": -0.0012, "theo": 0.2454, "change": -0.02, "open": 0.43, "high": 0.43, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T14:09:24", "percent_change": -8.0, "prev_day_close": 0.225000008940697}, {"option": "YINN261120C00022500", "bid": 3.15, "bid_size": 638.0, "ask": 4.5, "ask_size": 981.0, "iv": 1.0886, "open_interest": 26.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0667, "vega": 0.0107, "theta": -0.039, "rho": 0.0045, "theo": 3.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-11-06T11:44:52", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "YINN261120P00022500", "bid": 0.1, "bid_size": 22.0, "ask": 0.42, "ask_size": 32.0, "iv": 0.7562, "open_interest": 11.0, "volume": 4.0, "delta": -0.1568, "gamma": 0.0663, "vega": 0.0107, "theta": -0.0391, "rho": -0.0015, "theo": 0.3126, "change": -0.08, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:31:34", "percent_change": -21.0526, "prev_day_close": 0.259999994188547}, {"option": "YINN261120C00023000", "bid": 2.8, "bid_size": 32.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.7262, "open_interest": 160.0, "volume": 1.0, "delta": 0.8072, "gamma": 0.0777, "vega": 0.0122, "theta": -0.0437, "rho": 0.0044, "theo": 3.0733, "change": -0.11, "open": 3.41, "high": 3.41, "low": 3.41, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-11-09T13:52:51", "percent_change": -3.125, "prev_day_close": 3.10000002384186}, {"option": "YINN261120P00023000", "bid": 0.23, "bid_size": 26.0, "ask": 0.45, "ask_size": 23.0, "iv": 0.7407, "open_interest": 62.0, "volume": 3.0, "delta": -0.1924, "gamma": 0.0773, "vega": 0.0122, "theta": -0.0438, "rho": -0.0019, "theo": 0.3969, "change": 0.025, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T10:25:36", "percent_change": 6.32911, "prev_day_close": 0.339999996125698}, {"option": "YINN261120C00023500", "bid": 2.53, "bid_size": 30.0, "ask": 2.82, "ask_size": 36.0, "iv": 0.7692, "open_interest": 45.0, "volume": 0.0, "delta": 0.7655, "gamma": 0.0889, "vega": 0.0136, "theta": -0.0483, "rho": 0.0044, "theo": 2.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T11:25:06", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "YINN261120P00023500", "bid": 0.28, "bid_size": 11.0, "ask": 0.68, "ask_size": 744.0, "iv": 0.7555, "open_interest": 27.0, "volume": 10.0, "delta": -0.234, "gamma": 0.0885, "vega": 0.0137, "theta": -0.0484, "rho": -0.0023, "theo": 0.5019, "change": -0.175, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T09:40:52", "percent_change": -24.1379, "prev_day_close": 0.480000004172325}, {"option": "YINN261120C00024000", "bid": 2.09, "bid_size": 15.0, "ask": 2.63, "ask_size": 879.0, "iv": 0.7915, "open_interest": 246.0, "volume": 0.0, "delta": 0.7178, "gamma": 0.0998, "vega": 0.015, "theta": -0.0524, "rho": 0.0044, "theo": 2.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-11-06T14:50:24", "percent_change": 0.0, "prev_day_close": 2.36000001430511}, {"option": "YINN261120P00024000", "bid": 0.41, "bid_size": 31.0, "ask": 0.73, "ask_size": 32.0, "iv": 0.7157, "open_interest": 112.0, "volume": 15.0, "delta": -0.2815, "gamma": 0.0994, "vega": 0.0151, "theta": -0.0524, "rho": -0.0028, "theo": 0.6309, "change": 0.035, "open": 0.7, "high": 0.7, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T13:06:13", "percent_change": 6.08696, "prev_day_close": 0.570000007748604}, {"option": "YINN261120C00024500", "bid": 1.8, "bid_size": 32.0, "ask": 2.15, "ask_size": 29.0, "iv": 0.7502, "open_interest": 59.0, "volume": 12.0, "delta": 0.6648, "gamma": 0.1094, "vega": 0.0162, "theta": -0.0558, "rho": 0.0042, "theo": 1.964, "change": -0.505, "open": 2.1, "high": 2.1, "low": 2.02, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-09T09:35:34", "percent_change": -20.0, "prev_day_close": 1.97500002384186}, {"option": "YINN261120P00024500", "bid": 0.64, "bid_size": 11.0, "ask": 1.05, "ask_size": 862.0, "iv": 0.7786, "open_interest": 16.0, "volume": 12.0, "delta": -0.3344, "gamma": 0.1091, "vega": 0.0162, "theta": -0.0558, "rho": -0.0033, "theo": 0.7877, "change": 0.08, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T13:53:27", "percent_change": 10.2564, "prev_day_close": 0.844999969005585}, {"option": "YINN261120C00025000", "bid": 1.4, "bid_size": 464.0, "ask": 1.79, "ask_size": 33.0, "iv": 0.6993, "open_interest": 513.0, "volume": 16.0, "delta": 0.6073, "gamma": 0.1172, "vega": 0.0171, "theta": -0.0582, "rho": 0.004, "theo": 1.6516, "change": -0.77, "open": 1.66, "high": 1.66, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T13:52:51", "percent_change": -33.4783, "prev_day_close": 1.59499996900558}, {"option": "YINN261120P00025000", "bid": 0.75, "bid_size": 28.0, "ask": 1.1, "ask_size": 50.0, "iv": 0.7031, "open_interest": 130.0, "volume": 1.0, "delta": -0.3917, "gamma": 0.1168, "vega": 0.0171, "theta": -0.0581, "rho": -0.0039, "theo": 0.9752, "change": 0.09, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:24:26", "percent_change": 9.89011, "prev_day_close": 0.925000011920929}, {"option": "YINN261120C00025500", "bid": 1.09, "bid_size": 771.0, "ask": 1.55, "ask_size": 43.0, "iv": 0.6939, "open_interest": 157.0, "volume": 7.0, "delta": 0.5467, "gamma": 0.1222, "vega": 0.0177, "theta": -0.0594, "rho": 0.0037, "theo": 1.3722, "change": -0.605, "open": 1.53, "high": 1.53, "low": 1.36, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T14:16:50", "percent_change": -30.7888, "prev_day_close": 1.4099999666214}, {"option": "YINN261120P00025500", "bid": 0.98, "bid_size": 31.0, "ask": 1.57, "ask_size": 905.0, "iv": 0.7684, "open_interest": 3.0, "volume": 0.0, "delta": -0.4521, "gamma": 0.1218, "vega": 0.0176, "theta": -0.0592, "rho": -0.0046, "theo": 1.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T12:20:59", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "YINN261120C00026000", "bid": 0.92, "bid_size": 168.0, "ask": 1.25, "ask_size": 75.0, "iv": 0.6929, "open_interest": 238.0, "volume": 21.0, "delta": 0.485, "gamma": 0.1241, "vega": 0.0178, "theta": -0.0592, "rho": 0.0033, "theo": 1.1272, "change": -0.595, "open": 1.12, "high": 1.12, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T11:16:20", "percent_change": -35.7357, "prev_day_close": 1.08500000834465}, {"option": "YINN261120P00026000", "bid": 1.12, "bid_size": 666.0, "ask": 1.84, "ask_size": 771.0, "iv": 0.7334, "open_interest": 39.0, "volume": 0.0, "delta": -0.5136, "gamma": 0.1237, "vega": 0.0178, "theta": -0.059, "rho": -0.0052, "theo": 1.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T14:05:37", "percent_change": 0.0, "prev_day_close": 1.48000001907349}, {"option": "YINN261120C00026500", "bid": 0.8, "bid_size": 13.0, "ask": 1.0, "ask_size": 31.0, "iv": 0.7027, "open_interest": 167.0, "volume": 9.0, "delta": 0.424, "gamma": 0.1227, "vega": 0.0175, "theta": -0.0577, "rho": 0.003, "theo": 0.9162, "change": -0.53, "open": 0.93, "high": 0.93, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T13:58:51", "percent_change": -37.5887, "prev_day_close": 0.900000005960464}, {"option": "YINN261120P00026500", "bid": 1.4, "bid_size": 744.0, "ask": 2.09, "ask_size": 786.0, "iv": 0.7154, "open_interest": 5.0, "volume": 0.0, "delta": -0.5744, "gamma": 0.1224, "vega": 0.0174, "theta": -0.0574, "rho": -0.0059, "theo": 1.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-06T15:16:05", "percent_change": 0.0, "prev_day_close": 1.74499994516373}, {"option": "YINN261120C00027000", "bid": 0.65, "bid_size": 22.0, "ask": 0.83, "ask_size": 28.0, "iv": 0.7105, "open_interest": 276.0, "volume": 5.0, "delta": 0.3656, "gamma": 0.1182, "vega": 0.0168, "theta": -0.055, "rho": 0.0026, "theo": 0.738, "change": -0.465, "open": 0.83, "high": 0.83, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T14:16:50", "percent_change": -38.9121, "prev_day_close": 0.759999990463257}, {"option": "YINN261120P00027000", "bid": 1.9, "bid_size": 34.0, "ask": 2.24, "ask_size": 25.0, "iv": 0.715, "open_interest": 18.0, "volume": 3.0, "delta": -0.6327, "gamma": 0.1179, "vega": 0.0168, "theta": -0.0547, "rho": -0.0065, "theo": 2.0603, "change": 0.175, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T12:02:16", "percent_change": 9.09091, "prev_day_close": 2.06999999284744}, {"option": "YINN261120C00027500", "bid": 0.35, "bid_size": 21.0, "ask": 0.66, "ask_size": 38.0, "iv": 0.718, "open_interest": 114.0, "volume": 86.0, "delta": 0.3113, "gamma": 0.1112, "vega": 0.0158, "theta": -0.0514, "rho": 0.0023, "theo": 0.59, "change": -0.33, "open": 0.7, "high": 0.73, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:10:15", "percent_change": -35.4839, "prev_day_close": 0.605000019073486}, {"option": "YINN261120P00027500", "bid": 2.22, "bid_size": 22.0, "ask": 2.73, "ask_size": 776.0, "iv": 0.7483, "open_interest": 2.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.111, "vega": 0.0158, "theta": -0.0511, "rho": -0.0071, "theo": 2.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T09:50:40", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "YINN261120C00028000", "bid": 0.35, "bid_size": 35.0, "ask": 0.56, "ask_size": 43.0, "iv": 0.6997, "open_interest": 423.0, "volume": 45.0, "delta": 0.2622, "gamma": 0.1024, "vega": 0.0145, "theta": -0.0472, "rho": 0.002, "theo": 0.4689, "change": -0.32, "open": 0.54, "high": 0.54, "low": 0.44, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T14:38:30", "percent_change": -40.5063, "prev_day_close": 0.495000004768372}, {"option": "YINN261120P00028000", "bid": 2.11, "bid_size": 871.0, "ask": 3.25, "ask_size": 458.0, "iv": 0.6309, "open_interest": 120.0, "volume": 0.0, "delta": -0.7359, "gamma": 0.1021, "vega": 0.0145, "theta": -0.0468, "rho": -0.0077, "theo": 2.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T11:46:20", "percent_change": 0.0, "prev_day_close": 2.67999994754791}, {"option": "YINN261120C00028500", "bid": 0.17, "bid_size": 900.0, "ask": 0.58, "ask_size": 44.0, "iv": 0.7147, "open_interest": 130.0, "volume": 0.0, "delta": 0.2188, "gamma": 0.0924, "vega": 0.0132, "theta": -0.0426, "rho": 0.0017, "theo": 0.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-06T09:42:18", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "YINN261120P00028500", "bid": 2.37, "bid_size": 845.0, "ask": 3.65, "ask_size": 440.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.0922, "vega": 0.0132, "theta": -0.0422, "rho": -0.0082, "theo": 3.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00999999046326}, {"option": "YINN261120C00029000", "bid": 0.06, "bid_size": 1183.0, "ask": 0.32, "ask_size": 23.0, "iv": 0.6207, "open_interest": 116.0, "volume": 48.0, "delta": 0.1812, "gamma": 0.082, "vega": 0.0118, "theta": -0.038, "rho": 0.0014, "theo": 0.2932, "change": -0.27, "open": 0.43, "high": 0.43, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:29:42", "percent_change": -50.0, "prev_day_close": 0.28999999165535}, {"option": "YINN261120P00029000", "bid": 3.1, "bid_size": 716.0, "ask": 4.0, "ask_size": 331.0, "iv": 0.6592, "open_interest": 7.0, "volume": 0.0, "delta": -0.8167, "gamma": 0.0819, "vega": 0.0118, "theta": -0.0375, "rho": -0.0087, "theo": 3.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-05T09:50:17", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "YINN261120C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1164.0, "iv": 0.8477, "open_interest": 0.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.0718, "vega": 0.0104, "theta": -0.0334, "rho": 0.0012, "theo": 0.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261120P00029500", "bid": 3.1, "bid_size": 838.0, "ask": 5.1, "ask_size": 304.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0717, "vega": 0.0104, "theta": -0.0329, "rho": -0.0092, "theo": 4.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "YINN261120C00030000", "bid": 0.12, "bid_size": 22.0, "ask": 0.28, "ask_size": 37.0, "iv": 0.7454, "open_interest": 1415.0, "volume": 3.0, "delta": 0.1225, "gamma": 0.0622, "vega": 0.0091, "theta": -0.0292, "rho": 0.001, "theo": 0.1827, "change": -0.155, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:54:59", "percent_change": -50.8197, "prev_day_close": 0.205000005662441}, {"option": "YINN261120P00030000", "bid": 3.65, "bid_size": 870.0, "ask": 5.55, "ask_size": 200.0, "iv": 0.8268, "open_interest": 16.0, "volume": 0.0, "delta": -0.8753, "gamma": 0.0621, "vega": 0.0091, "theta": -0.0286, "rho": -0.0095, "theo": 4.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.31, "last_trade_time": "2026-10-22T11:31:58", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "YINN261120C00030500", "bid": 0.03, "bid_size": 22.0, "ask": 0.35, "ask_size": 27.0, "iv": 0.7882, "open_interest": 2.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0534, "vega": 0.0079, "theta": -0.0253, "rho": 0.0008, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T09:33:41", "percent_change": 0.0, "prev_day_close": 0.189999996684492}, {"option": "YINN261120P00030500", "bid": 3.95, "bid_size": 337.0, "ask": 6.05, "ask_size": 88.0, "iv": 0.7792, "open_interest": 1.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0533, "vega": 0.0078, "theta": -0.0247, "rho": -0.0098, "theo": 4.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T09:49:14", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "YINN261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 706.0, "iv": 0.8281, "open_interest": 305.0, "volume": 3.0, "delta": 0.082, "gamma": 0.0455, "vega": 0.0068, "theta": -0.0218, "rho": 0.0006, "theo": 0.1144, "change": -0.12, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T11:15:25", "percent_change": -40.0, "prev_day_close": 0.180000007152557}, {"option": "YINN261120P00031000", "bid": 4.5, "bid_size": 357.0, "ask": 6.5, "ask_size": 89.0, "iv": 0.8316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0454, "vega": 0.0068, "theta": -0.0211, "rho": -0.0101, "theo": 5.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "YINN261120C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1275.0, "iv": 0.8652, "open_interest": 0.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0386, "vega": 0.0058, "theta": -0.0187, "rho": 0.0005, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "YINN261120P00031500", "bid": 4.8, "bid_size": 263.0, "ask": 6.35, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0385, "vega": 0.0058, "theta": -0.018, "rho": -0.0103, "theo": 5.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "YINN261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1228.0, "iv": 0.9196, "open_interest": 128.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0326, "vega": 0.005, "theta": -0.016, "rho": 0.0004, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:51:38", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "YINN261120P00032000", "bid": 5.5, "bid_size": 267.0, "ask": 7.5, "ask_size": 89.0, "iv": 0.9317, "open_interest": 0.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0326, "vega": 0.005, "theta": -0.0152, "rho": -0.0105, "theo": 6.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-06T09:52:55", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "YINN261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 907.0, "iv": 1.157, "open_interest": 63.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0231, "vega": 0.0036, "theta": -0.0116, "rho": 0.0003, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T09:33:18", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "YINN261120P00033000", "bid": 6.25, "bid_size": 385.0, "ask": 8.45, "ask_size": 90.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0231, "vega": 0.0036, "theta": -0.0108, "rho": -0.0107, "theo": 7.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-09-17T09:39:20", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "YINN261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1318.0, "iv": 1.2101, "open_interest": 18.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0163, "vega": 0.0026, "theta": -0.0084, "rho": 0.0002, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:45:43", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "YINN261120P00034000", "bid": 7.65, "bid_size": 384.0, "ask": 8.7, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0164, "vega": 0.0026, "theta": -0.0075, "rho": -0.0107, "theo": 8.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.61, "last_trade_time": "2026-09-17T09:40:01", "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "YINN261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8353, "open_interest": 3.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0116, "vega": 0.0019, "theta": -0.0061, "rho": 0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:53:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YINN261120P00035000", "bid": 8.45, "bid_size": 360.0, "ask": 9.85, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0117, "vega": 0.0019, "theta": -0.0051, "rho": -0.0104, "theo": 9.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-16T15:42:09", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "YINN261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 893.0, "iv": 1.3682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0082, "vega": 0.0014, "theta": -0.0045, "rho": 0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "YINN261120P00036000", "bid": 9.3, "bid_size": 381.0, "ask": 11.4, "ask_size": 89.0, "iv": 0.9617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0084, "vega": 0.0014, "theta": -0.0034, "rho": -0.0099, "theo": 10.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-09-17T09:44:04", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "YINN261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 635.0, "iv": 1.4269, "open_interest": 108.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0059, "vega": 0.001, "theta": -0.0033, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:57:04", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "YINN261120P00037000", "bid": 10.45, "bid_size": 360.0, "ask": 12.25, "ask_size": 89.0, "iv": 1.0295, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0062, "vega": 0.001, "theta": -0.0022, "rho": -0.0092, "theo": 11.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "YINN261127C00017000", "bid": 7.55, "bid_size": 371.0, "ask": 9.8, "ask_size": 366.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0079, "vega": 0.0024, "theta": -0.0046, "rho": 0.009, "theo": 8.7579, "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": 8.67500019073486}, {"option": "YINN261127P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1118.0, "iv": 1.7451, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.008, "vega": 0.0024, "theta": -0.0058, "rho": -0.0002, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "YINN261127C00017500", "bid": 7.7, "bid_size": 384.0, "ask": 9.1, "ask_size": 388.0, "iv": 1.1885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.01, "vega": 0.003, "theta": -0.0059, "rho": 0.0092, "theo": 8.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "YINN261127P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 884.0, "iv": 1.4491, "open_interest": 16.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.01, "vega": 0.003, "theta": -0.0071, "rho": -0.0003, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T14:11:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261127C00018000", "bid": 7.3, "bid_size": 334.0, "ask": 8.5, "ask_size": 370.0, "iv": 1.1156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0126, "vega": 0.0036, "theta": -0.0074, "rho": 0.0094, "theo": 7.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "YINN261127P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1169.0, "iv": 1.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0126, "vega": 0.0036, "theta": -0.0086, "rho": -0.0004, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261127C00018500", "bid": 6.8, "bid_size": 390.0, "ask": 8.4, "ask_size": 370.0, "iv": 1.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0156, "vega": 0.0044, "theta": -0.0092, "rho": 0.0096, "theo": 7.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "YINN261127P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 741.0, "iv": 1.287, "open_interest": 10.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0156, "vega": 0.0044, "theta": -0.0103, "rho": -0.0005, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T12:10:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261127C00019000", "bid": 6.35, "bid_size": 343.0, "ask": 7.55, "ask_size": 399.0, "iv": 1.0401, "open_interest": 1.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0192, "vega": 0.0053, "theta": -0.0112, "rho": 0.0097, "theo": 6.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-10-23T10:58:43", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "YINN261127P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 17.0, "iv": 0.9303, "open_interest": 124.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0193, "vega": 0.0053, "theta": -0.0122, "rho": -0.0006, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T14:13:49", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "YINN261127C00019500", "bid": 6.05, "bid_size": 18.0, "ask": 7.1, "ask_size": 380.0, "iv": 1.1019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0235, "vega": 0.0064, "theta": -0.0135, "rho": 0.0098, "theo": 6.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "YINN261127P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 1181.0, "iv": 1.0726, "open_interest": 2.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0236, "vega": 0.0064, "theta": -0.0144, "rho": -0.0008, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T09:42:26", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "YINN261127C00020000", "bid": 5.4, "bid_size": 516.0, "ask": 7.05, "ask_size": 702.0, "iv": 1.1566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0285, "vega": 0.0076, "theta": -0.016, "rho": 0.0099, "theo": 5.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "YINN261127P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 29.0, "iv": 0.7346, "open_interest": 89.0, "volume": 4.0, "delta": -0.0692, "gamma": 0.0286, "vega": 0.0076, "theta": -0.0169, "rho": -0.001, "theo": 0.1495, "change": -0.385, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T14:35:35", "percent_change": -73.3333, "prev_day_close": 0.149999998509884}, {"option": "YINN261127C00020500", "bid": 4.4, "bid_size": 518.0, "ask": 6.45, "ask_size": 676.0, "iv": 0.8028, "open_interest": 0.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0342, "vega": 0.0089, "theta": -0.0188, "rho": 0.0099, "theo": 5.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "YINN261127P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 1116.0, "iv": 0.8333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0343, "vega": 0.0089, "theta": -0.0196, "rho": -0.0012, "theo": 0.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "YINN261127C00021000", "bid": 3.95, "bid_size": 553.0, "ask": 6.05, "ask_size": 731.0, "iv": 0.8108, "open_interest": 1.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0405, "vega": 0.0104, "theta": -0.0217, "rho": 0.0099, "theo": 4.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-11-04T10:12:10", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "YINN261127P00021000", "bid": 0.08, "bid_size": 8.0, "ask": 0.75, "ask_size": 805.0, "iv": 0.9379, "open_interest": 16.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0406, "vega": 0.0104, "theta": -0.0225, "rho": -0.0014, "theo": 0.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T14:04:19", "percent_change": 0.0, "prev_day_close": 0.41499999910593}, {"option": "YINN261127C00021500", "bid": 3.4, "bid_size": 791.0, "ask": 5.65, "ask_size": 1070.0, "iv": 0.7628, "open_interest": 47.0, "volume": 0.0, "delta": 0.8715, "gamma": 0.0475, "vega": 0.0119, "theta": -0.0248, "rho": 0.0098, "theo": 4.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T09:52:45", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "YINN261127P00021500", "bid": 0.1, "bid_size": 11.0, "ask": 0.75, "ask_size": 1074.0, "iv": 0.8703, "open_interest": 9.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0476, "vega": 0.0119, "theta": -0.0255, "rho": -0.0018, "theo": 0.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T12:09:57", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "YINN261127C00022000", "bid": 3.1, "bid_size": 776.0, "ask": 5.15, "ask_size": 983.0, "iv": 0.7692, "open_interest": 19.0, "volume": 0.0, "delta": 0.8447, "gamma": 0.0549, "vega": 0.0136, "theta": -0.028, "rho": 0.0096, "theo": 4.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-11-05T09:33:26", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "YINN261127P00022000", "bid": 0.24, "bid_size": 23.0, "ask": 0.6, "ask_size": 1046.0, "iv": 0.7917, "open_interest": 126.0, "volume": 1.0, "delta": -0.1552, "gamma": 0.0551, "vega": 0.0136, "theta": -0.0287, "rho": -0.0021, "theo": 0.3743, "change": -0.115, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T10:31:26", "percent_change": -24.2105, "prev_day_close": 0.42000000923872}, {"option": "YINN261127C00022500", "bid": 2.88, "bid_size": 680.0, "ask": 4.8, "ask_size": 812.0, "iv": 0.8347, "open_interest": 1.0, "volume": 0.0, "delta": 0.814, "gamma": 0.0627, "vega": 0.0152, "theta": -0.0312, "rho": 0.0094, "theo": 3.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-20T09:33:29", "percent_change": 0.0, "prev_day_close": 3.84000015258789}, {"option": "YINN261127P00022500", "bid": 0.2, "bid_size": 734.0, "ask": 0.52, "ask_size": 1.0, "iv": 0.6754, "open_interest": 10.0, "volume": 1.0, "delta": -0.186, "gamma": 0.0629, "vega": 0.0153, "theta": -0.0318, "rho": -0.0025, "theo": 0.464, "change": -0.205, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:54:17", "percent_change": -33.8843, "prev_day_close": 0.359999991953373}, {"option": "YINN261127C00023000", "bid": 2.31, "bid_size": 661.0, "ask": 4.1, "ask_size": 832.0, "iv": 0.6714, "open_interest": 15.0, "volume": 0.0, "delta": 0.7793, "gamma": 0.0705, "vega": 0.0169, "theta": -0.0343, "rho": 0.0092, "theo": 3.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-11-04T09:53:51", "percent_change": 0.0, "prev_day_close": 3.20499992370606}, {"option": "YINN261127P00023000", "bid": 0.49, "bid_size": 18.0, "ask": 0.61, "ask_size": 13.0, "iv": 0.7222, "open_interest": 78.0, "volume": 6.0, "delta": -0.2208, "gamma": 0.0708, "vega": 0.0169, "theta": -0.0348, "rho": -0.003, "theo": 0.5714, "change": -0.205, "open": 0.52, "high": 0.56, "low": 0.52, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T15:55:12", "percent_change": -26.7974, "prev_day_close": 0.445000007748604}, {"option": "YINN261127C00023500", "bid": 2.45, "bid_size": 683.0, "ask": 3.25, "ask_size": 779.0, "iv": 0.6762, "open_interest": 1.0, "volume": 0.0, "delta": 0.7408, "gamma": 0.0782, "vega": 0.0184, "theta": -0.0371, "rho": 0.0088, "theo": 2.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T14:18:07", "percent_change": 0.0, "prev_day_close": 3.0349999666214}, {"option": "YINN261127P00023500", "bid": 0.55, "bid_size": 17.0, "ask": 0.8, "ask_size": 30.0, "iv": 0.7115, "open_interest": 16.0, "volume": 11.0, "delta": -0.2595, "gamma": 0.0784, "vega": 0.0184, "theta": -0.0375, "rho": -0.0035, "theo": 0.6988, "change": -0.25, "open": 0.75, "high": 0.75, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T14:38:09", "percent_change": -28.0899, "prev_day_close": 0.659999996423721}, {"option": "YINN261127C00024000", "bid": 2.31, "bid_size": 20.0, "ask": 2.86, "ask_size": 823.0, "iv": 0.7135, "open_interest": 30.0, "volume": 1.0, "delta": 0.6985, "gamma": 0.0852, "vega": 0.0198, "theta": -0.0395, "rho": 0.0084, "theo": 2.5878, "change": -0.385, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:03:24", "percent_change": -13.3449, "prev_day_close": 2.58499991893768}, {"option": "YINN261127P00024000", "bid": 0.19, "bid_size": 778.0, "ask": 1.33, "ask_size": 769.0, "iv": 0.6702, "open_interest": 4.0, "volume": 0.0, "delta": -0.3019, "gamma": 0.0855, "vega": 0.0199, "theta": -0.0399, "rho": -0.004, "theo": 0.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T10:13:31", "percent_change": 0.0, "prev_day_close": 0.760000020265579}, {"option": "YINN261127C00024500", "bid": 1.97, "bid_size": 26.0, "ask": 2.4, "ask_size": 31.0, "iv": 0.6696, "open_interest": 21.0, "volume": 2.0, "delta": 0.6531, "gamma": 0.0914, "vega": 0.021, "theta": -0.0415, "rho": 0.008, "theo": 2.2616, "change": -0.53, "open": 2.3, "high": 2.3, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T09:40:42", "percent_change": -19.0647, "prev_day_close": 2.18500006198883}, {"option": "YINN261127P00024500", "bid": 0.79, "bid_size": 16.0, "ask": 1.49, "ask_size": 956.0, "iv": 0.7625, "open_interest": 10.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.0918, "vega": 0.021, "theta": -0.0418, "rho": -0.0046, "theo": 1.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-05T14:10:02", "percent_change": 0.0, "prev_day_close": 1.14000001549721}, {"option": "YINN261127C00025000", "bid": 1.7, "bid_size": 32.0, "ask": 2.09, "ask_size": 62.0, "iv": 0.6684, "open_interest": 92.0, "volume": 10.0, "delta": 0.6052, "gamma": 0.0964, "vega": 0.0219, "theta": -0.0429, "rho": 0.0074, "theo": 1.9606, "change": -0.475, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:51:10", "percent_change": -20.0, "prev_day_close": 1.9099999666214}, {"option": "YINN261127P00025000", "bid": 0.94, "bid_size": 17.0, "ask": 1.58, "ask_size": 842.0, "iv": 0.7167, "open_interest": 13.0, "volume": 3.0, "delta": -0.3957, "gamma": 0.0968, "vega": 0.0219, "theta": -0.0432, "rho": -0.0052, "theo": 1.2197, "change": 0.2, "open": 1.32, "high": 1.36, "low": 1.32, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T09:39:19", "percent_change": 17.2414, "prev_day_close": 1.26000002026558}, {"option": "YINN261127C00025500", "bid": 1.47, "bid_size": 13.0, "ask": 1.95, "ask_size": 850.0, "iv": 0.7021, "open_interest": 103.0, "volume": 2.0, "delta": 0.5555, "gamma": 0.1, "vega": 0.0225, "theta": -0.0436, "rho": 0.0069, "theo": 1.6859, "change": -0.31, "open": 1.67, "high": 1.71, "low": 1.67, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T15:09:31", "percent_change": -15.3465, "prev_day_close": 1.71000003814697}, {"option": "YINN261127P00025500", "bid": 1.31, "bid_size": 18.0, "ask": 1.6, "ask_size": 629.0, "iv": 0.6959, "open_interest": 13.0, "volume": 0.0, "delta": -0.4456, "gamma": 0.1004, "vega": 0.0225, "theta": -0.0439, "rho": -0.0058, "theo": 1.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-05T11:10:29", "percent_change": 0.0, "prev_day_close": 1.4549999833107}, {"option": "YINN261127C00026000", "bid": 1.24, "bid_size": 11.0, "ask": 1.64, "ask_size": 802.0, "iv": 0.6861, "open_interest": 114.0, "volume": 2.0, "delta": 0.5049, "gamma": 0.1018, "vega": 0.0227, "theta": -0.0437, "rho": 0.0063, "theo": 1.438, "change": -0.495, "open": 1.53, "high": 1.53, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T15:09:31", "percent_change": -25.1908, "prev_day_close": 1.43999999761581}, {"option": "YINN261127P00026000", "bid": 1.55, "bid_size": 15.0, "ask": 1.83, "ask_size": 28.0, "iv": 0.6824, "open_interest": 11.0, "volume": 4.0, "delta": -0.4964, "gamma": 0.1023, "vega": 0.0227, "theta": -0.0439, "rho": -0.0063, "theo": 1.6963, "change": -0.095, "open": 1.79, "high": 1.79, "low": 1.79, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T11:44:40", "percent_change": -5.03979, "prev_day_close": 1.68999999761581}, {"option": "YINN261127C00026500", "bid": 0.84, "bid_size": 799.0, "ask": 1.29, "ask_size": 34.0, "iv": 0.6125, "open_interest": 113.0, "volume": 14.0, "delta": 0.4545, "gamma": 0.102, "vega": 0.0226, "theta": -0.0431, "rho": 0.0057, "theo": 1.2167, "change": -0.41, "open": 1.33, "high": 1.33, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T15:09:31", "percent_change": -26.1147, "prev_day_close": 1.16499996185303}, {"option": "YINN261127P00026500", "bid": 1.68, "bid_size": 59.0, "ask": 2.6, "ask_size": 964.0, "iv": 0.7531, "open_interest": 1.0, "volume": 0.0, "delta": -0.5471, "gamma": 0.1025, "vega": 0.0225, "theta": -0.0432, "rho": -0.007, "theo": 1.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-03T11:05:00", "percent_change": 0.0, "prev_day_close": 2.13999992609024}, {"option": "YINN261127C00027000", "bid": 0.87, "bid_size": 11.0, "ask": 1.25, "ask_size": 883.0, "iv": 0.6928, "open_interest": 51.0, "volume": 2.0, "delta": 0.4051, "gamma": 0.1004, "vega": 0.022, "theta": -0.0418, "rho": 0.0051, "theo": 1.0217, "change": -0.385, "open": 0.96, "high": 0.97, "low": 0.96, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T15:09:31", "percent_change": -28.4133, "prev_day_close": 0.97000002861023}, {"option": "YINN261127P00027000", "bid": 2.11, "bid_size": 25.0, "ask": 2.59, "ask_size": 766.0, "iv": 0.7072, "open_interest": 28.0, "volume": 0.0, "delta": -0.5968, "gamma": 0.101, "vega": 0.022, "theta": -0.0419, "rho": -0.0075, "theo": 2.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-11-02T10:23:09", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "YINN261127C00027500", "bid": 0.66, "bid_size": 11.0, "ask": 1.39, "ask_size": 955.0, "iv": 0.7526, "open_interest": 48.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.0972, "vega": 0.0212, "theta": -0.04, "rho": 0.0046, "theo": 0.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-06T09:44:12", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "YINN261127P00027500", "bid": 2.42, "bid_size": 22.0, "ask": 3.05, "ask_size": 882.0, "iv": 0.7305, "open_interest": 7.0, "volume": 0.0, "delta": -0.6446, "gamma": 0.0978, "vega": 0.0211, "theta": -0.04, "rho": -0.0078, "theo": 2.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T09:33:07", "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "YINN261127C00028000", "bid": 0.5, "bid_size": 15.0, "ask": 1.22, "ask_size": 1010.0, "iv": 0.7446, "open_interest": 151.0, "volume": 10.0, "delta": 0.3127, "gamma": 0.0926, "vega": 0.0202, "theta": -0.0378, "rho": 0.004, "theo": 0.7051, "change": -0.325, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T10:27:27", "percent_change": -30.5164, "prev_day_close": 0.860000014305115}, {"option": "YINN261127P00028000", "bid": 2.4, "bid_size": 667.0, "ask": 3.55, "ask_size": 677.0, "iv": 0.6745, "open_interest": 0.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.0933, "vega": 0.0201, "theta": -0.0377, "rho": -0.0082, "theo": 2.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-29T14:21:28", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "YINN261127C00028500", "bid": 0.36, "bid_size": 14.0, "ask": 1.11, "ask_size": 1066.0, "iv": 0.7469, "open_interest": 17.0, "volume": 0.0, "delta": 0.2711, "gamma": 0.0869, "vega": 0.0189, "theta": -0.0351, "rho": 0.0035, "theo": 0.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-05T15:13:05", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "YINN261127P00028500", "bid": 2.95, "bid_size": 598.0, "ask": 3.8, "ask_size": 311.0, "iv": 0.6856, "open_interest": 1.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.0877, "vega": 0.0188, "theta": -0.035, "rho": -0.0086, "theo": 3.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T09:53:41", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "YINN261127C00029000", "bid": 0.26, "bid_size": 11.0, "ask": 0.99, "ask_size": 1385.0, "iv": 0.7486, "open_interest": 622.0, "volume": 0.0, "delta": 0.2331, "gamma": 0.0804, "vega": 0.0174, "theta": -0.0323, "rho": 0.003, "theo": 0.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T14:51:33", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "YINN261127P00029000", "bid": 3.35, "bid_size": 354.0, "ask": 4.15, "ask_size": 162.0, "iv": 0.6741, "open_interest": 0.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0812, "vega": 0.0172, "theta": -0.0321, "rho": -0.0086, "theo": 3.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "YINN261127C00029500", "bid": 0.14, "bid_size": 497.0, "ask": 1.29, "ask_size": 1011.0, "iv": 0.8532, "open_interest": 0.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.0734, "vega": 0.0159, "theta": -0.0293, "rho": 0.0026, "theo": 0.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.714999981224537}, {"option": "YINN261127P00029500", "bid": 3.05, "bid_size": 777.0, "ask": 5.3, "ask_size": 363.0, "iv": 0.682, "open_interest": 0.0, "volume": 0.0, "delta": -0.8047, "gamma": 0.0743, "vega": 0.0157, "theta": -0.0291, "rho": -0.0088, "theo": 4.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "YINN261127C00030000", "bid": 0.02, "bid_size": 1196.0, "ask": 0.5, "ask_size": 21.0, "iv": 0.625, "open_interest": 118.0, "volume": 28.0, "delta": 0.1686, "gamma": 0.0663, "vega": 0.0143, "theta": -0.0263, "rho": 0.0022, "theo": 0.313, "change": -0.215, "open": 0.45, "high": 0.45, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:02:46", "percent_change": -41.7476, "prev_day_close": 0.375}, {"option": "YINN261127P00030000", "bid": 4.15, "bid_size": 571.0, "ask": 4.8, "ask_size": 19.0, "iv": 0.5867, "open_interest": 0.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0672, "vega": 0.0141, "theta": -0.0261, "rho": -0.0089, "theo": 4.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "YINN261127C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 975.0, "iv": 0.8182, "open_interest": 0.0, "volume": 0.0, "delta": 0.142, "gamma": 0.0591, "vega": 0.0128, "theta": -0.0234, "rho": 0.0018, "theo": 0.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YINN261127P00030500", "bid": 4.55, "bid_size": 460.0, "ask": 5.35, "ask_size": 213.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.0601, "vega": 0.0124, "theta": -0.0231, "rho": -0.0085, "theo": 5.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500019073486}, {"option": "YINN261127C00031000", "bid": 0.03, "bid_size": 14.0, "ask": 0.39, "ask_size": 22.0, "iv": 0.6702, "open_interest": 26.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.0522, "vega": 0.0113, "theta": -0.0206, "rho": 0.0015, "theo": 0.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T11:05:47", "percent_change": 0.0, "prev_day_close": 0.209999992512166}, {"option": "YINN261127P00031000", "bid": 4.65, "bid_size": 228.0, "ask": 6.6, "ask_size": 87.0, "iv": 0.7914, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0534, "vega": 0.011, "theta": -0.0203, "rho": -0.0087, "theo": 5.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "YINN261127C00031500", "bid": 0.01, "bid_size": 11.0, "ask": 0.75, "ask_size": 989.0, "iv": 0.8455, "open_interest": 0.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.0458, "vega": 0.0099, "theta": -0.018, "rho": 0.0013, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "YINN261127P00031500", "bid": 5.1, "bid_size": 242.0, "ask": 6.8, "ask_size": 89.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.047, "vega": 0.0094, "theta": -0.0177, "rho": -0.0081, "theo": 5.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "YINN261127C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 858.0, "iv": 0.785, "open_interest": 0.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0398, "vega": 0.0087, "theta": -0.0157, "rho": 0.0011, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "YINN261127P00032000", "bid": 5.3, "bid_size": 254.0, "ask": 7.25, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0411, "vega": 0.0082, "theta": -0.0153, "rho": -0.0079, "theo": 6.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "YINN261127C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 835.0, "iv": 0.9133, "open_interest": 0.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0294, "vega": 0.0064, "theta": -0.0116, "rho": 0.0007, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "YINN261127P00033000", "bid": 6.35, "bid_size": 317.0, "ask": 8.5, "ask_size": 89.0, "iv": 0.7716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.031, "vega": 0.0058, "theta": -0.0112, "rho": -0.0067, "theo": 7.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "YINN261127C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 763.0, "iv": 1.0376, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0213, "vega": 0.0047, "theta": -0.0084, "rho": 0.0005, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "YINN261127P00034000", "bid": 7.45, "bid_size": 383.0, "ask": 8.95, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0231, "vega": 0.0039, "theta": -0.008, "rho": -0.0051, "theo": 8.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-23T09:54:13", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "YINN261127C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.8192, "open_interest": 132.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0152, "vega": 0.0034, "theta": -0.0061, "rho": 0.0003, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T10:55:54", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "YINN261127P00035000", "bid": 8.45, "bid_size": 370.0, "ask": 10.45, "ask_size": 88.0, "iv": 0.9366, "open_interest": 1.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0175, "vega": 0.0023, "theta": -0.0054, "rho": -0.0035, "theo": 9.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-11-06T09:50:21", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "YINN261127C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1267.0, "iv": 1.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0108, "vega": 0.0024, "theta": -0.0043, "rho": 0.0002, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "YINN261127P00036000", "bid": 9.3, "bid_size": 262.0, "ask": 11.45, "ask_size": 89.0, "iv": 0.8917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.012, "vega": 0.0013, "theta": -0.0034, "rho": -0.0013, "theo": 10.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "YINN261204C00015000", "bid": 9.65, "bid_size": 267.0, "ask": 11.8, "ask_size": 219.0, "iv": 0.9267, "open_interest": 1.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0041, "vega": 0.0017, "theta": -0.0014, "rho": 0.01, "theo": 10.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-03T09:41:57", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "YINN261204P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 939.0, "iv": 1.599, "open_interest": 3.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0041, "vega": 0.0017, "theta": -0.003, "rho": -0.0002, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:31:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261204C00017500", "bid": 7.1, "bid_size": 388.0, "ask": 9.4, "ask_size": 382.0, "iv": 0.7504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0126, "vega": 0.0049, "theta": -0.0067, "rho": 0.0121, "theo": 8.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "YINN261204P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 702.0, "iv": 1.2253, "open_interest": 3.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0126, "vega": 0.0049, "theta": -0.0079, "rho": -0.0006, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-02T10:51:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261204C00018000", "bid": 6.75, "bid_size": 397.0, "ask": 8.9, "ask_size": 394.0, "iv": 0.8558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0154, "vega": 0.0058, "theta": -0.0082, "rho": 0.0123, "theo": 7.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.82499980926514}, {"option": "YINN261204P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 741.0, "iv": 1.156, "open_interest": 1.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0154, "vega": 0.0058, "theta": -0.0094, "rho": -0.0008, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-30T12:26:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261204C00018500", "bid": 6.65, "bid_size": 398.0, "ask": 8.5, "ask_size": 396.0, "iv": 1.0752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0187, "vega": 0.0069, "theta": -0.0099, "rho": 0.0125, "theo": 7.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "YINN261204P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 732.0, "iv": 0.9164, "open_interest": 1.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0187, "vega": 0.0069, "theta": -0.0111, "rho": -0.001, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T12:26:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "YINN261204C00019000", "bid": 6.55, "bid_size": 330.0, "ask": 7.6, "ask_size": 383.0, "iv": 1.0078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0224, "vega": 0.0082, "theta": -0.0118, "rho": 0.0127, "theo": 6.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "YINN261204P00019000", "bid": 0.1, "bid_size": 10.0, "ask": 0.2, "ask_size": 18.0, "iv": 0.7992, "open_interest": 11.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0224, "vega": 0.0082, "theta": -0.0129, "rho": -0.0012, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-30T09:40:25", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "YINN261204C00019500", "bid": 6.1, "bid_size": 325.0, "ask": 7.15, "ask_size": 393.0, "iv": 0.9814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0265, "vega": 0.0096, "theta": -0.0139, "rho": 0.0128, "theo": 6.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "YINN261204P00019500", "bid": 0.05, "bid_size": 9.0, "ask": 0.45, "ask_size": 767.0, "iv": 0.8487, "open_interest": 11.0, "volume": 2.0, "delta": -0.0753, "gamma": 0.0266, "vega": 0.0096, "theta": -0.0149, "rho": -0.0014, "theo": 0.1923, "change": -0.315, "open": 0.24, "high": 0.24, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T10:18:03", "percent_change": -60.0, "prev_day_close": 0.184999998658896}, {"option": "YINN261204C00020000", "bid": 5.45, "bid_size": 556.0, "ask": 6.95, "ask_size": 658.0, "iv": 0.9688, "open_interest": 1.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0311, "vega": 0.0111, "theta": -0.0161, "rho": 0.0128, "theo": 5.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-10-27T10:50:54", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "YINN261204P00020000", "bid": 0.05, "bid_size": 13.0, "ask": 0.35, "ask_size": 18.0, "iv": 0.7423, "open_interest": 4.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0312, "vega": 0.0111, "theta": -0.017, "rho": -0.0018, "theo": 0.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T14:31:46", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "YINN261204C00020500", "bid": 4.9, "bid_size": 573.0, "ask": 6.55, "ask_size": 591.0, "iv": 0.9174, "open_interest": 0.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0362, "vega": 0.0127, "theta": -0.0184, "rho": 0.0128, "theo": 5.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "YINN261204P00020500", "bid": 0.13, "bid_size": 510.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.6999, "open_interest": 0.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0362, "vega": 0.0127, "theta": -0.0192, "rho": -0.0021, "theo": 0.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "YINN261204C00021000", "bid": 3.95, "bid_size": 679.0, "ask": 5.95, "ask_size": 573.0, "iv": 0.6537, "open_interest": 10.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0416, "vega": 0.0144, "theta": -0.0208, "rho": 0.0127, "theo": 5.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T09:31:47", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "YINN261204P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 11.0, "iv": 0.6686, "open_interest": 16.0, "volume": 0.0, "delta": -0.1315, "gamma": 0.0416, "vega": 0.0144, "theta": -0.0216, "rho": -0.0025, "theo": 0.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T11:00:38", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "YINN261204C00021500", "bid": 3.55, "bid_size": 892.0, "ask": 5.55, "ask_size": 879.0, "iv": 0.67, "open_interest": 1.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0472, "vega": 0.0161, "theta": -0.0232, "rho": 0.0126, "theo": 4.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-10-30T09:35:59", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "YINN261204P00021500", "bid": 0.01, "bid_size": 1521.0, "ask": 0.88, "ask_size": 752.0, "iv": 0.7483, "open_interest": 2.0, "volume": 0.0, "delta": -0.1557, "gamma": 0.0473, "vega": 0.0161, "theta": -0.0239, "rho": -0.003, "theo": 0.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-04T10:10:25", "percent_change": 0.0, "prev_day_close": 0.444999997504056}, {"option": "YINN261204C00022000", "bid": 3.15, "bid_size": 880.0, "ask": 5.35, "ask_size": 868.0, "iv": 0.73, "open_interest": 2.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.053, "vega": 0.0178, "theta": -0.0256, "rho": 0.0124, "theo": 4.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T10:24:49", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "YINN261204P00022000", "bid": 0.31, "bid_size": 18.0, "ask": 0.75, "ask_size": 761.0, "iv": 0.7333, "open_interest": 8.0, "volume": 3.0, "delta": -0.1829, "gamma": 0.0531, "vega": 0.0179, "theta": -0.0262, "rho": -0.0035, "theo": 0.5396, "change": 0.025, "open": 0.53, "high": 0.53, "low": 0.51, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T12:19:12", "percent_change": 5.0505, "prev_day_close": 0.530000001192093}, {"option": "YINN261204C00022500", "bid": 2.92, "bid_size": 884.0, "ask": 4.95, "ask_size": 857.0, "iv": 0.7592, "open_interest": 1.0, "volume": 0.0, "delta": 0.7858, "gamma": 0.0588, "vega": 0.0196, "theta": -0.0279, "rho": 0.0121, "theo": 3.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-02T10:24:49", "percent_change": 0.0, "prev_day_close": 3.93499994277954}, {"option": "YINN261204P00022500", "bid": 0.5, "bid_size": 14.0, "ask": 1.12, "ask_size": 852.0, "iv": 0.8099, "open_interest": 47.0, "volume": 1.0, "delta": -0.213, "gamma": 0.059, "vega": 0.0196, "theta": -0.0285, "rho": -0.0041, "theo": 0.6501, "change": -0.075, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T09:36:23", "percent_change": -9.67742, "prev_day_close": 0.814999997615814}, {"option": "YINN261204C00023000", "bid": 2.85, "bid_size": 733.0, "ask": 4.4, "ask_size": 737.0, "iv": 0.7769, "open_interest": 1.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.0645, "vega": 0.0212, "theta": -0.0301, "rho": 0.0117, "theo": 3.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-11-04T10:22:46", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "YINN261204P00023000", "bid": 0.61, "bid_size": 16.0, "ask": 1.13, "ask_size": 817.0, "iv": 0.7646, "open_interest": 5.0, "volume": 0.0, "delta": -0.246, "gamma": 0.0647, "vega": 0.0212, "theta": -0.0306, "rho": -0.0046, "theo": 0.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T14:32:51", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "YINN261204C00023500", "bid": 2.9, "bid_size": 14.0, "ask": 3.8, "ask_size": 893.0, "iv": 0.799, "open_interest": 0.0, "volume": 0.0, "delta": 0.7175, "gamma": 0.0699, "vega": 0.0227, "theta": -0.032, "rho": 0.0113, "theo": 3.1542, "change": 0.0, "open": 0.0, "high": 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": "YINN261204P00023500", "bid": 0.74, "bid_size": 17.0, "ask": 1.26, "ask_size": 867.0, "iv": 0.7469, "open_interest": 5.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0701, "vega": 0.0227, "theta": -0.0324, "rho": -0.0053, "theo": 0.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-10-22T09:58:39", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "YINN261204C00024000", "bid": 2.65, "bid_size": 18.0, "ask": 3.5, "ask_size": 909.0, "iv": 0.8109, "open_interest": 55.0, "volume": 0.0, "delta": 0.6796, "gamma": 0.0748, "vega": 0.024, "theta": -0.0336, "rho": 0.0108, "theo": 2.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-04T09:45:05", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "YINN261204P00024000", "bid": 0.61, "bid_size": 781.0, "ask": 1.65, "ask_size": 770.0, "iv": 0.7226, "open_interest": 4.0, "volume": 2.0, "delta": -0.3195, "gamma": 0.075, "vega": 0.024, "theta": -0.034, "rho": -0.006, "theo": 1.0906, "change": -0.185, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T09:32:01", "percent_change": -13.5531, "prev_day_close": 1.12999999523163}, {"option": "YINN261204C00024500", "bid": 2.25, "bid_size": 19.0, "ask": 3.4, "ask_size": 906.0, "iv": 0.8242, "open_interest": 0.0, "volume": 0.0, "delta": 0.6398, "gamma": 0.079, "vega": 0.0251, "theta": -0.0349, "rho": 0.0103, "theo": 2.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "YINN261204P00024500", "bid": 0.25, "bid_size": 718.0, "ask": 2.28, "ask_size": 704.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": -0.3595, "gamma": 0.0792, "vega": 0.0252, "theta": -0.0352, "rho": -0.0066, "theo": 1.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "YINN261204C00025000", "bid": 2.01, "bid_size": 33.0, "ask": 2.72, "ask_size": 834.0, "iv": 0.7488, "open_interest": 22.0, "volume": 0.0, "delta": 0.5984, "gamma": 0.0824, "vega": 0.026, "theta": -0.0359, "rho": 0.0097, "theo": 2.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T14:14:19", "percent_change": 0.0, "prev_day_close": 2.36500000953674}, {"option": "YINN261204P00025000", "bid": 1.26, "bid_size": 25.0, "ask": 1.8, "ask_size": 671.0, "iv": 0.7097, "open_interest": 0.0, "volume": 0.0, "delta": -0.401, "gamma": 0.0827, "vega": 0.026, "theta": -0.0361, "rho": -0.0075, "theo": 1.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T10:09:06", "percent_change": 0.0, "prev_day_close": 1.52999997138977}, {"option": "YINN261204C00025500", "bid": 1.53, "bid_size": 827.0, "ask": 2.23, "ask_size": 626.0, "iv": 0.6598, "open_interest": 13.0, "volume": 1.0, "delta": 0.5559, "gamma": 0.0849, "vega": 0.0265, "theta": -0.0364, "rho": 0.0091, "theo": 1.9524, "change": -0.415, "open": 2.07, "high": 2.07, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-09T14:21:03", "percent_change": -16.7002, "prev_day_close": 1.91499996185303}, {"option": "YINN261204P00025500", "bid": 1.44, "bid_size": 26.0, "ask": 2.13, "ask_size": 792.0, "iv": 0.7124, "open_interest": 21.0, "volume": 20.0, "delta": -0.4437, "gamma": 0.0853, "vega": 0.0266, "theta": -0.0366, "rho": -0.0081, "theo": 1.718, "change": 0.03, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T09:56:28", "percent_change": 1.69491, "prev_day_close": 1.78500008583069}, {"option": "YINN261204C00026000", "bid": 1.44, "bid_size": 27.0, "ask": 1.86, "ask_size": 24.0, "iv": 0.6604, "open_interest": 66.0, "volume": 1.0, "delta": 0.513, "gamma": 0.0864, "vega": 0.0268, "theta": -0.0365, "rho": 0.0085, "theo": 1.707, "change": -0.32, "open": 1.92, "high": 1.92, "low": 1.92, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T14:21:03", "percent_change": -14.2857, "prev_day_close": 1.65000003576279}, {"option": "YINN261204P00026000", "bid": 1.82, "bid_size": 27.0, "ask": 2.2, "ask_size": 512.0, "iv": 0.6961, "open_interest": 0.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.0868, "vega": 0.0268, "theta": -0.0366, "rho": -0.0089, "theo": 1.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0100000500679}, {"option": "YINN261204C00026500", "bid": 1.34, "bid_size": 25.0, "ask": 1.65, "ask_size": 433.0, "iv": 0.6809, "open_interest": 21.0, "volume": 1.0, "delta": 0.47, "gamma": 0.0869, "vega": 0.0267, "theta": -0.0362, "rho": 0.0078, "theo": 1.4837, "change": -0.34, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T14:20:45", "percent_change": -18.1818, "prev_day_close": 1.49500000476837}, {"option": "YINN261204P00026500", "bid": 2.08, "bid_size": 28.0, "ask": 2.46, "ask_size": 515.0, "iv": 0.6851, "open_interest": 0.0, "volume": 0.0, "delta": -0.5299, "gamma": 0.0873, "vega": 0.0267, "theta": -0.0362, "rho": -0.0096, "theo": 2.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.26999998092651}, {"option": "YINN261204C00027000", "bid": 1.0, "bid_size": 33.0, "ask": 1.46, "ask_size": 593.0, "iv": 0.6522, "open_interest": 8.0, "volume": 6.0, "delta": 0.4277, "gamma": 0.0863, "vega": 0.0264, "theta": -0.0354, "rho": 0.0072, "theo": 1.2823, "change": -0.455, "open": 1.2, "high": 1.22, "low": 1.2, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T14:20:45", "percent_change": -27.1642, "prev_day_close": 1.23000001907349}, {"option": "YINN261204P00027000", "bid": 2.26, "bid_size": 14.0, "ask": 2.85, "ask_size": 667.0, "iv": 0.6758, "open_interest": 6.0, "volume": 0.0, "delta": -0.5725, "gamma": 0.0867, "vega": 0.0263, "theta": -0.0354, "rho": -0.0101, "theo": 2.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T10:53:52", "percent_change": 0.0, "prev_day_close": 2.55499994754791}, {"option": "YINN261204C00027500", "bid": 0.78, "bid_size": 673.0, "ask": 1.72, "ask_size": 863.0, "iv": 0.7253, "open_interest": 91.0, "volume": 0.0, "delta": 0.3864, "gamma": 0.0847, "vega": 0.0257, "theta": -0.0343, "rho": 0.0065, "theo": 1.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T14:54:04", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "YINN261204P00027500", "bid": 2.45, "bid_size": 617.0, "ask": 3.2, "ask_size": 666.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": -0.614, "gamma": 0.0852, "vega": 0.0257, "theta": -0.0343, "rho": -0.0109, "theo": 2.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "YINN261204C00028000", "bid": 0.77, "bid_size": 26.0, "ask": 1.05, "ask_size": 23.0, "iv": 0.6513, "open_interest": 21.0, "volume": 15.0, "delta": 0.3468, "gamma": 0.0821, "vega": 0.0248, "theta": -0.0329, "rho": 0.0059, "theo": 0.9419, "change": -0.36, "open": 0.9, "high": 0.92, "low": 0.89, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T15:41:50", "percent_change": -28.125, "prev_day_close": 0.909999966621399}, {"option": "YINN261204P00028000", "bid": 3.05, "bid_size": 26.0, "ask": 3.75, "ask_size": 754.0, "iv": 0.7427, "open_interest": 0.0, "volume": 0.0, "delta": -0.6539, "gamma": 0.0827, "vega": 0.0248, "theta": -0.0328, "rho": -0.0113, "theo": 3.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "YINN261204C00028500", "bid": 0.46, "bid_size": 863.0, "ask": 0.98, "ask_size": 766.0, "iv": 0.6264, "open_interest": 12.0, "volume": 12.0, "delta": 0.3091, "gamma": 0.0788, "vega": 0.0237, "theta": -0.0312, "rho": 0.0052, "theo": 0.8007, "change": -0.045, "open": 0.84, "high": 0.84, "low": 0.82, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T15:41:50", "percent_change": -5.20231, "prev_day_close": 0.820000022649765}, {"option": "YINN261204P00028500", "bid": 3.35, "bid_size": 20.0, "ask": 3.85, "ask_size": 680.0, "iv": 0.6769, "open_interest": 2.0, "volume": 3.0, "delta": -0.6919, "gamma": 0.0794, "vega": 0.0236, "theta": -0.031, "rho": -0.0117, "theo": 3.5621, "change": -0.05, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T09:52:51", "percent_change": -1.36986, "prev_day_close": 3.59999990463257}, {"option": "YINN261204C00029000", "bid": 0.36, "bid_size": 26.0, "ask": 0.95, "ask_size": 812.0, "iv": 0.6901, "open_interest": 13.0, "volume": 6.0, "delta": 0.2736, "gamma": 0.0748, "vega": 0.0224, "theta": -0.0293, "rho": 0.0047, "theo": 0.6772, "change": -0.205, "open": 0.69, "high": 0.69, "low": 0.66, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T15:41:45", "percent_change": -23.6994, "prev_day_close": 0.655000001192093}, {"option": "YINN261204P00029000", "bid": 3.4, "bid_size": 752.0, "ask": 4.5, "ask_size": 250.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.0754, "vega": 0.0223, "theta": -0.0291, "rho": -0.0123, "theo": 3.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "YINN261204C00030000", "bid": 0.32, "bid_size": 21.0, "ask": 0.49, "ask_size": 20.0, "iv": 0.6144, "open_interest": 58.0, "volume": 6.0, "delta": 0.2105, "gamma": 0.0653, "vega": 0.0194, "theta": -0.0252, "rho": 0.0036, "theo": 0.4776, "change": -0.375, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:41:45", "percent_change": -48.3871, "prev_day_close": 0.405000001192093}, {"option": "YINN261204P00030000", "bid": 4.15, "bid_size": 793.0, "ask": 5.25, "ask_size": 430.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7915, "gamma": 0.0661, "vega": 0.0193, "theta": -0.0248, "rho": -0.0129, "theo": 4.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "YINN261204C00031000", "bid": 0.03, "bid_size": 1255.0, "ask": 0.52, "ask_size": 21.0, "iv": 0.6132, "open_interest": 2.0, "volume": 1.0, "delta": 0.1581, "gamma": 0.0549, "vega": 0.0163, "theta": -0.0208, "rho": 0.0027, "theo": 0.331, "change": -0.135, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T13:49:52", "percent_change": -31.7647, "prev_day_close": 0.285000003874302}, {"option": "YINN261204P00031000", "bid": 4.65, "bid_size": 876.0, "ask": 6.1, "ask_size": 346.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.0558, "vega": 0.016, "theta": -0.0204, "rho": -0.0127, "theo": 5.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "YINN261204C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 967.0, "iv": 0.7488, "open_interest": 0.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.0447, "vega": 0.0132, "theta": -0.0167, "rho": 0.002, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261204P00032000", "bid": 6.0, "bid_size": 759.0, "ask": 7.15, "ask_size": 168.0, "iv": 0.7095, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0457, "vega": 0.0128, "theta": -0.0162, "rho": -0.012, "theo": 6.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "YINN261204C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 723.0, "iv": 0.7053, "open_interest": 0.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0353, "vega": 0.0104, "theta": -0.0131, "rho": 0.0015, "theo": 0.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "YINN261204P00033000", "bid": 6.9, "bid_size": 208.0, "ask": 8.0, "ask_size": 86.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0365, "vega": 0.0098, "theta": -0.0124, "rho": -0.0112, "theo": 7.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "YINN261204C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 829.0, "iv": 0.752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0272, "vega": 0.008, "theta": -0.01, "rho": 0.001, "theo": 0.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "YINN261204P00034000", "bid": 7.5, "bid_size": 266.0, "ask": 8.95, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0286, "vega": 0.0073, "theta": -0.0093, "rho": -0.0101, "theo": 8.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "YINN261204C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 564.0, "iv": 0.9431, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0205, "vega": 0.0061, "theta": -0.0075, "rho": 0.0007, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261204P00035000", "bid": 8.35, "bid_size": 263.0, "ask": 10.5, "ask_size": 89.0, "iv": 0.7669, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0221, "vega": 0.0052, "theta": -0.0067, "rho": -0.0086, "theo": 9.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "YINN261211C00015000", "bid": 9.65, "bid_size": 373.0, "ask": 11.85, "ask_size": 373.0, "iv": 0.9427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0061, "vega": 0.0032, "theta": -0.0032, "rho": 0.0087, "theo": 10.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "YINN261211P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 913.0, "iv": 1.231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0059, "vega": 0.0032, "theta": -0.0043, "rho": -0.0004, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "YINN261211C00017500", "bid": 7.6, "bid_size": 376.0, "ask": 9.15, "ask_size": 373.0, "iv": 0.8856, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0153, "vega": 0.0074, "theta": -0.0084, "rho": 0.0125, "theo": 8.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.37499976158142}, {"option": "YINN261211P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 915.0, "iv": 1.0313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0152, "vega": 0.0074, "theta": -0.0093, "rho": -0.0011, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "YINN261211C00018000", "bid": 7.1, "bid_size": 383.0, "ask": 8.65, "ask_size": 373.0, "iv": 0.8309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0181, "vega": 0.0086, "theta": -0.0098, "rho": 0.0131, "theo": 7.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.87499976158142}, {"option": "YINN261211P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 897.0, "iv": 1.0219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.018, "vega": 0.0086, "theta": -0.0107, "rho": -0.0014, "theo": 0.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261211C00018500", "bid": 6.35, "bid_size": 401.0, "ask": 8.55, "ask_size": 370.0, "iv": 0.8522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0212, "vega": 0.0099, "theta": -0.0113, "rho": 0.0136, "theo": 7.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "YINN261211P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 840.0, "iv": 0.9224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0211, "vega": 0.0099, "theta": -0.0122, "rho": -0.0016, "theo": 0.1939, "change": 0.0, "open": 0.0, "high": 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": "YINN261211C00019000", "bid": 5.9, "bid_size": 613.0, "ask": 8.05, "ask_size": 591.0, "iv": 0.8181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0246, "vega": 0.0113, "theta": -0.013, "rho": 0.0141, "theo": 6.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "YINN261211P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 832.0, "iv": 0.8768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0245, "vega": 0.0113, "theta": -0.0137, "rho": -0.0019, "theo": 0.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "YINN261211C00019500", "bid": 5.45, "bid_size": 534.0, "ask": 7.65, "ask_size": 586.0, "iv": 0.8202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0283, "vega": 0.0129, "theta": -0.0147, "rho": 0.0144, "theo": 6.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "YINN261211P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1208.0, "iv": 0.8453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0283, "vega": 0.0128, "theta": -0.0154, "rho": -0.0023, "theo": 0.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261211C00020000", "bid": 5.5, "bid_size": 638.0, "ask": 7.0, "ask_size": 927.0, "iv": 0.8914, "open_interest": 0.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0324, "vega": 0.0145, "theta": -0.0165, "rho": 0.0146, "theo": 6.057, "change": 0.0, "open": 0.0, "high": 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": "YINN261211P00020000", "bid": 0.03, "bid_size": 1319.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.6896, "open_interest": 36.0, "volume": 6.0, "delta": -0.1117, "gamma": 0.0324, "vega": 0.0145, "theta": -0.0172, "rho": -0.0027, "theo": 0.3454, "change": -0.22, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:50:31", "percent_change": -42.3077, "prev_day_close": 0.324999995529652}, {"option": "YINN261211C00020500", "bid": 5.1, "bid_size": 631.0, "ask": 6.55, "ask_size": 914.0, "iv": 0.8717, "open_interest": 0.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0367, "vega": 0.0162, "theta": -0.0184, "rho": 0.0148, "theo": 5.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "YINN261211P00020500", "bid": 0.11, "bid_size": 900.0, "ask": 0.77, "ask_size": 993.0, "iv": 0.7729, "open_interest": 1.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0367, "vega": 0.0162, "theta": -0.019, "rho": -0.0032, "theo": 0.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-03T09:45:26", "percent_change": 0.0, "prev_day_close": 0.439999990165234}, {"option": "YINN261211C00021000", "bid": 4.6, "bid_size": 689.0, "ask": 6.2, "ask_size": 921.0, "iv": 0.848, "open_interest": 0.0, "volume": 0.0, "delta": 0.8453, "gamma": 0.0412, "vega": 0.018, "theta": -0.0202, "rho": 0.0148, "theo": 5.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "YINN261211P00021000", "bid": 0.18, "bid_size": 858.0, "ask": 0.82, "ask_size": 967.0, "iv": 0.7497, "open_interest": 17.0, "volume": 4.0, "delta": -0.1525, "gamma": 0.0413, "vega": 0.018, "theta": -0.0208, "rho": -0.0037, "theo": 0.4959, "change": 0.015, "open": 0.5, "high": 0.5, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T13:59:18", "percent_change": 3.22581, "prev_day_close": 0.5}, {"option": "YINN261211C00021500", "bid": 3.7, "bid_size": 779.0, "ask": 5.9, "ask_size": 895.0, "iv": 0.7344, "open_interest": 0.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0459, "vega": 0.0197, "theta": -0.0221, "rho": 0.0147, "theo": 4.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "YINN261211P00021500", "bid": 0.2, "bid_size": 937.0, "ask": 0.88, "ask_size": 841.0, "iv": 0.7123, "open_interest": 4.0, "volume": 3.0, "delta": -0.1764, "gamma": 0.046, "vega": 0.0197, "theta": -0.0226, "rho": -0.0043, "theo": 0.5898, "change": -0.215, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T13:59:06", "percent_change": -29.2517, "prev_day_close": 0.540000006556511}, {"option": "YINN261211C00022000", "bid": 3.4, "bid_size": 793.0, "ask": 5.55, "ask_size": 880.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.0506, "vega": 0.0215, "theta": -0.0239, "rho": 0.0146, "theo": 4.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "YINN261211P00022000", "bid": 0.29, "bid_size": 920.0, "ask": 0.96, "ask_size": 837.0, "iv": 0.6946, "open_interest": 2.0, "volume": 0.0, "delta": -0.2028, "gamma": 0.0507, "vega": 0.0215, "theta": -0.0244, "rho": -0.0049, "theo": 0.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-10-30T13:24:32", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "YINN261211C00022500", "bid": 2.98, "bid_size": 784.0, "ask": 5.15, "ask_size": 935.0, "iv": 0.7306, "open_interest": 3.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0552, "vega": 0.0232, "theta": -0.0256, "rho": 0.0143, "theo": 4.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-02T14:00:55", "percent_change": 0.0, "prev_day_close": 4.06500005722046}, {"option": "YINN261211P00022500", "bid": 0.43, "bid_size": 896.0, "ask": 1.03, "ask_size": 585.0, "iv": 0.6808, "open_interest": 31.0, "volume": 1.0, "delta": -0.2314, "gamma": 0.0553, "vega": 0.0232, "theta": -0.0261, "rho": -0.0056, "theo": 0.8214, "change": -0.075, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:15:14", "percent_change": -7.69231, "prev_day_close": 0.8299999833107}, {"option": "YINN261211C00023000", "bid": 2.68, "bid_size": 792.0, "ask": 4.8, "ask_size": 939.0, "iv": 0.7356, "open_interest": 11.0, "volume": 0.0, "delta": 0.7357, "gamma": 0.0597, "vega": 0.0248, "theta": -0.0272, "rho": 0.014, "theo": 3.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-04T09:34:39", "percent_change": 0.0, "prev_day_close": 3.74000012874603}, {"option": "YINN261211P00023000", "bid": 0.56, "bid_size": 856.0, "ask": 1.34, "ask_size": 913.0, "iv": 0.7084, "open_interest": 1.0, "volume": 1.0, "delta": -0.2623, "gamma": 0.0598, "vega": 0.0248, "theta": -0.0276, "rho": -0.0064, "theo": 0.9615, "change": 0.15, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:15:14", "percent_change": 15.0, "prev_day_close": 0.949999988079071}, {"option": "YINN261211C00023500", "bid": 2.79, "bid_size": 788.0, "ask": 4.25, "ask_size": 936.0, "iv": 0.7727, "open_interest": 17.0, "volume": 0.0, "delta": 0.7029, "gamma": 0.0638, "vega": 0.0262, "theta": -0.0286, "rho": 0.0136, "theo": 3.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T12:23:46", "percent_change": 0.0, "prev_day_close": 3.51999998092651}, {"option": "YINN261211P00023500", "bid": 0.85, "bid_size": 465.0, "ask": 1.34, "ask_size": 638.0, "iv": 0.6966, "open_interest": 1.0, "volume": 1.0, "delta": -0.2952, "gamma": 0.064, "vega": 0.0262, "theta": -0.029, "rho": -0.0072, "theo": 1.1194, "change": -0.12, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T14:15:31", "percent_change": -9.02256, "prev_day_close": 1.09500002861023}, {"option": "YINN261211C00024000", "bid": 2.5, "bid_size": 776.0, "ask": 4.0, "ask_size": 940.0, "iv": 0.7818, "open_interest": 13.0, "volume": 0.0, "delta": 0.6683, "gamma": 0.0676, "vega": 0.0275, "theta": -0.0298, "rho": 0.0131, "theo": 3.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-11-06T15:34:11", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "YINN261211P00024000", "bid": 1.16, "bid_size": 11.0, "ask": 1.47, "ask_size": 517.0, "iv": 0.7063, "open_interest": 12.0, "volume": 12.0, "delta": -0.3298, "gamma": 0.0678, "vega": 0.0275, "theta": -0.0302, "rho": -0.0079, "theo": 1.2961, "change": -0.055, "open": 1.33, "high": 1.38, "low": 1.33, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T14:15:31", "percent_change": -3.83275, "prev_day_close": 1.31499999761581}, {"option": "YINN261211C00024500", "bid": 2.35, "bid_size": 633.0, "ask": 3.6, "ask_size": 937.0, "iv": 0.7825, "open_interest": 1.0, "volume": 0.0, "delta": 0.6323, "gamma": 0.0708, "vega": 0.0286, "theta": -0.0308, "rho": 0.0125, "theo": 2.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-10-30T10:51:31", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "YINN261211P00024500", "bid": 1.14, "bid_size": 735.0, "ask": 1.86, "ask_size": 798.0, "iv": 0.6962, "open_interest": 4.0, "volume": 1.0, "delta": -0.366, "gamma": 0.071, "vega": 0.0286, "theta": -0.0311, "rho": -0.0088, "theo": 1.492, "change": -0.07, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:41:17", "percent_change": -4.19162, "prev_day_close": 1.60000002384186}, {"option": "YINN261211C00025000", "bid": 2.0, "bid_size": 680.0, "ask": 3.25, "ask_size": 957.0, "iv": 0.7517, "open_interest": 4.0, "volume": 0.0, "delta": 0.5952, "gamma": 0.0734, "vega": 0.0294, "theta": -0.0315, "rho": 0.0119, "theo": 2.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T12:42:56", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "YINN261211P00025000", "bid": 1.56, "bid_size": 11.0, "ask": 1.87, "ask_size": 469.0, "iv": 0.6902, "open_interest": 3.0, "volume": 3.0, "delta": -0.4032, "gamma": 0.0737, "vega": 0.0294, "theta": -0.0317, "rho": -0.0096, "theo": 1.7081, "change": -0.1, "open": 1.84, "high": 1.84, "low": 1.81, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T15:41:17", "percent_change": -5.2356, "prev_day_close": 1.74000000953674}, {"option": "YINN261211C00025500", "bid": 1.81, "bid_size": 674.0, "ask": 2.76, "ask_size": 909.0, "iv": 0.7196, "open_interest": 1.0, "volume": 1.0, "delta": 0.5574, "gamma": 0.0754, "vega": 0.03, "theta": -0.0319, "rho": 0.0113, "theo": 2.1751, "change": -0.34, "open": 2.36, "high": 2.36, "low": 2.36, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-11-09T14:17:52", "percent_change": -12.5926, "prev_day_close": 2.38499999046326}, {"option": "YINN261211P00025500", "bid": 1.68, "bid_size": 12.0, "ask": 2.1, "ask_size": 248.0, "iv": 0.6648, "open_interest": 1.0, "volume": 1.0, "delta": -0.4412, "gamma": 0.0757, "vega": 0.03, "theta": -0.0321, "rho": -0.0104, "theo": 1.9444, "change": -0.01, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:41:07", "percent_change": -0.473932, "prev_day_close": 1.88999992609024}, {"option": "YINN261211C00026000", "bid": 1.58, "bid_size": 672.0, "ask": 2.46, "ask_size": 950.0, "iv": 0.7071, "open_interest": 15.0, "volume": 2.0, "delta": 0.5192, "gamma": 0.0766, "vega": 0.0302, "theta": -0.032, "rho": 0.0106, "theo": 1.9332, "change": -0.395, "open": 1.9, "high": 2.13, "low": 1.9, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T14:17:52", "percent_change": -15.6436, "prev_day_close": 2.12000000476837}, {"option": "YINN261211P00026000", "bid": 1.93, "bid_size": 19.0, "ask": 2.36, "ask_size": 442.0, "iv": 0.6599, "open_interest": 2.0, "volume": 1.0, "delta": -0.4795, "gamma": 0.077, "vega": 0.0303, "theta": -0.0322, "rho": -0.0113, "theo": 2.2011, "change": 0.19, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-09T15:41:07", "percent_change": 9.04762, "prev_day_close": 2.14499992132187}, {"option": "YINN261211C00026500", "bid": 1.52, "bid_size": 11.0, "ask": 2.08, "ask_size": 779.0, "iv": 0.7037, "open_interest": 2.0, "volume": 1.0, "delta": 0.4812, "gamma": 0.0771, "vega": 0.0303, "theta": -0.0319, "rho": 0.0099, "theo": 1.7113, "change": -0.33, "open": 1.92, "high": 1.92, "low": 1.92, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T14:16:17", "percent_change": -14.6667, "prev_day_close": 1.69999998807907}, {"option": "YINN261211P00026500", "bid": 2.19, "bid_size": 11.0, "ask": 2.89, "ask_size": 750.0, "iv": 0.695, "open_interest": 0.0, "volume": 0.0, "delta": -0.5177, "gamma": 0.0775, "vega": 0.0303, "theta": -0.0319, "rho": -0.0121, "theo": 2.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54000008106232}, {"option": "YINN261211C00027000", "bid": 1.24, "bid_size": 560.0, "ask": 1.88, "ask_size": 801.0, "iv": 0.6878, "open_interest": 1.0, "volume": 1.0, "delta": 0.4437, "gamma": 0.0768, "vega": 0.03, "theta": -0.0314, "rho": 0.0092, "theo": 1.5092, "change": -0.005, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T14:16:17", "percent_change": -0.302117, "prev_day_close": 1.45999997854233}, {"option": "YINN261211P00027000", "bid": 2.43, "bid_size": 635.0, "ask": 3.25, "ask_size": 796.0, "iv": 0.6927, "open_interest": 0.0, "volume": 0.0, "delta": -0.5554, "gamma": 0.0772, "vega": 0.03, "theta": -0.0315, "rho": -0.0129, "theo": 2.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94000005722046}, {"option": "YINN261211C00027500", "bid": 0.61, "bid_size": 822.0, "ask": 2.13, "ask_size": 970.0, "iv": 0.6827, "open_interest": 9.0, "volume": 0.0, "delta": 0.407, "gamma": 0.0758, "vega": 0.0295, "theta": -0.0308, "rho": 0.0085, "theo": 1.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T09:42:57", "percent_change": 0.0, "prev_day_close": 1.37000006437302}, {"option": "YINN261211P00027500", "bid": 2.1, "bid_size": 777.0, "ask": 4.2, "ask_size": 858.0, "iv": 0.6881, "open_interest": 0.0, "volume": 0.0, "delta": -0.5922, "gamma": 0.0763, "vega": 0.0295, "theta": -0.0307, "rho": -0.0136, "theo": 3.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999985694885}, {"option": "YINN261211C00028000", "bid": 0.82, "bid_size": 602.0, "ask": 1.28, "ask_size": 2.0, "iv": 0.6262, "open_interest": 28.0, "volume": 0.0, "delta": 0.3716, "gamma": 0.0742, "vega": 0.0287, "theta": -0.0298, "rho": 0.0078, "theo": 1.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-05T12:07:54", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "YINN261211P00028000", "bid": 2.43, "bid_size": 770.0, "ask": 4.55, "ask_size": 886.0, "iv": 0.688, "open_interest": 0.0, "volume": 0.0, "delta": -0.6279, "gamma": 0.0747, "vega": 0.0287, "theta": -0.0298, "rho": -0.0143, "theo": 3.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49000012874603}, {"option": "YINN261211C00028500", "bid": 0.66, "bid_size": 699.0, "ask": 1.32, "ask_size": 866.0, "iv": 0.6544, "open_interest": 0.0, "volume": 0.0, "delta": 0.3377, "gamma": 0.072, "vega": 0.0278, "theta": -0.0287, "rho": 0.0071, "theo": 1.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.990000039339066}, {"option": "YINN261211P00028500", "bid": 3.5, "bid_size": 15.0, "ask": 4.05, "ask_size": 618.0, "iv": 0.6627, "open_interest": 1.0, "volume": 1.0, "delta": -0.6621, "gamma": 0.0725, "vega": 0.0277, "theta": -0.0286, "rho": -0.0148, "theo": 3.7755, "change": -0.04, "open": 3.86, "high": 3.86, "low": 3.86, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-11-09T14:16:57", "percent_change": -1.02564, "prev_day_close": 3.80000007152557}, {"option": "YINN261211C00029000", "bid": 0.51, "bid_size": 802.0, "ask": 1.37, "ask_size": 944.0, "iv": 0.6828, "open_interest": 2.0, "volume": 0.0, "delta": 0.3055, "gamma": 0.0692, "vega": 0.0266, "theta": -0.0274, "rho": 0.0064, "theo": 0.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-05T14:52:05", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "YINN261211P00029000", "bid": 3.05, "bid_size": 759.0, "ask": 5.3, "ask_size": 880.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": -0.6945, "gamma": 0.0698, "vega": 0.0266, "theta": -0.0273, "rho": -0.0154, "theo": 4.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "YINN261211C00030000", "bid": 0.4, "bid_size": 615.0, "ask": 1.38, "ask_size": 1017.0, "iv": 0.7501, "open_interest": 45.0, "volume": 0.0, "delta": 0.2469, "gamma": 0.0626, "vega": 0.024, "theta": -0.0246, "rho": 0.0052, "theo": 0.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T12:33:01", "percent_change": 0.0, "prev_day_close": 0.890000000596046}, {"option": "YINN261211P00030000", "bid": 3.8, "bid_size": 417.0, "ask": 6.05, "ask_size": 115.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.0633, "vega": 0.0239, "theta": -0.0243, "rho": -0.0162, "theo": 4.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "YINN261211C00031000", "bid": 0.31, "bid_size": 661.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.6135, "open_interest": 38.0, "volume": 0.0, "delta": 0.1967, "gamma": 0.0551, "vega": 0.0211, "theta": -0.0214, "rho": 0.0042, "theo": 0.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T12:31:17", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "YINN261211P00031000", "bid": 4.75, "bid_size": 424.0, "ask": 6.45, "ask_size": 105.0, "iv": 0.5785, "open_interest": 0.0, "volume": 0.0, "delta": -0.8045, "gamma": 0.0559, "vega": 0.0209, "theta": -0.0211, "rho": -0.0166, "theo": 5.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "YINN261211C00032000", "bid": 0.07, "bid_size": 456.0, "ask": 0.93, "ask_size": 738.0, "iv": 0.7275, "open_interest": 0.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0473, "vega": 0.0181, "theta": -0.0183, "rho": 0.0033, "theo": 0.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.50000000372529}, {"option": "YINN261211P00032000", "bid": 5.6, "bid_size": 304.0, "ask": 7.75, "ask_size": 98.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0482, "vega": 0.0178, "theta": -0.0179, "rho": -0.0167, "theo": 6.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "YINN261211C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 783.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": 0.1205, "gamma": 0.0398, "vega": 0.0153, "theta": -0.0154, "rho": 0.0026, "theo": 0.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261211P00033000", "bid": 6.55, "bid_size": 304.0, "ask": 8.65, "ask_size": 98.0, "iv": 0.7036, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0408, "vega": 0.0149, "theta": -0.0149, "rho": -0.0162, "theo": 7.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "YINN261211C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 895.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": 0.093, "gamma": 0.033, "vega": 0.0127, "theta": -0.0127, "rho": 0.002, "theo": 0.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261211P00034000", "bid": 7.45, "bid_size": 262.0, "ask": 9.6, "ask_size": 83.0, "iv": 0.7108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0341, "vega": 0.0122, "theta": -0.0122, "rho": -0.0156, "theo": 8.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "YINN261211C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 892.0, "iv": 0.8342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0269, "vega": 0.0104, "theta": -0.0104, "rho": 0.0015, "theo": 0.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261211P00035000", "bid": 8.4, "bid_size": 368.0, "ask": 10.55, "ask_size": 85.0, "iv": 0.7245, "open_interest": 0.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0282, "vega": 0.0097, "theta": -0.0098, "rho": -0.0143, "theo": 9.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "YINN261218C00015000", "bid": 10.3, "bid_size": 381.0, "ask": 12.15, "ask_size": 392.0, "iv": 1.4258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0077, "vega": 0.0045, "theta": -0.0044, "rho": 0.0082, "theo": 10.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "YINN261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 885.0, "iv": 1.2798, "open_interest": 4.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0073, "vega": 0.0046, "theta": -0.0051, "rho": -0.0007, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T12:25:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261218C00016000", "bid": 8.7, "bid_size": 392.0, "ask": 11.25, "ask_size": 386.0, "iv": 1.0824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0108, "vega": 0.0062, "theta": -0.0061, "rho": 0.0098, "theo": 9.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "YINN261218P00016000", "bid": 0.04, "bid_size": 5.0, "ask": 0.73, "ask_size": 970.0, "iv": 1.1636, "open_interest": 2.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0104, "vega": 0.0064, "theta": -0.0068, "rho": -0.001, "theo": 0.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T09:54:32", "percent_change": 0.0, "prev_day_close": 0.385000009089708}, {"option": "YINN261218C00017000", "bid": 8.1, "bid_size": 378.0, "ask": 10.0, "ask_size": 378.0, "iv": 1.0302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0148, "vega": 0.0084, "theta": -0.0081, "rho": 0.0112, "theo": 8.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "YINN261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 29.0, "iv": 0.8538, "open_interest": 242.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0144, "vega": 0.0085, "theta": -0.0088, "rho": -0.0015, "theo": 0.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T09:52:42", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "YINN261218C00018000", "bid": 6.7, "bid_size": 446.0, "ask": 9.5, "ask_size": 397.0, "iv": 0.9521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0198, "vega": 0.011, "theta": -0.0106, "rho": 0.0124, "theo": 7.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "YINN261218P00018000", "bid": 0.02, "bid_size": 16.0, "ask": 0.41, "ask_size": 15.0, "iv": 0.7952, "open_interest": 18.0, "volume": 1.0, "delta": -0.0682, "gamma": 0.0195, "vega": 0.0111, "theta": -0.0112, "rho": -0.0021, "theo": 0.2213, "change": 0.01, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T09:37:17", "percent_change": 4.76191, "prev_day_close": 0.214999997988343}, {"option": "YINN261218C00019000", "bid": 6.7, "bid_size": 325.0, "ask": 8.0, "ask_size": 404.0, "iv": 0.9876, "open_interest": 4.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0259, "vega": 0.0141, "theta": -0.0133, "rho": 0.0135, "theo": 7.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "YINN261218P00019000", "bid": 0.29, "bid_size": 1.0, "ask": 0.55, "ask_size": 6.0, "iv": 0.7721, "open_interest": 34.0, "volume": 12.0, "delta": -0.094, "gamma": 0.0256, "vega": 0.0141, "theta": -0.0138, "rho": -0.0028, "theo": 0.3157, "change": -0.135, "open": 0.44, "high": 0.44, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T10:31:02", "percent_change": -27.8351, "prev_day_close": 0.310000002384186}, {"option": "YINN261218C00020000", "bid": 5.95, "bid_size": 30.0, "ask": 6.3, "ask_size": 27.0, "iv": 0.747, "open_interest": 18.0, "volume": 2.0, "delta": 0.8703, "gamma": 0.0329, "vega": 0.0175, "theta": -0.0163, "rho": 0.0142, "theo": 6.1374, "change": -0.8, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T09:40:58", "percent_change": -11.5942, "prev_day_close": 6.125}, {"option": "YINN261218P00020000", "bid": 0.25, "bid_size": 16.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.7132, "open_interest": 98.0, "volume": 15.0, "delta": -0.1271, "gamma": 0.0327, "vega": 0.0175, "theta": -0.0168, "rho": -0.0038, "theo": 0.4442, "change": 0.07, "open": 0.44, "high": 0.49, "low": 0.44, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T11:02:32", "percent_change": 16.6667, "prev_day_close": 0.375}, {"option": "YINN261218C00021000", "bid": 5.15, "bid_size": 27.0, "ask": 5.65, "ask_size": 30.0, "iv": 0.7756, "open_interest": 52.0, "volume": 22.0, "delta": 0.8291, "gamma": 0.0407, "vega": 0.0211, "theta": -0.0194, "rho": 0.0146, "theo": 5.3125, "change": -0.89, "open": 5.22, "high": 5.22, "low": 5.16, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-11-09T11:26:31", "percent_change": -14.7107, "prev_day_close": 5.40000009536743}, {"option": "YINN261218P00021000", "bid": 0.37, "bid_size": 13.0, "ask": 0.7, "ask_size": 14.0, "iv": 0.6956, "open_interest": 31.0, "volume": 3.0, "delta": -0.168, "gamma": 0.0405, "vega": 0.0211, "theta": -0.0198, "rho": -0.005, "theo": 0.6158, "change": -0.06, "open": 0.69, "high": 0.69, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T13:07:10", "percent_change": -8.82353, "prev_day_close": 0.634999990463257}, {"option": "YINN261218C00022000", "bid": 3.45, "bid_size": 883.0, "ask": 5.45, "ask_size": 967.0, "iv": 0.681, "open_interest": 96.0, "volume": 0.0, "delta": 0.7798, "gamma": 0.0486, "vega": 0.0247, "theta": -0.0224, "rho": 0.0147, "theo": 4.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-11-04T13:48:08", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "YINN261218P00022000", "bid": 0.35, "bid_size": 935.0, "ask": 1.29, "ask_size": 874.0, "iv": 0.71, "open_interest": 35.0, "volume": 0.0, "delta": -0.2171, "gamma": 0.0485, "vega": 0.0247, "theta": -0.0227, "rho": -0.0065, "theo": 0.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T15:49:58", "percent_change": 0.0, "prev_day_close": 0.819999977946281}, {"option": "YINN261218C00023000", "bid": 3.6, "bid_size": 32.0, "ask": 4.0, "ask_size": 28.0, "iv": 0.6934, "open_interest": 518.0, "volume": 0.0, "delta": 0.723, "gamma": 0.0561, "vega": 0.028, "theta": -0.025, "rho": 0.0144, "theo": 3.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T14:08:36", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "YINN261218P00023000", "bid": 0.9, "bid_size": 12.0, "ask": 1.28, "ask_size": 14.0, "iv": 0.6913, "open_interest": 27.0, "volume": 1.0, "delta": -0.2739, "gamma": 0.056, "vega": 0.028, "theta": -0.0252, "rho": -0.0082, "theo": 1.1249, "change": -0.245, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T13:51:01", "percent_change": -18.2156, "prev_day_close": 1.08999997377396}, {"option": "YINN261218C00024000", "bid": 3.05, "bid_size": 27.0, "ask": 3.35, "ask_size": 31.0, "iv": 0.6964, "open_interest": 46.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.0625, "vega": 0.0306, "theta": -0.027, "rho": 0.0138, "theo": 3.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T09:57:21", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "YINN261218P00024000", "bid": 1.27, "bid_size": 14.0, "ask": 1.62, "ask_size": 16.0, "iv": 0.681, "open_interest": 26.0, "volume": 1.0, "delta": -0.337, "gamma": 0.0625, "vega": 0.0306, "theta": -0.0272, "rho": -0.01, "theo": 1.4788, "change": 0.135, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T13:06:17", "percent_change": 9.67742, "prev_day_close": 1.44499999284744}, {"option": "YINN261218C00025000", "bid": 2.45, "bid_size": 15.0, "ask": 2.92, "ask_size": 416.0, "iv": 0.7032, "open_interest": 139.0, "volume": 38.0, "delta": 0.5924, "gamma": 0.0671, "vega": 0.0325, "theta": -0.0284, "rho": 0.0129, "theo": 2.6185, "change": -0.615, "open": 2.68, "high": 2.77, "low": 2.6, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-09T15:29:37", "percent_change": -18.894, "prev_day_close": 2.64499998092651}, {"option": "YINN261218P00025000", "bid": 1.79, "bid_size": 15.0, "ask": 2.02, "ask_size": 23.0, "iv": 0.6822, "open_interest": 30.0, "volume": 11.0, "delta": -0.4045, "gamma": 0.0672, "vega": 0.0325, "theta": -0.0285, "rho": -0.0119, "theo": 1.9065, "change": 0.135, "open": 1.98, "high": 1.99, "low": 1.94, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T13:06:17", "percent_change": 7.43802, "prev_day_close": 1.90499997138977}, {"option": "YINN261218C00026000", "bid": 1.89, "bid_size": 24.0, "ask": 2.31, "ask_size": 27.0, "iv": 0.6677, "open_interest": 346.0, "volume": 1.0, "delta": 0.5232, "gamma": 0.0696, "vega": 0.0334, "theta": -0.0289, "rho": 0.0118, "theo": 2.1257, "change": -0.62, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T09:32:08", "percent_change": -22.7941, "prev_day_close": 2.09999996423721}, {"option": "YINN261218P00026000", "bid": 2.01, "bid_size": 597.0, "ask": 3.2, "ask_size": 771.0, "iv": 0.7339, "open_interest": 21.0, "volume": 0.0, "delta": -0.4739, "gamma": 0.0698, "vega": 0.0334, "theta": -0.0289, "rho": -0.0139, "theo": 2.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-29T10:29:38", "percent_change": 0.0, "prev_day_close": 2.60500001907349}, {"option": "YINN261218C00027000", "bid": 1.63, "bid_size": 6.0, "ask": 1.8, "ask_size": 23.0, "iv": 0.6726, "open_interest": 146.0, "volume": 7.0, "delta": 0.4548, "gamma": 0.0699, "vega": 0.0332, "theta": -0.0285, "rho": 0.0105, "theo": 1.7073, "change": -0.515, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T11:54:18", "percent_change": -23.356, "prev_day_close": 1.71499997377396}, {"option": "YINN261218P00027000", "bid": 2.77, "bid_size": 14.0, "ask": 3.15, "ask_size": 32.0, "iv": 0.6618, "open_interest": 23.0, "volume": 0.0, "delta": -0.5425, "gamma": 0.0701, "vega": 0.0332, "theta": -0.0285, "rho": -0.0157, "theo": 2.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T10:27:32", "percent_change": 0.0, "prev_day_close": 2.96000003814697}, {"option": "YINN261218C00028000", "bid": 1.22, "bid_size": 13.0, "ask": 1.58, "ask_size": 213.0, "iv": 0.6798, "open_interest": 112.0, "volume": 0.0, "delta": 0.3896, "gamma": 0.068, "vega": 0.0321, "theta": -0.0275, "rho": 0.0092, "theo": 1.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-06T13:47:21", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "YINN261218P00028000", "bid": 3.4, "bid_size": 24.0, "ask": 4.0, "ask_size": 820.0, "iv": 0.6868, "open_interest": 14.0, "volume": 3.0, "delta": -0.6081, "gamma": 0.0683, "vega": 0.0321, "theta": -0.0274, "rho": -0.0173, "theo": 3.636, "change": 0.205, "open": 3.63, "high": 3.63, "low": 3.63, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-11-09T09:52:51", "percent_change": 5.9854, "prev_day_close": 3.70000004768372}, {"option": "YINN261218C00029000", "bid": 0.87, "bid_size": 17.0, "ask": 1.23, "ask_size": 26.0, "iv": 0.6574, "open_interest": 47.0, "volume": 40.0, "delta": 0.3293, "gamma": 0.0643, "vega": 0.0303, "theta": -0.0258, "rho": 0.0079, "theo": 1.0732, "change": -0.26, "open": 1.24, "high": 1.31, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T15:21:57", "percent_change": -19.697, "prev_day_close": 1.05000001192093}, {"option": "YINN261218P00029000", "bid": 3.75, "bid_size": 694.0, "ask": 4.6, "ask_size": 640.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.0647, "vega": 0.0303, "theta": -0.0257, "rho": -0.0187, "theo": 4.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "YINN261218C00030000", "bid": 0.72, "bid_size": 19.0, "ask": 0.9, "ask_size": 19.0, "iv": 0.6529, "open_interest": 329.0, "volume": 2.0, "delta": 0.2753, "gamma": 0.0594, "vega": 0.028, "theta": -0.0238, "rho": 0.0067, "theo": 0.843, "change": -0.255, "open": 0.8, "high": 0.86, "low": 0.8, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T10:48:46", "percent_change": -22.87, "prev_day_close": 0.810000002384186}, {"option": "YINN261218P00030000", "bid": 4.55, "bid_size": 622.0, "ask": 5.55, "ask_size": 306.0, "iv": 0.6413, "open_interest": 1.0, "volume": 0.0, "delta": -0.7231, "gamma": 0.0599, "vega": 0.0279, "theta": -0.0236, "rho": -0.0198, "theo": 5.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.64, "last_trade_time": "2026-10-19T10:22:26", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "YINN261218C00031000", "bid": 0.21, "bid_size": 803.0, "ask": 1.08, "ask_size": 859.0, "iv": 0.6598, "open_interest": 37.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0536, "vega": 0.0254, "theta": -0.0215, "rho": 0.0056, "theo": 0.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-05T15:59:51", "percent_change": 0.0, "prev_day_close": 0.645000018179417}, {"option": "YINN261218P00031000", "bid": 5.5, "bid_size": 622.0, "ask": 6.55, "ask_size": 297.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": -0.7709, "gamma": 0.0543, "vega": 0.0253, "theta": -0.0212, "rho": -0.0208, "theo": 5.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "YINN261218C00032000", "bid": 0.27, "bid_size": 542.0, "ask": 0.75, "ask_size": 644.0, "iv": 0.6652, "open_interest": 107.0, "volume": 0.0, "delta": 0.1875, "gamma": 0.0476, "vega": 0.0226, "theta": -0.0191, "rho": 0.0046, "theo": 0.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T15:06:57", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "YINN261218P00032000", "bid": 5.5, "bid_size": 568.0, "ask": 8.0, "ask_size": 114.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.0483, "vega": 0.0224, "theta": -0.0188, "rho": -0.0211, "theo": 6.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "YINN261218C00033000", "bid": 0.09, "bid_size": 599.0, "ask": 0.67, "ask_size": 517.0, "iv": 0.6589, "open_interest": 10.0, "volume": 0.0, "delta": 0.1533, "gamma": 0.0417, "vega": 0.0199, "theta": -0.0168, "rho": 0.0038, "theo": 0.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-05T15:06:57", "percent_change": 0.0, "prev_day_close": 0.38000001013279}, {"option": "YINN261218P00033000", "bid": 6.2, "bid_size": 528.0, "ask": 8.85, "ask_size": 98.0, "iv": 0.5897, "open_interest": 0.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.0425, "vega": 0.0196, "theta": -0.0164, "rho": -0.0212, "theo": 7.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "YINN261218C00034000", "bid": 0.18, "bid_size": 16.0, "ask": 0.52, "ask_size": 31.0, "iv": 0.6943, "open_interest": 7.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0361, "vega": 0.0173, "theta": -0.0146, "rho": 0.0031, "theo": 0.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T13:30:17", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "YINN261218P00034000", "bid": 7.05, "bid_size": 813.0, "ask": 9.75, "ask_size": 173.0, "iv": 0.5437, "open_interest": 2.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0369, "vega": 0.0169, "theta": -0.0142, "rho": -0.0208, "theo": 8.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T09:48:08", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "YINN261218C00035000", "bid": 0.01, "bid_size": 4.0, "ask": 0.4, "ask_size": 30.0, "iv": 0.7161, "open_interest": 93.0, "volume": 31.0, "delta": 0.1014, "gamma": 0.0309, "vega": 0.0149, "theta": -0.0126, "rho": 0.0026, "theo": 0.245, "change": -0.045, "open": 0.25, "high": 0.25, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T11:13:22", "percent_change": -16.3636, "prev_day_close": 0.304999999701977}, {"option": "YINN261218P00035000", "bid": 8.6, "bid_size": 368.0, "ask": 10.1, "ask_size": 85.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0319, "vega": 0.0145, "theta": -0.0122, "rho": -0.0205, "theo": 9.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "YINN261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 23.0, "iv": 0.6881, "open_interest": 20.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0263, "vega": 0.0128, "theta": -0.0109, "rho": 0.0021, "theo": 0.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:09:37", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "YINN261218P00036000", "bid": 8.95, "bid_size": 359.0, "ask": 11.6, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0274, "vega": 0.0123, "theta": -0.0103, "rho": -0.0196, "theo": 10.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "YINN261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 10.0, "iv": 0.7209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0222, "vega": 0.0109, "theta": -0.0093, "rho": 0.0017, "theo": 0.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "YINN261218P00037000", "bid": 10.0, "bid_size": 377.0, "ask": 12.4, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0234, "vega": 0.0102, "theta": -0.0086, "rho": -0.0186, "theo": 11.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "YINN261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1039.0, "iv": 0.8913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0188, "vega": 0.0092, "theta": -0.0079, "rho": 0.0014, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261218P00038000", "bid": 11.0, "bid_size": 388.0, "ask": 13.35, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.02, "vega": 0.0085, "theta": -0.0072, "rho": -0.0173, "theo": 12.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "YINN261224C00015000", "bid": 9.65, "bid_size": 379.0, "ask": 12.15, "ask_size": 377.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0086, "vega": 0.0064, "theta": -0.0045, "rho": 0.0184, "theo": 10.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "YINN261224P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 948.0, "iv": 1.2037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0086, "vega": 0.0064, "theta": -0.0064, "rho": -0.0011, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261224C00018000", "bid": 6.85, "bid_size": 374.0, "ask": 8.95, "ask_size": 381.0, "iv": 0.5221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0202, "vega": 0.0138, "theta": -0.0112, "rho": 0.0203, "theo": 8.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "YINN261224P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 886.0, "iv": 0.8734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0204, "vega": 0.0138, "theta": -0.0126, "rho": -0.0029, "theo": 0.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.410000000149012}, {"option": "YINN261224C00019000", "bid": 5.95, "bid_size": 507.0, "ask": 8.1, "ask_size": 595.0, "iv": 0.6094, "open_interest": 0.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0256, "vega": 0.017, "theta": -0.0139, "rho": 0.0206, "theo": 7.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "YINN261224P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 838.0, "iv": 0.8965, "open_interest": 0.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0258, "vega": 0.017, "theta": -0.0152, "rho": -0.0038, "theo": 0.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.589999973773956}, {"option": "YINN261224C00020000", "bid": 5.15, "bid_size": 495.0, "ask": 7.25, "ask_size": 609.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.0316, "vega": 0.0204, "theta": -0.0168, "rho": 0.0206, "theo": 6.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "YINN261224P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 639.0, "iv": 0.8658, "open_interest": 0.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.0318, "vega": 0.0205, "theta": -0.0179, "rho": -0.0049, "theo": 0.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "YINN261224C00020500", "bid": 4.7, "bid_size": 771.0, "ask": 6.85, "ask_size": 909.0, "iv": 0.6411, "open_interest": 0.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0347, "vega": 0.0222, "theta": -0.0182, "rho": 0.0204, "theo": 6.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "YINN261224P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 991.0, "iv": 0.7658, "open_interest": 0.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.035, "vega": 0.0222, "theta": -0.0192, "rho": -0.0056, "theo": 0.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "YINN261224C00021000", "bid": 4.25, "bid_size": 763.0, "ask": 6.65, "ask_size": 888.0, "iv": 0.6773, "open_interest": 0.0, "volume": 0.0, "delta": 0.8203, "gamma": 0.0379, "vega": 0.0239, "theta": -0.0195, "rho": 0.0203, "theo": 5.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "YINN261224P00021000", "bid": 0.49, "bid_size": 15.0, "ask": 0.9, "ask_size": 572.0, "iv": 0.7329, "open_interest": 14.0, "volume": 4.0, "delta": -0.1834, "gamma": 0.0382, "vega": 0.024, "theta": -0.0205, "rho": -0.0063, "theo": 0.7875, "change": 0.135, "open": 0.8, "high": 0.8, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T12:30:27", "percent_change": 22.3141, "prev_day_close": 0.689999982714653}, {"option": "YINN261224C00021500", "bid": 3.85, "bid_size": 773.0, "ask": 6.35, "ask_size": 874.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": 0.7982, "gamma": 0.0411, "vega": 0.0256, "theta": -0.0209, "rho": 0.02, "theo": 5.2858, "change": 0.0, "open": 0.0, "high": 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": "YINN261224P00021500", "bid": 0.53, "bid_size": 12.0, "ask": 1.62, "ask_size": 968.0, "iv": 0.8295, "open_interest": 0.0, "volume": 0.0, "delta": -0.2057, "gamma": 0.0414, "vega": 0.0257, "theta": -0.0218, "rho": -0.007, "theo": 0.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "YINN261224C00022000", "bid": 4.15, "bid_size": 633.0, "ask": 5.7, "ask_size": 938.0, "iv": 0.7589, "open_interest": 0.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.0442, "vega": 0.0273, "theta": -0.0221, "rho": 0.0197, "theo": 4.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "YINN261224P00022000", "bid": 0.63, "bid_size": 812.0, "ask": 1.61, "ask_size": 957.0, "iv": 0.7875, "open_interest": 5.0, "volume": 1.0, "delta": -0.2294, "gamma": 0.0446, "vega": 0.0274, "theta": -0.023, "rho": -0.0078, "theo": 1.034, "change": 0.02, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:20:42", "percent_change": 2.04081, "prev_day_close": 1.21999999880791}, {"option": "YINN261224C00022500", "bid": 3.65, "bid_size": 738.0, "ask": 5.45, "ask_size": 885.0, "iv": 0.7443, "open_interest": 0.0, "volume": 0.0, "delta": 0.7497, "gamma": 0.0472, "vega": 0.0289, "theta": -0.0233, "rho": 0.0193, "theo": 4.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "YINN261224P00022500", "bid": 0.81, "bid_size": 11.0, "ask": 1.48, "ask_size": 887.0, "iv": 0.7375, "open_interest": 0.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.0477, "vega": 0.029, "theta": -0.0241, "rho": -0.0086, "theo": 1.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14500001072884}, {"option": "YINN261224C00023000", "bid": 3.3, "bid_size": 759.0, "ask": 5.1, "ask_size": 938.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": 0.7233, "gamma": 0.0501, "vega": 0.0304, "theta": -0.0244, "rho": 0.0189, "theo": 4.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "YINN261224P00023000", "bid": 0.88, "bid_size": 832.0, "ask": 1.42, "ask_size": 537.0, "iv": 0.6803, "open_interest": 2.0, "volume": 2.0, "delta": -0.2813, "gamma": 0.0506, "vega": 0.0304, "theta": -0.0251, "rho": -0.0095, "theo": 1.3363, "change": -0.11, "open": 1.3, "high": 1.4, "low": 1.3, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T09:50:34", "percent_change": -7.28477, "prev_day_close": 1.25}, {"option": "YINN261224C00023500", "bid": 3.2, "bid_size": 595.0, "ask": 4.6, "ask_size": 930.0, "iv": 0.7361, "open_interest": 0.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.0528, "vega": 0.0317, "theta": -0.0254, "rho": 0.0184, "theo": 3.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "YINN261224P00023500", "bid": 0.99, "bid_size": 726.0, "ask": 1.94, "ask_size": 906.0, "iv": 0.7214, "open_interest": 0.0, "volume": 0.0, "delta": -0.3091, "gamma": 0.0534, "vega": 0.0318, "theta": -0.026, "rho": -0.0104, "theo": 1.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "YINN261224C00024000", "bid": 2.9, "bid_size": 511.0, "ask": 4.3, "ask_size": 574.0, "iv": 0.7329, "open_interest": 0.0, "volume": 0.0, "delta": 0.6672, "gamma": 0.0553, "vega": 0.0329, "theta": -0.0262, "rho": 0.0178, "theo": 3.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "YINN261224P00024000", "bid": 0.8, "bid_size": 420.0, "ask": 2.33, "ask_size": 501.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": -0.338, "gamma": 0.0559, "vega": 0.033, "theta": -0.0268, "rho": -0.0114, "theo": 1.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.56499996781349}, {"option": "YINN261224C00024500", "bid": 2.65, "bid_size": 661.0, "ask": 4.0, "ask_size": 924.0, "iv": 0.7326, "open_interest": 0.0, "volume": 0.0, "delta": 0.6378, "gamma": 0.0574, "vega": 0.0339, "theta": -0.0269, "rho": 0.0172, "theo": 3.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "YINN261224P00024500", "bid": 1.38, "bid_size": 717.0, "ask": 2.53, "ask_size": 888.0, "iv": 0.7388, "open_interest": 0.0, "volume": 0.0, "delta": -0.3678, "gamma": 0.0581, "vega": 0.034, "theta": -0.0274, "rho": -0.0122, "theo": 1.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9549999833107}, {"option": "YINN261224C00025000", "bid": 2.49, "bid_size": 11.0, "ask": 3.9, "ask_size": 911.0, "iv": 0.7695, "open_interest": 0.0, "volume": 0.0, "delta": 0.6077, "gamma": 0.0593, "vega": 0.0348, "theta": -0.0274, "rho": 0.0165, "theo": 3.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19500005245209}, {"option": "YINN261224P00025000", "bid": 1.74, "bid_size": 11.0, "ask": 2.22, "ask_size": 518.0, "iv": 0.6768, "open_interest": 5.0, "volume": 5.0, "delta": -0.3982, "gamma": 0.06, "vega": 0.0348, "theta": -0.0279, "rho": -0.0132, "theo": 2.1268, "change": -0.115, "open": 2.12, "high": 2.12, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-09T10:27:50", "percent_change": -5.23918, "prev_day_close": 1.98000001907349}, {"option": "YINN261224C00025500", "bid": 1.75, "bid_size": 790.0, "ask": 3.9, "ask_size": 937.0, "iv": 0.733, "open_interest": 0.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.0608, "vega": 0.0354, "theta": -0.0278, "rho": 0.0158, "theo": 2.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "YINN261224P00025500", "bid": 1.8, "bid_size": 707.0, "ask": 3.0, "ask_size": 889.0, "iv": 0.724, "open_interest": 0.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.0615, "vega": 0.0354, "theta": -0.0282, "rho": -0.0139, "theo": 2.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "YINN261224C00026000", "bid": 1.85, "bid_size": 600.0, "ask": 3.2, "ask_size": 607.0, "iv": 0.7129, "open_interest": 0.0, "volume": 0.0, "delta": 0.5464, "gamma": 0.0619, "vega": 0.0358, "theta": -0.028, "rho": 0.0151, "theo": 2.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "YINN261224P00026000", "bid": 2.15, "bid_size": 342.0, "ask": 3.35, "ask_size": 495.0, "iv": 0.746, "open_interest": 0.0, "volume": 0.0, "delta": -0.4604, "gamma": 0.0627, "vega": 0.0358, "theta": -0.0283, "rho": -0.015, "theo": 2.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "YINN261224C00026500", "bid": 1.71, "bid_size": 422.0, "ask": 2.98, "ask_size": 604.0, "iv": 0.7222, "open_interest": 0.0, "volume": 0.0, "delta": 0.5156, "gamma": 0.0626, "vega": 0.036, "theta": -0.028, "rho": 0.0144, "theo": 2.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34500002861023}, {"option": "YINN261224P00026500", "bid": 2.4, "bid_size": 350.0, "ask": 3.6, "ask_size": 495.0, "iv": 0.736, "open_interest": 0.0, "volume": 0.0, "delta": -0.4916, "gamma": 0.0635, "vega": 0.036, "theta": -0.0283, "rho": -0.0158, "theo": 2.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "YINN261224C00027000", "bid": 1.43, "bid_size": 434.0, "ask": 2.87, "ask_size": 603.0, "iv": 0.7234, "open_interest": 0.0, "volume": 0.0, "delta": 0.485, "gamma": 0.0629, "vega": 0.036, "theta": -0.0279, "rho": 0.0136, "theo": 2.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "YINN261224P00027000", "bid": 2.51, "bid_size": 394.0, "ask": 4.1, "ask_size": 502.0, "iv": 0.7371, "open_interest": 0.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0639, "vega": 0.0359, "theta": -0.0281, "rho": -0.0166, "theo": 3.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30499994754791}, {"option": "YINN261224C00027500", "bid": 0.79, "bid_size": 852.0, "ask": 3.05, "ask_size": 949.0, "iv": 0.7109, "open_interest": 0.0, "volume": 0.0, "delta": 0.4548, "gamma": 0.0628, "vega": 0.0358, "theta": -0.0276, "rho": 0.0128, "theo": 1.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.91999998688698}, {"option": "YINN261224P00027500", "bid": 3.15, "bid_size": 11.0, "ask": 3.65, "ask_size": 514.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": -0.5535, "gamma": 0.0639, "vega": 0.0356, "theta": -0.0278, "rho": -0.0175, "theo": 3.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "YINN261224C00028000", "bid": 1.05, "bid_size": 677.0, "ask": 2.37, "ask_size": 927.0, "iv": 0.7, "open_interest": 0.0, "volume": 0.0, "delta": 0.4252, "gamma": 0.0624, "vega": 0.0354, "theta": -0.0272, "rho": 0.0121, "theo": 1.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80999994277954}, {"option": "YINN261224P00028000", "bid": 3.25, "bid_size": 609.0, "ask": 3.95, "ask_size": 20.0, "iv": 0.638, "open_interest": 1.0, "volume": 1.0, "delta": -0.5837, "gamma": 0.0635, "vega": 0.0351, "theta": -0.0273, "rho": -0.0181, "theo": 3.8006, "change": 0.07, "open": 3.92, "high": 3.92, "low": 3.92, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-11-09T14:16:57", "percent_change": 1.81818, "prev_day_close": 3.85000002384186}, {"option": "YINN261224C00028500", "bid": 0.99, "bid_size": 562.0, "ask": 2.19, "ask_size": 977.0, "iv": 0.7109, "open_interest": 0.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.0616, "vega": 0.0348, "theta": -0.0266, "rho": 0.0113, "theo": 1.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69000005722046}, {"option": "YINN261224P00028500", "bid": 3.8, "bid_size": 22.0, "ask": 4.65, "ask_size": 707.0, "iv": 0.7191, "open_interest": 0.0, "volume": 0.0, "delta": -0.6132, "gamma": 0.0628, "vega": 0.0345, "theta": -0.0267, "rho": -0.0189, "theo": 4.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "YINN261224C00029000", "bid": 0.74, "bid_size": 468.0, "ask": 2.15, "ask_size": 612.0, "iv": 0.7113, "open_interest": 1.0, "volume": 0.0, "delta": 0.3683, "gamma": 0.0604, "vega": 0.034, "theta": -0.026, "rho": 0.0106, "theo": 1.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T14:47:25", "percent_change": 0.0, "prev_day_close": 1.54500004649162}, {"option": "YINN261224P00029000", "bid": 4.1, "bid_size": 13.0, "ask": 4.95, "ask_size": 435.0, "iv": 0.7033, "open_interest": 0.0, "volume": 0.0, "delta": -0.6418, "gamma": 0.0617, "vega": 0.0335, "theta": -0.026, "rho": -0.0191, "theo": 4.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "YINN261224C00029500", "bid": 0.63, "bid_size": 681.0, "ask": 1.52, "ask_size": 865.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": 0.3414, "gamma": 0.059, "vega": 0.0331, "theta": -0.0252, "rho": 0.0098, "theo": 1.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "YINN261224P00029500", "bid": 4.25, "bid_size": 640.0, "ask": 5.4, "ask_size": 715.0, "iv": 0.6826, "open_interest": 0.0, "volume": 0.0, "delta": -0.6693, "gamma": 0.0604, "vega": 0.0326, "theta": -0.0252, "rho": -0.0198, "theo": 4.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "YINN261224C00030000", "bid": 0.59, "bid_size": 630.0, "ask": 1.26, "ask_size": 604.0, "iv": 0.6289, "open_interest": 63.0, "volume": 20.0, "delta": 0.3156, "gamma": 0.0573, "vega": 0.0321, "theta": -0.0243, "rho": 0.0091, "theo": 1.1049, "change": -0.35, "open": 0.97, "high": 0.97, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T13:24:53", "percent_change": -26.9231, "prev_day_close": 1.02500000596046}, {"option": "YINN261224P00030000", "bid": 4.7, "bid_size": 581.0, "ask": 5.85, "ask_size": 358.0, "iv": 0.7047, "open_interest": 0.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.0588, "vega": 0.0315, "theta": -0.0242, "rho": -0.0201, "theo": 5.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "YINN261224C00030500", "bid": 0.1, "bid_size": 1185.0, "ask": 1.4, "ask_size": 943.0, "iv": 0.6046, "open_interest": 2.0, "volume": 0.0, "delta": 0.291, "gamma": 0.0554, "vega": 0.031, "theta": -0.0234, "rho": 0.0085, "theo": 0.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T11:34:32", "percent_change": 0.0, "prev_day_close": 0.749999988824129}, {"option": "YINN261224P00030500", "bid": 4.85, "bid_size": 726.0, "ask": 6.0, "ask_size": 212.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.7211, "gamma": 0.057, "vega": 0.0302, "theta": -0.0233, "rho": -0.0203, "theo": 5.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "YINN261224C00031000", "bid": 0.3, "bid_size": 751.0, "ask": 1.28, "ask_size": 1009.0, "iv": 0.6507, "open_interest": 1.0, "volume": 0.0, "delta": 0.2677, "gamma": 0.0533, "vega": 0.0297, "theta": -0.0224, "rho": 0.0078, "theo": 0.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-06T11:34:36", "percent_change": 0.0, "prev_day_close": 0.78999999165535}, {"option": "YINN261224P00031000", "bid": 5.55, "bid_size": 300.0, "ask": 6.7, "ask_size": 148.0, "iv": 0.7258, "open_interest": 0.0, "volume": 0.0, "delta": -0.7451, "gamma": 0.055, "vega": 0.029, "theta": -0.0222, "rho": -0.0209, "theo": 5.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "YINN261224C00032000", "bid": 0.33, "bid_size": 360.0, "ask": 1.0, "ask_size": 673.0, "iv": 0.6662, "open_interest": 0.0, "volume": 0.0, "delta": 0.225, "gamma": 0.0487, "vega": 0.0271, "theta": -0.0203, "rho": 0.0066, "theo": 0.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.665000006556511}, {"option": "YINN261224P00032000", "bid": 6.0, "bid_size": 409.0, "ask": 8.0, "ask_size": 118.0, "iv": 0.7463, "open_interest": 0.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0506, "vega": 0.0259, "theta": -0.02, "rho": -0.0208, "theo": 6.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "YINN261224C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 759.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.1878, "gamma": 0.0438, "vega": 0.0243, "theta": -0.0182, "rho": 0.0056, "theo": 0.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "YINN261224P00033000", "bid": 6.85, "bid_size": 402.0, "ask": 8.85, "ask_size": 98.0, "iv": 0.748, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0459, "vega": 0.0226, "theta": -0.0178, "rho": -0.0204, "theo": 7.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "YINN261224C00034000", "bid": 0.02, "bid_size": 1087.0, "ask": 0.79, "ask_size": 1152.0, "iv": 0.6614, "open_interest": 15.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0389, "vega": 0.0216, "theta": -0.016, "rho": 0.0046, "theo": 0.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T11:15:41", "percent_change": 0.0, "prev_day_close": 0.405000010505319}, {"option": "YINN261224P00034000", "bid": 7.75, "bid_size": 423.0, "ask": 9.25, "ask_size": 98.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": -0.862, "gamma": 0.0411, "vega": 0.0197, "theta": -0.0156, "rho": -0.0195, "theo": 8.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "YINN261224C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1152.0, "iv": 0.6927, "open_interest": 2.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0341, "vega": 0.0189, "theta": -0.014, "rho": 0.0038, "theo": 0.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T12:20:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN261224P00035000", "bid": 8.05, "bid_size": 456.0, "ask": 10.3, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0366, "vega": 0.0167, "theta": -0.0135, "rho": -0.0184, "theo": 9.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "YINN270115C00011000", "bid": 13.35, "bid_size": 397.0, "ask": 16.0, "ask_size": 351.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.004, "vega": 0.0026, "theta": -0.002, "rho": 0.0047, "theo": 14.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-06T13:47:25", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "YINN270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 61.0, "iv": 1.1628, "open_interest": 393.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0037, "vega": 0.0046, "theta": -0.0034, "rho": -0.0009, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T09:58:13", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "YINN270115C00012000", "bid": 12.45, "bid_size": 462.0, "ask": 15.4, "ask_size": 461.0, "iv": 1.2757, "open_interest": 104.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0052, "vega": 0.004, "theta": -0.0029, "rho": 0.0068, "theo": 13.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-11-04T10:24:46", "percent_change": 0.0, "prev_day_close": 13.9249997138977}, {"option": "YINN270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 848.0, "iv": 1.297, "open_interest": 139.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.005, "vega": 0.0059, "theta": -0.0043, "rho": -0.0012, "theo": 0.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:57:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115C00013000", "bid": 11.45, "bid_size": 404.0, "ask": 14.45, "ask_size": 407.0, "iv": 1.1797, "open_interest": 34.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0068, "vega": 0.0059, "theta": -0.0039, "rho": 0.009, "theo": 12.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-04-30T11:15:05", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "YINN270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 952.0, "iv": 1.1796, "open_interest": 265.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0067, "vega": 0.0076, "theta": -0.0052, "rho": -0.0017, "theo": 0.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T12:58:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115C00014000", "bid": 10.45, "bid_size": 479.0, "ask": 13.65, "ask_size": 481.0, "iv": 1.1472, "open_interest": 80.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0089, "vega": 0.008, "theta": -0.0051, "rho": 0.0109, "theo": 11.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.72, "last_trade_time": "2026-05-13T10:41:35", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "YINN270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 844.0, "iv": 1.0114, "open_interest": 253.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0088, "vega": 0.0096, "theta": -0.0064, "rho": -0.0022, "theo": 0.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T09:57:38", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "YINN270115C00015000", "bid": 10.2, "bid_size": 1008.0, "ask": 11.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 998.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0115, "vega": 0.0101, "theta": -0.0065, "rho": 0.0127, "theo": 10.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T10:55:09", "percent_change": 0.0, "prev_day_close": 10.6749997138977}, {"option": "YINN270115P00015000", "bid": 0.01, "bid_size": 11.0, "ask": 0.64, "ask_size": 1162.0, "iv": 0.9329, "open_interest": 350.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0114, "vega": 0.012, "theta": -0.0076, "rho": -0.0029, "theo": 0.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T15:44:33", "percent_change": 0.0, "prev_day_close": 0.324999992735684}, {"option": "YINN270115C00016000", "bid": 8.55, "bid_size": 500.0, "ask": 11.75, "ask_size": 503.0, "iv": 0.9958, "open_interest": 95.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0146, "vega": 0.0131, "theta": -0.008, "rho": 0.0145, "theo": 9.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-22T09:37:52", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "YINN270115P00016000", "bid": 0.01, "bid_size": 22.0, "ask": 0.55, "ask_size": 632.0, "iv": 0.8082, "open_interest": 112.0, "volume": 9.0, "delta": -0.0697, "gamma": 0.0145, "vega": 0.0147, "theta": -0.0091, "rho": -0.0038, "theo": 0.3252, "change": -0.245, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:10:36", "percent_change": -60.4938, "prev_day_close": 0.375000007450581}, {"option": "YINN270115C00017000", "bid": 8.4, "bid_size": 263.0, "ask": 10.1, "ask_size": 431.0, "iv": 0.9466, "open_interest": 12.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0183, "vega": 0.0164, "theta": -0.0097, "rho": 0.0162, "theo": 9.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "YINN270115P00017000", "bid": 0.13, "bid_size": 1.0, "ask": 0.55, "ask_size": 12.0, "iv": 0.7981, "open_interest": 373.0, "volume": 1.0, "delta": -0.0896, "gamma": 0.0181, "vega": 0.0177, "theta": -0.0106, "rho": -0.0048, "theo": 0.4245, "change": -0.01, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T10:00:49", "percent_change": -2.22222, "prev_day_close": 0.410000011324882}, {"option": "YINN270115C00018000", "bid": 7.9, "bid_size": 11.0, "ask": 8.35, "ask_size": 9.0, "iv": 0.7861, "open_interest": 53.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0225, "vega": 0.02, "theta": -0.0115, "rho": 0.0176, "theo": 8.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-10-26T10:04:24", "percent_change": 0.0, "prev_day_close": 8.12500023841858}, {"option": "YINN270115P00018000", "bid": 0.4, "bid_size": 5.0, "ask": 0.7, "ask_size": 704.0, "iv": 0.7867, "open_interest": 401.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0222, "vega": 0.0211, "theta": -0.0122, "rho": -0.0061, "theo": 0.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T09:35:23", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "YINN270115C00019000", "bid": 6.75, "bid_size": 699.0, "ask": 8.25, "ask_size": 811.0, "iv": 0.854, "open_interest": 207.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0272, "vega": 0.0232, "theta": -0.0134, "rho": 0.0186, "theo": 7.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-26T10:44:18", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "YINN270115P00019000", "bid": 0.01, "bid_size": 1689.0, "ask": 1.06, "ask_size": 603.0, "iv": 0.6905, "open_interest": 111.0, "volume": 0.0, "delta": -0.1425, "gamma": 0.0268, "vega": 0.0246, "theta": -0.0139, "rho": -0.0077, "theo": 0.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T13:28:45", "percent_change": 0.0, "prev_day_close": 0.534999971278012}, {"option": "YINN270115C00020000", "bid": 6.2, "bid_size": 9.0, "ask": 7.4, "ask_size": 1077.0, "iv": 0.8598, "open_interest": 459.0, "volume": 2.0, "delta": 0.8268, "gamma": 0.0321, "vega": 0.0273, "theta": -0.0152, "rho": 0.0196, "theo": 6.4688, "change": -0.45, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T15:06:57", "percent_change": -6.47482, "prev_day_close": 6.79999995231628}, {"option": "YINN270115P00020000", "bid": 0.52, "bid_size": 16.0, "ask": 1.37, "ask_size": 889.0, "iv": 0.7584, "open_interest": 448.0, "volume": 10.0, "delta": -0.1763, "gamma": 0.0316, "vega": 0.0283, "theta": -0.0156, "rho": -0.0095, "theo": 0.9021, "change": -0.255, "open": 0.98, "high": 0.98, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:10:36", "percent_change": -25.3731, "prev_day_close": 1.0450000166893}, {"option": "YINN270115C00021000", "bid": 4.3, "bid_size": 942.0, "ask": 6.65, "ask_size": 1015.0, "iv": 0.65, "open_interest": 395.0, "volume": 0.0, "delta": 0.7873, "gamma": 0.0372, "vega": 0.0312, "theta": -0.0169, "rho": 0.0201, "theo": 5.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-05T14:39:41", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "YINN270115P00021000", "bid": 0.41, "bid_size": 1327.0, "ask": 1.51, "ask_size": 725.0, "iv": 0.6678, "open_interest": 318.0, "volume": 0.0, "delta": -0.2151, "gamma": 0.0366, "vega": 0.0319, "theta": -0.0172, "rho": -0.0116, "theo": 1.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T12:27:36", "percent_change": 0.0, "prev_day_close": 0.959999993443489}, {"option": "YINN270115C00022000", "bid": 4.7, "bid_size": 10.0, "ask": 5.6, "ask_size": 977.0, "iv": 0.7562, "open_interest": 1132.0, "volume": 0.0, "delta": 0.7429, "gamma": 0.0421, "vega": 0.0348, "theta": -0.0185, "rho": 0.0203, "theo": 4.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T11:46:24", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "YINN270115P00022000", "bid": 1.15, "bid_size": 12.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.6803, "open_interest": 282.0, "volume": 1.0, "delta": -0.2586, "gamma": 0.0414, "vega": 0.0353, "theta": -0.0186, "rho": -0.0139, "theo": 1.428, "change": -0.015, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T13:47:55", "percent_change": -1.06007, "prev_day_close": 1.38999998569489}, {"option": "YINN270115C00023000", "bid": 4.1, "bid_size": 11.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.7025, "open_interest": 237.0, "volume": 0.0, "delta": 0.6943, "gamma": 0.0465, "vega": 0.0378, "theta": -0.0198, "rho": 0.0198, "theo": 4.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T14:47:12", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "YINN270115P00023000", "bid": 1.6, "bid_size": 11.0, "ask": 2.18, "ask_size": 760.0, "iv": 0.7276, "open_interest": 81.0, "volume": 0.0, "delta": -0.3062, "gamma": 0.0457, "vega": 0.0383, "theta": -0.0197, "rho": -0.0165, "theo": 1.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T13:54:29", "percent_change": 0.0, "prev_day_close": 1.89000004529953}, {"option": "YINN270115C00024000", "bid": 3.35, "bid_size": 11.0, "ask": 5.2, "ask_size": 999.0, "iv": 0.8208, "open_interest": 280.0, "volume": 1.0, "delta": 0.6425, "gamma": 0.0502, "vega": 0.0403, "theta": -0.0208, "rho": 0.0193, "theo": 3.7255, "change": -0.45, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T09:30:22", "percent_change": -10.7143, "prev_day_close": 4.27499985694885}, {"option": "YINN270115P00024000", "bid": 1.87, "bid_size": 12.0, "ask": 2.45, "ask_size": 595.0, "iv": 0.6827, "open_interest": 72.0, "volume": 5.0, "delta": -0.357, "gamma": 0.0494, "vega": 0.0407, "theta": -0.0206, "rho": -0.0193, "theo": 2.1687, "change": 0.055, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T10:09:57", "percent_change": 2.50569, "prev_day_close": 2.06999999284744}, {"option": "YINN270115C00025000", "bid": 2.8, "bid_size": 11.0, "ask": 3.45, "ask_size": 18.0, "iv": 0.6612, "open_interest": 211.0, "volume": 4.0, "delta": 0.5887, "gamma": 0.0529, "vega": 0.0421, "theta": -0.0214, "rho": 0.0186, "theo": 3.1853, "change": -0.55, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T09:33:54", "percent_change": -14.8649, "prev_day_close": 3.125}, {"option": "YINN270115P00025000", "bid": 2.27, "bid_size": 11.0, "ask": 3.05, "ask_size": 678.0, "iv": 0.6831, "open_interest": 1041.0, "volume": 0.0, "delta": -0.4099, "gamma": 0.0521, "vega": 0.0423, "theta": -0.0211, "rho": -0.0221, "theo": 2.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T09:59:32", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "YINN270115C00026000", "bid": 2.36, "bid_size": 11.0, "ask": 2.79, "ask_size": 11.0, "iv": 0.6377, "open_interest": 211.0, "volume": 6.0, "delta": 0.5341, "gamma": 0.0546, "vega": 0.0431, "theta": -0.0216, "rho": 0.0175, "theo": 2.7062, "change": -0.63, "open": 2.39, "high": 2.62, "low": 2.39, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T12:12:17", "percent_change": -19.3846, "prev_day_close": 2.67499995231628}, {"option": "YINN270115P00026000", "bid": 2.55, "bid_size": 539.0, "ask": 3.6, "ask_size": 528.0, "iv": 0.6514, "open_interest": 79.0, "volume": 0.0, "delta": -0.4635, "gamma": 0.0538, "vega": 0.0432, "theta": -0.0213, "rho": -0.0251, "theo": 3.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T10:51:17", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "YINN270115C00027000", "bid": 2.05, "bid_size": 12.0, "ask": 2.95, "ask_size": 823.0, "iv": 0.7116, "open_interest": 82.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0551, "vega": 0.0433, "theta": -0.0215, "rho": 0.0164, "theo": 2.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-11-06T11:49:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "YINN270115P00027000", "bid": 3.15, "bid_size": 11.0, "ask": 4.35, "ask_size": 657.0, "iv": 0.6681, "open_interest": 25.0, "volume": 0.0, "delta": -0.5165, "gamma": 0.0544, "vega": 0.0433, "theta": -0.0211, "rho": -0.028, "theo": 3.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-03T09:48:38", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "YINN270115C00028000", "bid": 1.54, "bid_size": 817.0, "ask": 2.43, "ask_size": 933.0, "iv": 0.6725, "open_interest": 198.0, "volume": 0.0, "delta": 0.4282, "gamma": 0.0545, "vega": 0.0427, "theta": -0.021, "rho": 0.0148, "theo": 1.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-11-06T13:31:41", "percent_change": 0.0, "prev_day_close": 2.08500003814697}, {"option": "YINN270115P00028000", "bid": 3.7, "bid_size": 399.0, "ask": 4.95, "ask_size": 465.0, "iv": 0.6502, "open_interest": 98.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.0539, "vega": 0.0426, "theta": -0.0205, "rho": -0.0309, "theo": 4.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-04T11:15:59", "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "YINN270115C00029000", "bid": 1.03, "bid_size": 1075.0, "ask": 2.13, "ask_size": 714.0, "iv": 0.6472, "open_interest": 146.0, "volume": 0.0, "delta": 0.3791, "gamma": 0.053, "vega": 0.0414, "theta": -0.0203, "rho": 0.0135, "theo": 1.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-04T10:02:49", "percent_change": 0.0, "prev_day_close": 1.58000004291534}, {"option": "YINN270115P00029000", "bid": 3.75, "bid_size": 675.0, "ask": 6.25, "ask_size": 593.0, "iv": 0.6446, "open_interest": 158.0, "volume": 0.0, "delta": -0.6163, "gamma": 0.0525, "vega": 0.0414, "theta": -0.0197, "rho": -0.0336, "theo": 5.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T12:49:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "YINN270115C00030000", "bid": 1.05, "bid_size": 27.0, "ask": 1.4, "ask_size": 11.0, "iv": 0.6218, "open_interest": 1139.0, "volume": 6.0, "delta": 0.3336, "gamma": 0.0507, "vega": 0.0396, "theta": -0.0193, "rho": 0.0122, "theo": 1.3514, "change": -0.155, "open": 1.41, "high": 1.41, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T15:48:55", "percent_change": -10.5085, "prev_day_close": 1.30500000715256}, {"option": "YINN270115P00030000", "bid": 5.05, "bid_size": 514.0, "ask": 6.0, "ask_size": 346.0, "iv": 0.589, "open_interest": 368.0, "volume": 1.0, "delta": -0.6614, "gamma": 0.0503, "vega": 0.0395, "theta": -0.0187, "rho": -0.0362, "theo": 5.7772, "change": 0.15, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T11:26:58", "percent_change": 2.5641, "prev_day_close": 5.52500009536743}, {"option": "YINN270115C00031000", "bid": 0.92, "bid_size": 2.0, "ask": 1.53, "ask_size": 857.0, "iv": 0.6789, "open_interest": 482.0, "volume": 1.0, "delta": 0.292, "gamma": 0.0478, "vega": 0.0374, "theta": -0.0182, "rho": 0.0109, "theo": 1.1298, "change": -0.305, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T10:10:14", "percent_change": -21.7082, "prev_day_close": 1.22999998927116}, {"option": "YINN270115P00031000", "bid": 5.8, "bid_size": 684.0, "ask": 7.0, "ask_size": 145.0, "iv": 0.6125, "open_interest": 102.0, "volume": 0.0, "delta": -0.7026, "gamma": 0.0476, "vega": 0.0374, "theta": -0.0175, "rho": -0.0387, "theo": 6.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.27, "last_trade_time": "2026-10-01T11:37:54", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "YINN270115C00032000", "bid": 0.63, "bid_size": 853.0, "ask": 1.3, "ask_size": 830.0, "iv": 0.6599, "open_interest": 262.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.0446, "vega": 0.035, "theta": -0.017, "rho": 0.0096, "theo": 0.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-05T13:07:08", "percent_change": 0.0, "prev_day_close": 1.0349999666214}, {"option": "YINN270115P00032000", "bid": 6.5, "bid_size": 787.0, "ask": 8.0, "ask_size": 187.0, "iv": 0.622, "open_interest": 164.0, "volume": 0.0, "delta": -0.7397, "gamma": 0.0444, "vega": 0.0349, "theta": -0.0162, "rho": -0.041, "theo": 7.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-10-16T12:41:24", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "YINN270115C00033000", "bid": 0.44, "bid_size": 931.0, "ask": 1.42, "ask_size": 1564.0, "iv": 0.6977, "open_interest": 904.0, "volume": 1.0, "delta": 0.2214, "gamma": 0.0412, "vega": 0.0324, "theta": -0.0158, "rho": 0.0085, "theo": 0.7901, "change": 0.085, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T09:36:59", "percent_change": 11.8881, "prev_day_close": 0.929999977350235}, {"option": "YINN270115P00033000", "bid": 7.35, "bid_size": 769.0, "ask": 8.85, "ask_size": 167.0, "iv": 0.6237, "open_interest": 41.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.0411, "vega": 0.0323, "theta": -0.0149, "rho": -0.0432, "theo": 8.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-10T11:11:15", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "YINN270115C00034000", "bid": 0.16, "bid_size": 1129.0, "ask": 1.27, "ask_size": 1018.0, "iv": 0.675, "open_interest": 196.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0378, "vega": 0.0298, "theta": -0.0145, "rho": 0.0074, "theo": 0.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T10:16:33", "percent_change": 0.0, "prev_day_close": 0.714999988675118}, {"option": "YINN270115P00034000", "bid": 8.15, "bid_size": 899.0, "ask": 9.65, "ask_size": 142.0, "iv": 0.5985, "open_interest": 58.0, "volume": 0.0, "delta": -0.802, "gamma": 0.0377, "vega": 0.0298, "theta": -0.0135, "rho": -0.0453, "theo": 9.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-09T12:56:55", "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "YINN270115C00035000", "bid": 0.29, "bid_size": 13.0, "ask": 0.97, "ask_size": 1539.0, "iv": 0.6868, "open_interest": 1156.0, "volume": 6.0, "delta": 0.1665, "gamma": 0.0344, "vega": 0.0273, "theta": -0.0133, "rho": 0.0065, "theo": 0.5551, "change": -0.245, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:59:15", "percent_change": -35.2518, "prev_day_close": 0.589999988675118}, {"option": "YINN270115P00035000", "bid": 9.65, "bid_size": 11.0, "ask": 10.15, "ask_size": 11.0, "iv": 0.6398, "open_interest": 179.0, "volume": 1.0, "delta": -0.8275, "gamma": 0.0343, "vega": 0.0272, "theta": -0.0122, "rho": -0.0472, "theo": 9.9526, "change": 0.73, "open": 10.18, "high": 10.18, "low": 10.18, "tick": "down", "last_trade_price": 10.18, "last_trade_time": "2026-11-09T11:40:03", "percent_change": 7.72486, "prev_day_close": 9.89999961853027}, {"option": "YINN270115C00036000", "bid": 0.17, "bid_size": 14.0, "ask": 0.85, "ask_size": 869.0, "iv": 0.6799, "open_interest": 342.0, "volume": 0.0, "delta": 0.1442, "gamma": 0.0311, "vega": 0.0248, "theta": -0.0121, "rho": 0.0057, "theo": 0.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T11:34:44", "percent_change": 0.0, "prev_day_close": 0.510000012814999}, {"option": "YINN270115P00036000", "bid": 10.2, "bid_size": 766.0, "ask": 11.5, "ask_size": 225.0, "iv": 0.6593, "open_interest": 244.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0311, "vega": 0.0248, "theta": -0.0109, "rho": -0.049, "theo": 10.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.58, "last_trade_time": "2026-10-01T09:45:33", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "YINN270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 779.0, "iv": 0.7486, "open_interest": 105.0, "volume": 0.0, "delta": 0.125, "gamma": 0.028, "vega": 0.0225, "theta": -0.011, "rho": 0.005, "theo": 0.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-05T13:52:13", "percent_change": 0.0, "prev_day_close": 0.59500002861023}, {"option": "YINN270115P00037000", "bid": 10.4, "bid_size": 591.0, "ask": 12.95, "ask_size": 152.0, "iv": 0.6158, "open_interest": 45.0, "volume": 0.0, "delta": -0.869, "gamma": 0.028, "vega": 0.0224, "theta": -0.0097, "rho": -0.0507, "theo": 11.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-11-05T09:59:47", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "YINN270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 864.0, "iv": 0.7754, "open_interest": 213.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.0252, "vega": 0.0203, "theta": -0.01, "rho": 0.0043, "theo": 0.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T11:39:59", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "YINN270115P00038000", "bid": 11.35, "bid_size": 525.0, "ask": 13.75, "ask_size": 158.0, "iv": 0.5751, "open_interest": 107.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0252, "vega": 0.0203, "theta": -0.0086, "rho": -0.0523, "theo": 12.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.27, "last_trade_time": "2026-10-01T10:06:42", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "YINN270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 804.0, "iv": 0.7091, "open_interest": 77.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0226, "vega": 0.0183, "theta": -0.009, "rho": 0.0038, "theo": 0.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T10:05:38", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "YINN270115P00039000", "bid": 12.3, "bid_size": 479.0, "ask": 14.85, "ask_size": 156.0, "iv": 0.6249, "open_interest": 127.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0226, "vega": 0.0182, "theta": -0.0075, "rho": -0.0538, "theo": 13.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 13.5750002861023}, {"option": "YINN270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 9.0, "iv": 0.6305, "open_interest": 900.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0202, "vega": 0.0165, "theta": -0.0082, "rho": 0.0033, "theo": 0.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T14:48:29", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "YINN270115P00040000", "bid": 14.2, "bid_size": 6.0, "ask": 14.9, "ask_size": 6.0, "iv": 0.6396, "open_interest": 453.0, "volume": 0.0, "delta": -0.9123, "gamma": 0.0202, "vega": 0.0164, "theta": -0.0065, "rho": -0.0552, "theo": 14.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-11-02T15:10:07", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "YINN270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 812.0, "iv": 0.7542, "open_interest": 71.0, "volume": 0.0, "delta": 0.071, "gamma": 0.018, "vega": 0.0149, "theta": -0.0074, "rho": 0.0029, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:07:49", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "YINN270115P00041000", "bid": 13.7, "bid_size": 364.0, "ask": 16.85, "ask_size": 138.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.923, "gamma": 0.018, "vega": 0.0148, "theta": -0.0056, "rho": -0.0567, "theo": 15.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-11-05T11:24:18", "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "YINN270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 860.0, "iv": 0.7704, "open_interest": 129.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0161, "vega": 0.0133, "theta": -0.0066, "rho": 0.0025, "theo": 0.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T10:23:58", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "YINN270115P00042000", "bid": 14.65, "bid_size": 362.0, "ask": 17.75, "ask_size": 137.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0161, "vega": 0.0132, "theta": -0.0048, "rho": -0.058, "theo": 16.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.58, "last_trade_time": "2026-10-29T09:52:01", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "YINN270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 1150.0, "iv": 0.8505, "open_interest": 66.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0144, "vega": 0.012, "theta": -0.006, "rho": 0.0022, "theo": 0.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-12T13:52:19", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "YINN270115P00043000", "bid": 15.6, "bid_size": 377.0, "ask": 18.8, "ask_size": 145.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0144, "vega": 0.0119, "theta": -0.004, "rho": -0.0595, "theo": 17.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.62, "last_trade_time": "2026-10-21T12:53:28", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "YINN270115C00044000", "bid": 0.01, "bid_size": 11.0, "ask": 0.22, "ask_size": 13.0, "iv": 0.6802, "open_interest": 164.0, "volume": 1.0, "delta": 0.0473, "gamma": 0.0128, "vega": 0.0108, "theta": -0.0054, "rho": 0.0019, "theo": 0.1294, "change": -0.33, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:47:56", "percent_change": -68.75, "prev_day_close": 0.114999999292195}, {"option": "YINN270115P00044000", "bid": 16.95, "bid_size": 398.0, "ask": 19.7, "ask_size": 147.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0128, "vega": 0.0107, "theta": -0.0033, "rho": -0.0609, "theo": 18.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-10-23T15:14:40", "percent_change": 0.0, "prev_day_close": 18.3250007629395}, {"option": "YINN270115C00045000", "bid": 0.01, "bid_size": 11.0, "ask": 0.75, "ask_size": 1118.0, "iv": 0.889, "open_interest": 326.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0115, "vega": 0.0097, "theta": -0.0049, "rho": 0.0017, "theo": 0.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T13:34:10", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "YINN270115P00045000", "bid": 17.6, "bid_size": 361.0, "ask": 20.75, "ask_size": 137.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0115, "vega": 0.0096, "theta": -0.0027, "rho": -0.0622, "theo": 19.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.86, "last_trade_time": "2026-11-02T11:32:34", "percent_change": 0.0, "prev_day_close": 19.1750001907349}, {"option": "YINN270115C00046000", "bid": 0.01, "bid_size": 11.0, "ask": 0.75, "ask_size": 842.0, "iv": 0.9135, "open_interest": 79.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0102, "vega": 0.0087, "theta": -0.0044, "rho": 0.0015, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:32:04", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "YINN270115P00046000", "bid": 18.55, "bid_size": 348.0, "ask": 21.75, "ask_size": 129.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0102, "vega": 0.0086, "theta": -0.0021, "rho": -0.0634, "theo": 20.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.38, "last_trade_time": "2026-10-20T12:20:13", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "YINN270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 892.0, "iv": 0.9345, "open_interest": 145.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0092, "vega": 0.0078, "theta": -0.004, "rho": 0.0013, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:34:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00047000", "bid": 19.55, "bid_size": 451.0, "ask": 22.8, "ask_size": 147.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0092, "vega": 0.0078, "theta": -0.0016, "rho": -0.0642, "theo": 21.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-09-28T14:54:44", "percent_change": 0.0, "prev_day_close": 21.1749992370605}, {"option": "YINN270115C00048000", "bid": 0.01, "bid_size": 1.0, "ask": 0.35, "ask_size": 992.0, "iv": 0.8266, "open_interest": 415.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0082, "vega": 0.0071, "theta": -0.0036, "rho": 0.0012, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:38:34", "percent_change": 0.0, "prev_day_close": 0.179999996908009}, {"option": "YINN270115P00048000", "bid": 20.55, "bid_size": 410.0, "ask": 23.75, "ask_size": 142.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0084, "vega": 0.007, "theta": -0.0011, "rho": -0.064, "theo": 22.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-07-08T09:56:58", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "YINN270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1065.0, "iv": 0.9799, "open_interest": 32.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0073, "vega": 0.0064, "theta": -0.0033, "rho": 0.001, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:36:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00049000", "bid": 21.5, "bid_size": 393.0, "ask": 24.7, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0078, "vega": 0.0063, "theta": -0.0008, "rho": -0.0625, "theo": 23.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.98, "last_trade_time": "2026-06-08T10:05:11", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "YINN270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 9.0, "iv": 0.7589, "open_interest": 1052.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0066, "vega": 0.0058, "theta": -0.003, "rho": 0.0009, "theo": 0.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T15:45:04", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "YINN270115P00050000", "bid": 22.5, "bid_size": 449.0, "ask": 25.7, "ask_size": 147.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0075, "vega": 0.0056, "theta": -0.0005, "rho": -0.0596, "theo": 24.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.88, "last_trade_time": "2026-09-16T15:11:34", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "YINN270115C00051000", "bid": 0.01, "bid_size": 1.0, "ask": 0.75, "ask_size": 1443.0, "iv": 1.0257, "open_interest": 167.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0059, "vega": 0.0052, "theta": -0.0027, "rho": 0.0008, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T13:36:29", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "YINN270115P00051000", "bid": 23.5, "bid_size": 457.0, "ask": 26.7, "ask_size": 142.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0073, "vega": 0.0049, "theta": -0.0004, "rho": -0.053, "theo": 25.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.85, "last_trade_time": "2026-09-16T11:44:20", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "YINN270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 801.0, "iv": 1.0434, "open_interest": 36.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0053, "vega": 0.0047, "theta": -0.0024, "rho": 0.0007, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T10:28:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00052000", "bid": 24.5, "bid_size": 388.0, "ask": 27.7, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0074, "vega": 0.0044, "theta": -0.0004, "rho": -0.0517, "theo": 26.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.57, "last_trade_time": "2026-09-29T13:18:06", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "YINN270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 883.0, "iv": 1.0636, "open_interest": 94.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0048, "vega": 0.0043, "theta": -0.0022, "rho": 0.0006, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-05T14:46:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00053000", "bid": 25.45, "bid_size": 387.0, "ask": 28.7, "ask_size": 120.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0074, "vega": 0.0037, "theta": -0.0003, "rho": -0.0352, "theo": 27.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.55, "last_trade_time": "2026-09-29T13:18:06", "percent_change": 0.0, "prev_day_close": 27.0750007629395}, {"option": "YINN270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 831.0, "iv": 1.0832, "open_interest": 100.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0043, "vega": 0.0039, "theta": -0.002, "rho": 0.0006, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-07-29T10:09:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00054000", "bid": 26.45, "bid_size": 388.0, "ask": 29.7, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0074, "vega": 0.0028, "theta": -0.0003, "rho": -0.0314, "theo": 28.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.98, "last_trade_time": "2026-09-25T09:33:33", "percent_change": 0.0, "prev_day_close": 28.0750007629395}, {"option": "YINN270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1004.0, "iv": 1.1023, "open_interest": 277.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0039, "vega": 0.0035, "theta": -0.0018, "rho": 0.0005, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00055000", "bid": 27.65, "bid_size": 385.0, "ask": 30.7, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0076, "vega": 0.0026, "theta": -0.0004, "rho": -0.0274, "theo": 29.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.94, "last_trade_time": "2026-09-25T09:33:33", "percent_change": 0.0, "prev_day_close": 29.1750001907349}, {"option": "YINN270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1074.0, "iv": 1.121, "open_interest": 372.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0035, "vega": 0.0032, "theta": -0.0017, "rho": 0.0004, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T10:28:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00056000", "bid": 28.45, "bid_size": 382.0, "ask": 31.7, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0076, "vega": 0.0019, "theta": -0.0003, "rho": -0.0159, "theo": 30.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.49, "last_trade_time": "2026-07-21T15:58:31", "percent_change": 0.0, "prev_day_close": 30.0750007629394}, {"option": "YINN270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 799.0, "iv": 1.1392, "open_interest": 29.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0032, "vega": 0.0029, "theta": -0.0015, "rho": 0.0004, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-12T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00057000", "bid": 29.45, "bid_size": 301.0, "ask": 32.7, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0061, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 31.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.33, "last_trade_time": "2026-08-12T13:44:54", "percent_change": 0.0, "prev_day_close": 31.0750007629394}, {"option": "YINN270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 825.0, "iv": 1.157, "open_interest": 59.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0029, "vega": 0.0026, "theta": -0.0014, "rho": 0.0004, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-07-30T15:28:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00058000", "bid": 30.4, "bid_size": 382.0, "ask": 33.6, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0036, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.67, "last_trade_time": "2026-09-10T10:38:32", "percent_change": 0.0, "prev_day_close": 31.9999990463257}, {"option": "YINN270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 801.0, "iv": 1.1745, "open_interest": 37.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0026, "vega": 0.0024, "theta": -0.0013, "rho": 0.0003, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-19T14:48:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00059000", "bid": 31.4, "bid_size": 299.0, "ask": 34.75, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0017, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.88, "last_trade_time": "2026-09-16T11:45:50", "percent_change": 0.0, "prev_day_close": 33.0749998092651}, {"option": "YINN270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1206.0, "iv": 1.1915, "open_interest": 652.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0024, "vega": 0.0022, "theta": -0.0012, "rho": 0.0003, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:44:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00060000", "bid": 32.4, "bid_size": 299.0, "ask": 35.7, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.85, "last_trade_time": "2026-09-16T11:45:50", "percent_change": 0.0, "prev_day_close": 34.0500011444092}, {"option": "YINN270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 854.0, "iv": 1.1986, "open_interest": 38.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0022, "vega": 0.002, "theta": -0.0011, "rho": 0.0003, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T10:28:26", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "YINN270115P00061000", "bid": 33.4, "bid_size": 299.0, "ask": 36.7, "ask_size": 119.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.08, "last_trade_time": "2026-05-06T10:47:59", "percent_change": 0.0, "prev_day_close": 35.0500011444092}, {"option": "YINN270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 908.0, "iv": 1.399, "open_interest": 118.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.002, "vega": 0.0018, "theta": -0.001, "rho": 0.0002, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-18T14:56:38", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "YINN270115P00062000", "bid": 34.4, "bid_size": 299.0, "ask": 37.7, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.05, "last_trade_time": "2026-05-28T09:50:37", "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "YINN270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 815.0, "iv": 1.4161, "open_interest": 19.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0018, "vega": 0.0017, "theta": -0.0009, "rho": 0.0002, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-07-16T09:51:23", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "YINN270115P00063000", "bid": 35.4, "bid_size": 299.0, "ask": 38.7, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.81, "last_trade_time": "2026-06-23T09:57:09", "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "YINN270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 788.0, "iv": 1.4329, "open_interest": 6.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0016, "vega": 0.0015, "theta": -0.0008, "rho": 0.0002, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T14:45:48", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "YINN270115P00064000", "bid": 36.4, "bid_size": 299.0, "ask": 39.7, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.47, "last_trade_time": "2026-06-11T15:37:49", "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "YINN270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 817.0, "iv": 1.2717, "open_interest": 49.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0015, "vega": 0.0014, "theta": -0.0008, "rho": 0.0002, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:30:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00065000", "bid": 37.4, "bid_size": 306.0, "ask": 40.7, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.93, "last_trade_time": "2026-09-10T10:41:59", "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "YINN270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 801.0, "iv": 1.4034, "open_interest": 15.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0014, "vega": 0.0013, "theta": -0.0007, "rho": 0.0002, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-04T09:59:13", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "YINN270115P00066000", "bid": 38.4, "bid_size": 306.0, "ask": 41.7, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-09-10T10:41:59", "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "YINN270115C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 803.0, "iv": 1.462, "open_interest": 1.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0012, "vega": 0.0012, "theta": -0.0006, "rho": 0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2025-06-30T10:11:16", "percent_change": 0.0, "prev_day_close": 0.660000026226044}, {"option": "YINN270115P00067000", "bid": 39.4, "bid_size": 299.0, "ask": 42.7, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.45, "last_trade_time": "2026-07-29T11:14:24", "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "YINN270115C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 815.0, "iv": 1.434, "open_interest": 31.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0011, "vega": 0.0011, "theta": -0.0006, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-07-29T10:38:35", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "YINN270115P00068000", "bid": 40.4, "bid_size": 299.0, "ask": 43.7, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.7, "last_trade_time": "2026-06-24T11:03:32", "percent_change": 0.0, "prev_day_close": 42.0500011444092}, {"option": "YINN270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 785.0, "iv": 1.3202, "open_interest": 16.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.001, "vega": 0.001, "theta": -0.0006, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-18T14:57:50", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "YINN270115P00069000", "bid": 41.4, "bid_size": 299.0, "ask": 44.7, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.58, "last_trade_time": "2026-06-24T11:03:32", "percent_change": 0.0, "prev_day_close": 43.0500011444092}, {"option": "YINN270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.7844, "open_interest": 228.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.001, "vega": 0.0009, "theta": -0.0005, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-07-09T15:17:29", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "YINN270115P00070000", "bid": 42.4, "bid_size": 299.0, "ask": 45.7, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.43, "last_trade_time": "2026-06-25T10:09:42", "percent_change": 0.0, "prev_day_close": 44.0500011444092}, {"option": "YINN270115C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 783.0, "iv": 1.3582, "open_interest": 13.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0009, "vega": 0.0009, "theta": -0.0005, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-06-02T11:08:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00071000", "bid": 43.4, "bid_size": 299.0, "ask": 46.7, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.41, "last_trade_time": "2026-06-25T10:09:42", "percent_change": 0.0, "prev_day_close": 45.0500011444092}, {"option": "YINN270115C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 787.0, "iv": 1.3717, "open_interest": 18.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-06-02T12:57:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00072000", "bid": 44.4, "bid_size": 299.0, "ask": 47.7, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.68, "last_trade_time": "2026-04-16T11:08:53", "percent_change": 0.0, "prev_day_close": 46.0500011444092}, {"option": "YINN270115C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 802.0, "iv": 1.385, "open_interest": 31.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-05-13T13:30:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00073000", "bid": 45.4, "bid_size": 306.0, "ask": 48.7, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 47.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.32, "last_trade_time": "2026-04-21T10:52:24", "percent_change": 0.0, "prev_day_close": 47.0500011444092}, {"option": "YINN270115C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 806.0, "iv": 1.5196, "open_interest": 20.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-06-09T12:58:23", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "YINN270115P00074000", "bid": 46.4, "bid_size": 299.0, "ask": 49.7, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.22, "last_trade_time": "2026-04-21T10:52:24", "percent_change": 0.0, "prev_day_close": 48.0500011444092}, {"option": "YINN270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 832.0, "iv": 1.4109, "open_interest": 102.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-05T10:11:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00075000", "bid": 47.4, "bid_size": 212.0, "ask": 50.7, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.29, "last_trade_time": "2026-04-21T10:56:01", "percent_change": 0.0, "prev_day_close": 49.0500011444092}, {"option": "YINN270115C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 3.0, "iv": 1.0435, "open_interest": 20.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "YINN270115P00076000", "bid": 48.4, "bid_size": 211.0, "ask": 51.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.25, "last_trade_time": "2026-04-21T10:56:34", "percent_change": 0.0, "prev_day_close": 50.0500011444092}, {"option": "YINN270115C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 712.0, "iv": 1.436, "open_interest": 18.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-07-29T10:41:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00077000", "bid": 49.4, "bid_size": 212.0, "ask": 52.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.17, "last_trade_time": "2026-04-21T10:56:34", "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "YINN270115C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 729.0, "iv": 1.572, "open_interest": 18.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0003, "rho": 0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-07-29T10:41:29", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "YINN270115P00078000", "bid": 50.4, "bid_size": 211.0, "ask": 53.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 52.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.21, "last_trade_time": "2026-04-16T11:10:43", "percent_change": 0.0, "prev_day_close": 52.0500011444092}, {"option": "YINN270115C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 773.0, "iv": 1.526, "open_interest": 8.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-05-15T11:54:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YINN270115P00079000", "bid": 51.55, "bid_size": 211.0, "ask": 54.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.88, "last_trade_time": "2026-04-20T10:29:03", "percent_change": 0.0, "prev_day_close": 53.125}, {"option": "YINN270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 822.0, "iv": 1.5288, "open_interest": 152.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T10:28:24", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "YINN270115P00080000", "bid": 52.4, "bid_size": 209.0, "ask": 55.7, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.97, "last_trade_time": "2026-06-26T09:50:24", "percent_change": 0.0, "prev_day_close": 54.0500011444092}, {"option": "YINN270115C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 721.0, "iv": 1.4838, "open_interest": 29.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-04-20T10:27:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00081000", "bid": 53.4, "bid_size": 211.0, "ask": 56.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.17, "last_trade_time": "2026-04-16T11:11:01", "percent_change": 0.0, "prev_day_close": 55.0500011444092}, {"option": "YINN270115C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 715.0, "iv": 1.4953, "open_interest": 22.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-05-05T11:29:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00082000", "bid": 54.4, "bid_size": 212.0, "ask": 57.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0500011444092}, {"option": "YINN270115C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 704.0, "iv": 1.5067, "open_interest": 7.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-07-01T13:47:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00083000", "bid": 55.4, "bid_size": 212.0, "ask": 58.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 57.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-06-24T10:20:06", "percent_change": 0.0, "prev_day_close": 57.0500011444092}, {"option": "YINN270115C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 705.0, "iv": 1.5178, "open_interest": 8.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-05-06T10:59:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00084000", "bid": 56.4, "bid_size": 211.0, "ask": 59.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.49, "last_trade_time": "2026-04-20T10:30:08", "percent_change": 0.0, "prev_day_close": 58.0500011444092}, {"option": "YINN270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 799.0, "iv": 1.5288, "open_interest": 131.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T14:14:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00085000", "bid": 57.4, "bid_size": 216.0, "ask": 60.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.11, "last_trade_time": "2026-04-16T11:12:04", "percent_change": 0.0, "prev_day_close": 59.0500011444092}, {"option": "YINN270115C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 712.0, "iv": 1.5397, "open_interest": 18.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-17T14:58:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00086000", "bid": 58.4, "bid_size": 212.0, "ask": 61.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.25, "last_trade_time": "2026-06-12T09:30:14", "percent_change": 0.0, "prev_day_close": 60.0500011444092}, {"option": "YINN270115C00087000", "bid": 0.01, "bid_size": 1.0, "ask": 0.75, "ask_size": 795.0, "iv": 1.554, "open_interest": 125.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-07-23T10:23:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YINN270115P00087000", "bid": 59.4, "bid_size": 211.0, "ask": 62.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.1, "last_trade_time": "2025-10-17T13:13:18", "percent_change": 0.0, "prev_day_close": 61.0500011444092}, {"option": "YINN270115C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.0866, "open_interest": 1537.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T09:59:38", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "YINN270115P00088000", "bid": 60.4, "bid_size": 211.0, "ask": 63.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 62.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-06-17T12:43:13", "percent_change": 0.0, "prev_day_close": 62.0500011444092}, {"option": "YINN270416C00015000", "bid": 9.15, "bid_size": 26.0, "ask": 12.55, "ask_size": 25.0, "iv": 0.5767, "open_interest": 21.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0136, "vega": 0.0268, "theta": -0.0055, "rho": 0.0344, "theo": 11.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-05T13:12:14", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "YINN270416P00015000", "bid": 0.45, "bid_size": 748.0, "ask": 1.02, "ask_size": 570.0, "iv": 0.7803, "open_interest": 603.0, "volume": 1.0, "delta": -0.0932, "gamma": 0.0129, "vega": 0.028, "theta": -0.0066, "rho": -0.0125, "theo": 0.6976, "change": -0.17, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T12:17:17", "percent_change": -20.7317, "prev_day_close": 0.734999984502792}, {"option": "YINN270416C00018000", "bid": 7.6, "bid_size": 11.0, "ask": 10.25, "ask_size": 11.0, "iv": 0.7345, "open_interest": 0.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0205, "vega": 0.0407, "theta": -0.0085, "rho": 0.0423, "theo": 8.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.92499995231628}, {"option": "YINN270416P00018000", "bid": 1.2, "bid_size": 10.0, "ask": 1.67, "ask_size": 9.0, "iv": 0.7165, "open_interest": 47.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0199, "vega": 0.0411, "theta": -0.0093, "rho": -0.0221, "theo": 1.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-04T10:05:18", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "YINN270416C00019000", "bid": 6.8, "bid_size": 6.0, "ask": 9.55, "ask_size": 6.0, "iv": 0.7154, "open_interest": 198.0, "volume": 0.0, "delta": 0.805, "gamma": 0.0228, "vega": 0.0449, "theta": -0.0094, "rho": 0.0435, "theo": 8.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T10:48:44", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "YINN270416P00019000", "bid": 0.94, "bid_size": 12.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.7281, "open_interest": 2.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0223, "vega": 0.0454, "theta": -0.0102, "rho": -0.0259, "theo": 1.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T11:30:20", "percent_change": 0.0, "prev_day_close": 1.64499995112419}, {"option": "YINN270416C00020000", "bid": 6.95, "bid_size": 18.0, "ask": 8.65, "ask_size": 22.0, "iv": 0.7671, "open_interest": 15.0, "volume": 0.0, "delta": 0.7749, "gamma": 0.025, "vega": 0.0491, "theta": -0.0103, "rho": 0.0444, "theo": 7.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-06T15:43:41", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "YINN270416P00020000", "bid": 1.38, "bid_size": 703.0, "ask": 2.3, "ask_size": 108.0, "iv": 0.6941, "open_interest": 108.0, "volume": 0.0, "delta": -0.2193, "gamma": 0.0246, "vega": 0.0494, "theta": -0.0109, "rho": -0.03, "theo": 1.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T15:52:00", "percent_change": 0.0, "prev_day_close": 1.83999997377396}, {"option": "YINN270416C00021000", "bid": 5.65, "bid_size": 206.0, "ask": 8.25, "ask_size": 201.0, "iv": 0.7146, "open_interest": 12.0, "volume": 0.0, "delta": 0.7433, "gamma": 0.0271, "vega": 0.053, "theta": -0.011, "rho": 0.0453, "theo": 6.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "YINN270416P00021000", "bid": 1.92, "bid_size": 183.0, "ask": 3.0, "ask_size": 257.0, "iv": 0.7376, "open_interest": 50.0, "volume": 8.0, "delta": -0.2503, "gamma": 0.0268, "vega": 0.0531, "theta": -0.0116, "rho": -0.0344, "theo": 2.2839, "change": 0.115, "open": 2.4, "high": 2.4, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T13:12:34", "percent_change": 5.14541, "prev_day_close": 2.45999997854233}, {"option": "YINN270416C00022000", "bid": 5.5, "bid_size": 539.0, "ask": 7.4, "ask_size": 573.0, "iv": 0.7235, "open_interest": 205.0, "volume": 0.0, "delta": 0.7105, "gamma": 0.029, "vega": 0.0562, "theta": -0.0117, "rho": 0.0446, "theo": 6.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.93, "last_trade_time": "2026-10-30T14:48:47", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "YINN270416P00022000", "bid": 2.28, "bid_size": 33.0, "ask": 3.75, "ask_size": 485.0, "iv": 0.7568, "open_interest": 11.0, "volume": 0.0, "delta": -0.2829, "gamma": 0.0288, "vega": 0.0565, "theta": -0.0121, "rho": -0.039, "theo": 2.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-04T13:44:05", "percent_change": 0.0, "prev_day_close": 3.11500000953674}, {"option": "YINN270416C00023000", "bid": 4.5, "bid_size": 270.0, "ask": 7.05, "ask_size": 237.0, "iv": 0.6955, "open_interest": 7.0, "volume": 0.0, "delta": 0.6769, "gamma": 0.0307, "vega": 0.0592, "theta": -0.0123, "rho": 0.0447, "theo": 5.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "YINN270416P00023000", "bid": 2.48, "bid_size": 25.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.6876, "open_interest": 64.0, "volume": 0.0, "delta": -0.3162, "gamma": 0.0306, "vega": 0.0593, "theta": -0.0126, "rho": -0.0436, "theo": 3.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T15:30:49", "percent_change": 0.0, "prev_day_close": 3.13999998569488}, {"option": "YINN270416C00024000", "bid": 4.6, "bid_size": 13.0, "ask": 6.1, "ask_size": 483.0, "iv": 0.7043, "open_interest": 107.0, "volume": 0.0, "delta": 0.6427, "gamma": 0.0322, "vega": 0.0616, "theta": -0.0127, "rho": 0.0435, "theo": 5.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-06T11:48:30", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "YINN270416P00024000", "bid": 3.1, "bid_size": 12.0, "ask": 4.45, "ask_size": 12.0, "iv": 0.7169, "open_interest": 3.0, "volume": 1.0, "delta": -0.3503, "gamma": 0.0321, "vega": 0.0617, "theta": -0.013, "rho": -0.0481, "theo": 3.573, "change": 0.175, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T09:30:05", "percent_change": 5.18518, "prev_day_close": 3.67500007152557}, {"option": "YINN270416C00025000", "bid": 4.15, "bid_size": 13.0, "ask": 5.3, "ask_size": 576.0, "iv": 0.6755, "open_interest": 144.0, "volume": 0.0, "delta": 0.6082, "gamma": 0.0334, "vega": 0.0635, "theta": -0.0131, "rho": 0.0427, "theo": 4.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-11-05T09:42:08", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "YINN270416P00025000", "bid": 2.92, "bid_size": 366.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.6445, "open_interest": 18.0, "volume": 2.0, "delta": -0.3848, "gamma": 0.0334, "vega": 0.0636, "theta": -0.0132, "rho": -0.0529, "theo": 4.0768, "change": 0.11, "open": 4.21, "high": 4.21, "low": 4.21, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-11-09T14:05:22", "percent_change": 2.68293, "prev_day_close": 3.66000008583069}, {"option": "YINN270416C00026000", "bid": 2.81, "bid_size": 529.0, "ask": 5.65, "ask_size": 459.0, "iv": 0.6627, "open_interest": 22.0, "volume": 0.0, "delta": 0.5737, "gamma": 0.0344, "vega": 0.0649, "theta": -0.0133, "rho": 0.041, "theo": 4.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-11-05T13:48:54", "percent_change": 0.0, "prev_day_close": 4.19000005722046}, {"option": "YINN270416P00026000", "bid": 3.4, "bid_size": 323.0, "ask": 6.0, "ask_size": 128.0, "iv": 0.6862, "open_interest": 5.0, "volume": 0.0, "delta": -0.4193, "gamma": 0.0345, "vega": 0.0649, "theta": -0.0133, "rho": -0.0574, "theo": 4.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-08T11:23:01", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "YINN270416C00027000", "bid": 2.49, "bid_size": 8.0, "ask": 4.35, "ask_size": 50.0, "iv": 0.5975, "open_interest": 7.0, "volume": 0.0, "delta": 0.5396, "gamma": 0.035, "vega": 0.0658, "theta": -0.0135, "rho": 0.0398, "theo": 3.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 0.0, "prev_day_close": 3.32999992370606}, {"option": "YINN270416P00027000", "bid": 3.9, "bid_size": 10.0, "ask": 6.65, "ask_size": 15.0, "iv": 0.6813, "open_interest": 22.0, "volume": 0.0, "delta": -0.4536, "gamma": 0.0352, "vega": 0.0658, "theta": -0.0134, "rho": -0.062, "theo": 5.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T10:56:53", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "YINN270416C00028000", "bid": 2.95, "bid_size": 534.0, "ask": 4.05, "ask_size": 768.0, "iv": 0.6626, "open_interest": 1011.0, "volume": 0.0, "delta": 0.506, "gamma": 0.0354, "vega": 0.0662, "theta": -0.0135, "rho": 0.0378, "theo": 3.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-11-05T11:24:47", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "YINN270416P00028000", "bid": 4.6, "bid_size": 394.0, "ask": 7.2, "ask_size": 43.0, "iv": 0.6794, "open_interest": 178.0, "volume": 0.0, "delta": -0.4875, "gamma": 0.0358, "vega": 0.0662, "theta": -0.0133, "rho": -0.0662, "theo": 5.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T09:51:36", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "YINN270416C00029000", "bid": 2.65, "bid_size": 12.0, "ask": 3.85, "ask_size": 602.0, "iv": 0.673, "open_interest": 44.0, "volume": 5.0, "delta": 0.4732, "gamma": 0.0356, "vega": 0.0661, "theta": -0.0134, "rho": 0.0364, "theo": 3.1674, "change": 0.075, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T10:32:38", "percent_change": 2.4, "prev_day_close": 3.25}, {"option": "YINN270416P00029000", "bid": 5.35, "bid_size": 11.0, "ask": 7.8, "ask_size": 50.0, "iv": 0.6806, "open_interest": 4.0, "volume": 0.0, "delta": -0.5207, "gamma": 0.036, "vega": 0.066, "theta": -0.0131, "rho": -0.0701, "theo": 6.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-02T09:56:31", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "YINN270416C00030000", "bid": 2.3, "bid_size": 615.0, "ask": 3.45, "ask_size": 661.0, "iv": 0.6604, "open_interest": 211.0, "volume": 5.0, "delta": 0.4414, "gamma": 0.0355, "vega": 0.0656, "theta": -0.0133, "rho": 0.0343, "theo": 2.8524, "change": -0.29, "open": 2.83, "high": 2.83, "low": 2.83, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-11-09T10:32:38", "percent_change": -9.29487, "prev_day_close": 2.875}, {"option": "YINN270416P00030000", "bid": 6.65, "bid_size": 11.0, "ask": 7.6, "ask_size": 11.0, "iv": 0.6586, "open_interest": 13.0, "volume": 0.0, "delta": -0.553, "gamma": 0.036, "vega": 0.0654, "theta": -0.0129, "rho": -0.0738, "theo": 7.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.17, "last_trade_time": "2026-10-22T11:31:58", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "YINN270416C00031000", "bid": 1.6, "bid_size": 560.0, "ask": 3.9, "ask_size": 580.0, "iv": 0.6821, "open_interest": 22.0, "volume": 0.0, "delta": 0.4107, "gamma": 0.0351, "vega": 0.0646, "theta": -0.013, "rho": 0.0326, "theo": 2.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-04T09:58:20", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "YINN270416P00031000", "bid": 6.45, "bid_size": 11.0, "ask": 9.25, "ask_size": 11.0, "iv": 0.6592, "open_interest": 5.0, "volume": 0.0, "delta": -0.5842, "gamma": 0.0358, "vega": 0.0645, "theta": -0.0125, "rho": -0.0773, "theo": 7.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.47, "last_trade_time": "2026-10-01T11:39:05", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "YINN270416C00032000", "bid": 1.45, "bid_size": 7.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.7007, "open_interest": 29.0, "volume": 0.0, "delta": 0.3812, "gamma": 0.0346, "vega": 0.0634, "theta": -0.0128, "rho": 0.0306, "theo": 2.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-05T12:29:09", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "YINN270416P00032000", "bid": 7.85, "bid_size": 6.0, "ask": 9.95, "ask_size": 6.0, "iv": 0.707, "open_interest": 1.0, "volume": 0.0, "delta": -0.6143, "gamma": 0.0354, "vega": 0.0631, "theta": -0.0121, "rho": -0.0802, "theo": 8.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-21T13:25:52", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "YINN270416C00033000", "bid": 0.91, "bid_size": 7.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.6937, "open_interest": 8.0, "volume": 0.0, "delta": 0.3532, "gamma": 0.0339, "vega": 0.0618, "theta": -0.0124, "rho": 0.0289, "theo": 2.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-05T11:25:56", "percent_change": 0.0, "prev_day_close": 2.00499996542931}, {"option": "YINN270416P00033000", "bid": 7.95, "bid_size": 8.0, "ask": 10.65, "ask_size": 13.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.0348, "vega": 0.0615, "theta": -0.0117, "rho": -0.0832, "theo": 9.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27499985694885}, {"option": "YINN270416C00034000", "bid": 1.15, "bid_size": 631.0, "ask": 2.3, "ask_size": 659.0, "iv": 0.6233, "open_interest": 24.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.033, "vega": 0.06, "theta": -0.012, "rho": 0.0269, "theo": 1.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T11:35:22", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "YINN270416P00034000", "bid": 8.7, "bid_size": 7.0, "ask": 11.45, "ask_size": 13.0, "iv": 0.6463, "open_interest": 0.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.034, "vega": 0.0596, "theta": -0.0112, "rho": -0.0851, "theo": 10.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "YINN270416C00035000", "bid": 1.12, "bid_size": 11.0, "ask": 2.05, "ask_size": 2.0, "iv": 0.6294, "open_interest": 44.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.032, "vega": 0.058, "theta": -0.0116, "rho": 0.0252, "theo": 1.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T10:09:16", "percent_change": 0.0, "prev_day_close": 1.68500000238419}, {"option": "YINN270416P00035000", "bid": 9.5, "bid_size": 9.0, "ask": 12.2, "ask_size": 13.0, "iv": 0.6401, "open_interest": 0.0, "volume": 0.0, "delta": -0.6966, "gamma": 0.0331, "vega": 0.0574, "theta": -0.0106, "rho": -0.0873, "theo": 10.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "YINN270416C00036000", "bid": 0.95, "bid_size": 671.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.62, "open_interest": 8.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0309, "vega": 0.0558, "theta": -0.0111, "rho": 0.0234, "theo": 1.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "YINN270416P00036000", "bid": 10.55, "bid_size": 10.0, "ask": 13.05, "ask_size": 13.0, "iv": 0.662, "open_interest": 2.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.032, "vega": 0.0551, "theta": -0.01, "rho": -0.0888, "theo": 11.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.41, "last_trade_time": "2026-10-01T09:45:33", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "YINN270416C00037000", "bid": 0.79, "bid_size": 526.0, "ask": 1.9, "ask_size": 825.0, "iv": 0.641, "open_interest": 18.0, "volume": 6.0, "delta": 0.2556, "gamma": 0.0297, "vega": 0.0536, "theta": -0.0106, "rho": 0.0216, "theo": 1.3349, "change": -0.065, "open": 1.2, "high": 1.23, "low": 1.2, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T12:20:27", "percent_change": -5.01931, "prev_day_close": 1.24500000476837}, {"option": "YINN270416P00037000", "bid": 11.25, "bid_size": 8.0, "ask": 13.85, "ask_size": 13.0, "iv": 0.645, "open_interest": 1.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.0309, "vega": 0.0526, "theta": -0.0094, "rho": -0.0902, "theo": 12.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-09-30T10:13:05", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "YINN270416C00038000", "bid": 0.4, "bid_size": 784.0, "ask": 1.79, "ask_size": 779.0, "iv": 0.6175, "open_interest": 2.0, "volume": 0.0, "delta": 0.2348, "gamma": 0.0284, "vega": 0.0512, "theta": -0.0101, "rho": 0.0202, "theo": 1.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-16T13:15:32", "percent_change": 0.0, "prev_day_close": 1.09499998390675}, {"option": "YINN270416P00038000", "bid": 12.1, "bid_size": 11.0, "ask": 14.75, "ask_size": 13.0, "iv": 0.6481, "open_interest": 3.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.0297, "vega": 0.05, "theta": -0.0088, "rho": -0.0914, "theo": 13.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.87, "last_trade_time": "2026-10-01T10:06:42", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "YINN270416C00039000", "bid": 0.19, "bid_size": 10.0, "ask": 2.67, "ask_size": 73.0, "iv": 0.7059, "open_interest": 2.0, "volume": 0.0, "delta": 0.2155, "gamma": 0.0272, "vega": 0.0488, "theta": -0.0096, "rho": 0.0186, "theo": 1.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T09:40:09", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "YINN270416P00039000", "bid": 12.9, "bid_size": 8.0, "ask": 15.6, "ask_size": 12.0, "iv": 0.6382, "open_interest": 1.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.0285, "vega": 0.0474, "theta": -0.0082, "rho": -0.0918, "theo": 14.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-10-01T09:46:55", "percent_change": 0.0, "prev_day_close": 14.2749996185303}, {"option": "YINN270416C00040000", "bid": 0.7, "bid_size": 12.0, "ask": 2.03, "ask_size": 1188.0, "iv": 0.7178, "open_interest": 130.0, "volume": 0.0, "delta": 0.1976, "gamma": 0.0259, "vega": 0.0464, "theta": -0.0091, "rho": 0.0172, "theo": 0.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-06T15:17:32", "percent_change": 0.0, "prev_day_close": 1.16499999165535}, {"option": "YINN270416P00040000", "bid": 13.7, "bid_size": 13.0, "ask": 16.55, "ask_size": 7.0, "iv": 0.6356, "open_interest": 7.0, "volume": 0.0, "delta": -0.8053, "gamma": 0.0272, "vega": 0.0448, "theta": -0.0075, "rho": -0.092, "theo": 15.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.79, "last_trade_time": "2026-10-22T09:30:00", "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "YINN270416C00045000", "bid": 0.05, "bid_size": 8.0, "ask": 1.75, "ask_size": 85.0, "iv": 0.7204, "open_interest": 207.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0195, "vega": 0.0347, "theta": -0.0067, "rho": 0.0113, "theo": 0.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-05T14:41:09", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "YINN270416P00045000", "bid": 18.25, "bid_size": 9.0, "ask": 21.1, "ask_size": 9.0, "iv": 0.6246, "open_interest": 16.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.0206, "vega": 0.0319, "theta": -0.0043, "rho": -0.0912, "theo": 19.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.53, "last_trade_time": "2026-10-29T09:52:01", "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "YINN280121C00011000", "bid": 13.4, "bid_size": 8.0, "ask": 17.45, "ask_size": 10.0, "iv": 0.8101, "open_interest": 51.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0064, "vega": 0.0342, "theta": -0.0018, "rho": 0.0614, "theo": 15.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.11, "last_trade_time": "2026-11-05T10:14:24", "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "YINN280121P00011000", "bid": 0.97, "bid_size": 13.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.1422, "open_interest": 45.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0068, "vega": 0.0412, "theta": -0.0038, "rho": -0.0402, "theo": 1.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-03T15:24:17", "percent_change": 0.0, "prev_day_close": 2.06000006198883}, {"option": "YINN280121C00012000", "bid": 12.4, "bid_size": 14.0, "ask": 16.7, "ask_size": 14.0, "iv": 0.7649, "open_interest": 51.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0075, "vega": 0.0391, "theta": -0.0024, "rho": 0.068, "theo": 14.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.22, "last_trade_time": "2026-11-04T11:35:15", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "YINN280121P00012000", "bid": 0.05, "bid_size": 9.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.0203, "open_interest": 12.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0078, "vega": 0.0461, "theta": -0.0041, "rho": -0.0468, "theo": 1.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-10-23T11:16:20", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "YINN280121C00013000", "bid": 11.65, "bid_size": 12.0, "ask": 16.0, "ask_size": 14.0, "iv": 0.7563, "open_interest": 1.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0087, "vega": 0.0452, "theta": -0.0028, "rho": 0.072, "theo": 14.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-08-13T10:59:38", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "YINN280121P00013000", "bid": 0.32, "bid_size": 7.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.9628, "open_interest": 4.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0089, "vega": 0.0511, "theta": -0.0045, "rho": -0.0538, "theo": 1.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T15:39:31", "percent_change": 0.0, "prev_day_close": 1.9349999986589}, {"option": "YINN280121C00014000", "bid": 11.0, "bid_size": 13.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.722, "open_interest": 5.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0098, "vega": 0.0501, "theta": -0.0033, "rho": 0.0776, "theo": 13.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-10-05T12:35:41", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "YINN280121P00014000", "bid": 0.61, "bid_size": 11.0, "ask": 4.95, "ask_size": 13.0, "iv": 0.9067, "open_interest": 8.0, "volume": 0.0, "delta": -0.128, "gamma": 0.01, "vega": 0.056, "theta": -0.0048, "rho": -0.0609, "theo": 2.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T14:57:57", "percent_change": 0.0, "prev_day_close": 2.1600000411272}, {"option": "YINN280121C00015000", "bid": 11.05, "bid_size": 11.0, "ask": 13.95, "ask_size": 12.0, "iv": 0.7473, "open_interest": 107.0, "volume": 0.0, "delta": 0.866, "gamma": 0.011, "vega": 0.0563, "theta": -0.0038, "rho": 0.0838, "theo": 12.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.08, "last_trade_time": "2026-11-04T13:45:56", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "YINN280121P00015000", "bid": 0.92, "bid_size": 7.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.8637, "open_interest": 185.0, "volume": 0.0, "delta": -0.1447, "gamma": 0.0111, "vega": 0.0607, "theta": -0.0051, "rho": -0.0684, "theo": 2.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-04T10:42:24", "percent_change": 0.0, "prev_day_close": 2.39000010490417}, {"option": "YINN280121C00016000", "bid": 10.45, "bid_size": 7.0, "ask": 13.55, "ask_size": 12.0, "iv": 0.7611, "open_interest": 16.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.0121, "vega": 0.0609, "theta": -0.0042, "rho": 0.0856, "theo": 11.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-08-13T11:32:13", "percent_change": 0.0, "prev_day_close": 11.9249997138977}, {"option": "YINN280121P00016000", "bid": 1.03, "bid_size": 8.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.8034, "open_interest": 1.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.0122, "vega": 0.0655, "theta": -0.0053, "rho": -0.076, "theo": 2.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-09-04T15:08:33", "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "YINN280121C00017000", "bid": 9.85, "bid_size": 13.0, "ask": 12.85, "ask_size": 13.0, "iv": 0.7457, "open_interest": 0.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.0133, "vega": 0.0668, "theta": -0.0046, "rho": 0.0906, "theo": 11.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "YINN280121P00017000", "bid": 1.4, "bid_size": 8.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.7652, "open_interest": 14.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0132, "vega": 0.0701, "theta": -0.0056, "rho": -0.0841, "theo": 3.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "YINN280121C00018000", "bid": 9.25, "bid_size": 10.0, "ask": 12.4, "ask_size": 13.0, "iv": 0.7448, "open_interest": 14.0, "volume": 0.0, "delta": 0.8085, "gamma": 0.0144, "vega": 0.0711, "theta": -0.005, "rho": 0.0916, "theo": 10.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T14:51:53", "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "YINN280121P00018000", "bid": 1.77, "bid_size": 8.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.7614, "open_interest": 5.0, "volume": 0.0, "delta": -0.1994, "gamma": 0.0143, "vega": 0.0744, "theta": -0.0058, "rho": -0.0932, "theo": 3.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-27T11:39:38", "percent_change": 0.0, "prev_day_close": 3.33500003814697}, {"option": "YINN280121C00019000", "bid": 8.7, "bid_size": 10.0, "ask": 11.8, "ask_size": 13.0, "iv": 0.7342, "open_interest": 5.0, "volume": 0.0, "delta": 0.788, "gamma": 0.0154, "vega": 0.0752, "theta": -0.0053, "rho": 0.0942, "theo": 10.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.67, "last_trade_time": "2026-08-10T10:31:20", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "YINN280121P00019000", "bid": 2.31, "bid_size": 7.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.7657, "open_interest": 3.0, "volume": 0.0, "delta": -0.2189, "gamma": 0.0153, "vega": 0.0786, "theta": -0.006, "rho": -0.1014, "theo": 3.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-15T14:55:42", "percent_change": 0.0, "prev_day_close": 3.90499997138977}, {"option": "YINN280121C00020000", "bid": 8.25, "bid_size": 23.0, "ask": 10.9, "ask_size": 21.0, "iv": 0.7081, "open_interest": 209.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0164, "vega": 0.08, "theta": -0.0056, "rho": 0.0959, "theo": 9.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.68, "last_trade_time": "2026-11-05T10:03:27", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "YINN280121P00020000", "bid": 3.55, "bid_size": 8.0, "ask": 5.95, "ask_size": 14.0, "iv": 0.7757, "open_interest": 249.0, "volume": 0.0, "delta": -0.239, "gamma": 0.0163, "vega": 0.0826, "theta": -0.0062, "rho": -0.1113, "theo": 4.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-11-05T12:51:00", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "YINN280121C00025000", "bid": 6.2, "bid_size": 576.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.6302, "open_interest": 343.0, "volume": 5.0, "delta": 0.6608, "gamma": 0.0203, "vega": 0.0965, "theta": -0.0068, "rho": 0.0989, "theo": 7.2715, "change": 0.5, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T10:13:25", "percent_change": 7.14286, "prev_day_close": 6.79999995231628}, {"option": "YINN280121P00025000", "bid": 6.05, "bid_size": 11.0, "ask": 7.35, "ask_size": 12.0, "iv": 0.6779, "open_interest": 203.0, "volume": 60.0, "delta": -0.3426, "gamma": 0.0203, "vega": 0.0975, "theta": -0.0069, "rho": -0.16, "theo": 6.7089, "change": 0.075, "open": 6.8, "high": 6.8, "low": 6.6, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T12:25:05", "percent_change": 1.14068, "prev_day_close": 6.59999990463257}, {"option": "YINN280121C00030000", "bid": 4.3, "bid_size": 4.0, "ask": 6.5, "ask_size": 26.0, "iv": 0.696, "open_interest": 390.0, "volume": 9.0, "delta": 0.5594, "gamma": 0.0223, "vega": 0.1042, "theta": -0.0073, "rho": 0.0938, "theo": 5.5449, "change": -0.28, "open": 5.72, "high": 5.72, "low": 5.72, "tick": "down", "last_trade_price": 5.72, "last_trade_time": "2026-11-09T09:50:56", "percent_change": -4.66667, "prev_day_close": 5.90000009536743}, {"option": "YINN280121P00030000", "bid": 7.8, "bid_size": 11.0, "ask": 11.4, "ask_size": 11.0, "iv": 0.6447, "open_interest": 134.0, "volume": 0.0, "delta": -0.4428, "gamma": 0.0224, "vega": 0.1045, "theta": -0.0069, "rho": -0.2101, "theo": 9.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.07, "last_trade_time": "2026-10-22T14:40:43", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "YINN280121C00035000", "bid": 3.1, "bid_size": 11.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.6317, "open_interest": 347.0, "volume": 0.0, "delta": 0.4702, "gamma": 0.0227, "vega": 0.1053, "theta": -0.0074, "rho": 0.0841, "theo": 4.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T10:56:11", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "YINN280121P00035000", "bid": 12.3, "bid_size": 11.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.6857, "open_interest": 143.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.0229, "vega": 0.105, "theta": -0.0064, "rho": -0.2615, "theo": 13.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.42, "last_trade_time": "2026-11-05T10:29:35", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "YINN280121C00040000", "bid": 2.14, "bid_size": 11.0, "ask": 4.95, "ask_size": 723.0, "iv": 0.6688, "open_interest": 358.0, "volume": 0.0, "delta": 0.3953, "gamma": 0.022, "vega": 0.102, "theta": -0.0072, "rho": 0.0748, "theo": 3.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T10:54:30", "percent_change": 0.0, "prev_day_close": 3.54499995708466}, {"option": "YINN280121P00040000", "bid": 16.0, "bid_size": 6.0, "ask": 18.9, "ask_size": 6.0, "iv": 0.6763, "open_interest": 46.0, "volume": 0.0, "delta": -0.6085, "gamma": 0.0225, "vega": 0.1011, "theta": -0.0057, "rho": -0.3053, "theo": 17.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.77, "last_trade_time": "2026-11-05T11:24:18", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "YINN280121C00041000", "bid": 1.2, "bid_size": 10.0, "ask": 4.75, "ask_size": 10.0, "iv": 0.6273, "open_interest": 55.0, "volume": 0.0, "delta": 0.382, "gamma": 0.0218, "vega": 0.1011, "theta": -0.0072, "rho": 0.0731, "theo": 3.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-10-20T11:22:52", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "YINN280121P00041000", "bid": 16.6, "bid_size": 11.0, "ask": 19.7, "ask_size": 6.0, "iv": 0.6657, "open_interest": 16.0, "volume": 0.0, "delta": -0.6223, "gamma": 0.0224, "vega": 0.0998, "theta": -0.0055, "rho": -0.3114, "theo": 18.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.66, "last_trade_time": "2026-06-18T13:40:47", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "YINN280121C00042000", "bid": 1.61, "bid_size": 6.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.6546, "open_interest": 59.0, "volume": 0.0, "delta": 0.3693, "gamma": 0.0215, "vega": 0.1, "theta": -0.0071, "rho": 0.0709, "theo": 3.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-10-26T09:37:58", "percent_change": 0.0, "prev_day_close": 3.40499991178513}, {"option": "YINN280121P00042000", "bid": 17.65, "bid_size": 6.0, "ask": 20.6, "ask_size": 7.0, "iv": 0.6816, "open_interest": 9.0, "volume": 0.0, "delta": -0.6359, "gamma": 0.0223, "vega": 0.0986, "theta": -0.0054, "rho": -0.3144, "theo": 18.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.62, "last_trade_time": "2026-10-21T09:34:27", "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "YINN280121C00043000", "bid": 1.66, "bid_size": 615.0, "ask": 4.3, "ask_size": 580.0, "iv": 0.6557, "open_interest": 107.0, "volume": 0.0, "delta": 0.357, "gamma": 0.0213, "vega": 0.0989, "theta": -0.007, "rho": 0.0688, "theo": 2.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-11-06T12:06:08", "percent_change": 0.0, "prev_day_close": 2.98000007867813}, {"option": "YINN280121P00043000", "bid": 18.45, "bid_size": 6.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.6844, "open_interest": 6.0, "volume": 0.0, "delta": -0.6491, "gamma": 0.0222, "vega": 0.0971, "theta": -0.0053, "rho": -0.3182, "theo": 19.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.49, "last_trade_time": "2026-10-02T15:53:36", "percent_change": 0.0, "prev_day_close": 19.9750003814697}, {"option": "YINN280121C00044000", "bid": 1.31, "bid_size": 6.0, "ask": 4.35, "ask_size": 11.0, "iv": 0.6536, "open_interest": 2.0, "volume": 0.0, "delta": 0.3453, "gamma": 0.021, "vega": 0.0976, "theta": -0.0069, "rho": 0.0672, "theo": 2.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-06-17T10:13:50", "percent_change": 0.0, "prev_day_close": 3.10500001907349}, {"option": "YINN280121P00044000", "bid": 19.3, "bid_size": 6.0, "ask": 22.15, "ask_size": 6.0, "iv": 0.6761, "open_interest": 3.0, "volume": 0.0, "delta": -0.662, "gamma": 0.0222, "vega": 0.0956, "theta": -0.0052, "rho": -0.3213, "theo": 20.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.64, "last_trade_time": "2026-10-22T13:27:04", "percent_change": 0.0, "prev_day_close": 20.7249994277954}, {"option": "YINN280121C00045000", "bid": 1.38, "bid_size": 7.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.6621, "open_interest": 300.0, "volume": 0.0, "delta": 0.334, "gamma": 0.0207, "vega": 0.0965, "theta": -0.0069, "rho": 0.0653, "theo": 2.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-05T10:03:27", "percent_change": 0.0, "prev_day_close": 2.84000009298325}, {"option": "YINN280121P00045000", "bid": 20.1, "bid_size": 7.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.6747, "open_interest": 11.0, "volume": 0.0, "delta": -0.6745, "gamma": 0.0221, "vega": 0.0944, "theta": -0.005, "rho": -0.3224, "theo": 21.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-10-28T12:23:53", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "YINN280121C00046000", "bid": 1.04, "bid_size": 9.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.6513, "open_interest": 59.0, "volume": 0.0, "delta": 0.3231, "gamma": 0.0204, "vega": 0.0952, "theta": -0.0068, "rho": 0.0638, "theo": 2.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-10-22T10:57:18", "percent_change": 0.0, "prev_day_close": 2.84500002861023}, {"option": "YINN280121P00046000", "bid": 20.95, "bid_size": 6.0, "ask": 23.85, "ask_size": 6.0, "iv": 0.6751, "open_interest": 17.0, "volume": 0.0, "delta": -0.687, "gamma": 0.0221, "vega": 0.0922, "theta": -0.005, "rho": -0.3154, "theo": 22.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.58, "last_trade_time": "2026-09-28T14:54:44", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "YINN280121C00047000", "bid": 1.05, "bid_size": 10.0, "ask": 3.95, "ask_size": 10.0, "iv": 0.6556, "open_interest": 6.0, "volume": 0.0, "delta": 0.3127, "gamma": 0.0201, "vega": 0.0939, "theta": -0.0067, "rho": 0.0619, "theo": 2.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-10-16T15:02:51", "percent_change": 0.0, "prev_day_close": 2.46000000834465}, {"option": "YINN280121P00047000", "bid": 21.8, "bid_size": 6.0, "ask": 24.7, "ask_size": 6.0, "iv": 0.6747, "open_interest": 2.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.0221, "vega": 0.0904, "theta": -0.0048, "rho": -0.316, "theo": 23.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.39, "last_trade_time": "2026-10-20T12:20:13", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "YINN280121C00048000", "bid": 1.01, "bid_size": 6.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.6567, "open_interest": 14.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.0198, "vega": 0.0926, "theta": -0.0066, "rho": 0.0603, "theo": 2.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-02T09:30:05", "percent_change": 0.0, "prev_day_close": 2.40499997138977}, {"option": "YINN280121P00048000", "bid": 22.65, "bid_size": 6.0, "ask": 25.55, "ask_size": 6.0, "iv": 0.6734, "open_interest": 25.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.022, "vega": 0.089, "theta": -0.0047, "rho": -0.3168, "theo": 23.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.57, "last_trade_time": "2026-09-25T09:35:25", "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "YINN280121C00049000", "bid": 0.86, "bid_size": 10.0, "ask": 3.85, "ask_size": 6.0, "iv": 0.6622, "open_interest": 7.0, "volume": 0.0, "delta": 0.2932, "gamma": 0.0195, "vega": 0.0913, "theta": -0.0065, "rho": 0.0587, "theo": 2.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-23T09:48:42", "percent_change": 0.0, "prev_day_close": 2.26999995112419}, {"option": "YINN280121P00049000", "bid": 23.5, "bid_size": 6.0, "ask": 26.45, "ask_size": 7.0, "iv": 0.6742, "open_interest": 0.0, "volume": 0.0, "delta": -0.7225, "gamma": 0.022, "vega": 0.0874, "theta": -0.0046, "rho": -0.3182, "theo": 24.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.67, "last_trade_time": "2026-10-02T15:54:40", "percent_change": 0.0, "prev_day_close": 24.9750003814697}, {"option": "YINN280121C00050000", "bid": 0.76, "bid_size": 10.0, "ask": 3.25, "ask_size": 6.0, "iv": 0.6337, "open_interest": 255.0, "volume": 0.0, "delta": 0.284, "gamma": 0.0192, "vega": 0.0899, "theta": -0.0064, "rho": 0.057, "theo": 2.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T09:51:37", "percent_change": 0.0, "prev_day_close": 1.91999998688698}, {"option": "YINN280121P00050000", "bid": 24.35, "bid_size": 12.0, "ask": 27.3, "ask_size": 7.0, "iv": 0.6716, "open_interest": 136.0, "volume": 0.0, "delta": -0.7338, "gamma": 0.0219, "vega": 0.0849, "theta": -0.0045, "rho": -0.304, "theo": 25.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-10-22T13:28:34", "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "YINN280121C00051000", "bid": 0.67, "bid_size": 11.0, "ask": 3.75, "ask_size": 13.0, "iv": 0.6671, "open_interest": 2.0, "volume": 0.0, "delta": 0.2752, "gamma": 0.0189, "vega": 0.0885, "theta": -0.0064, "rho": 0.0556, "theo": 2.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-08-04T11:37:11", "percent_change": 0.0, "prev_day_close": 2.19500005245209}, {"option": "YINN280121P00051000", "bid": 25.25, "bid_size": 6.0, "ask": 28.2, "ask_size": 8.0, "iv": 0.6739, "open_interest": 28.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0219, "vega": 0.082, "theta": -0.0044, "rho": -0.297, "theo": 26.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.39, "last_trade_time": "2026-10-22T13:28:34", "percent_change": 0.0, "prev_day_close": 26.7250003814697}, {"option": "YINN280121C00052000", "bid": 0.58, "bid_size": 11.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.6691, "open_interest": 15.0, "volume": 0.0, "delta": 0.2668, "gamma": 0.0186, "vega": 0.0872, "theta": -0.0063, "rho": 0.0541, "theo": 2.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-26T12:12:07", "percent_change": 0.0, "prev_day_close": 2.52000004053116}, {"option": "YINN280121P00052000", "bid": 26.65, "bid_size": 6.0, "ask": 29.15, "ask_size": 8.0, "iv": 0.7079, "open_interest": 2.0, "volume": 0.0, "delta": -0.756, "gamma": 0.0218, "vega": 0.08, "theta": -0.0043, "rho": -0.2934, "theo": 27.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.92, "last_trade_time": "2026-07-10T11:17:38", "percent_change": 0.0, "prev_day_close": 27.9749994277954}, {"option": "YINN280121C00053000", "bid": 0.5, "bid_size": 11.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.7458, "open_interest": 3.0, "volume": 0.0, "delta": 0.2587, "gamma": 0.0183, "vega": 0.0859, "theta": -0.0062, "rho": 0.0528, "theo": 1.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-10-22T14:37:16", "percent_change": 0.0, "prev_day_close": 1.97000004351139}, {"option": "YINN280121P00053000", "bid": 27.05, "bid_size": 6.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.6761, "open_interest": 73.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0216, "vega": 0.0784, "theta": -0.0041, "rho": -0.2958, "theo": 28.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.81, "last_trade_time": "2026-09-24T10:20:18", "percent_change": 0.0, "prev_day_close": 28.5249996185303}, {"option": "YINN280121C00054000", "bid": 0.42, "bid_size": 11.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.7512, "open_interest": 21.0, "volume": 0.0, "delta": 0.2509, "gamma": 0.018, "vega": 0.0845, "theta": -0.0061, "rho": 0.0513, "theo": 1.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T12:54:45", "percent_change": 0.0, "prev_day_close": 2.08999997377396}, {"option": "YINN280121P00054000", "bid": 27.95, "bid_size": 6.0, "ask": 30.9, "ask_size": 6.0, "iv": 0.6763, "open_interest": 75.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.0216, "vega": 0.0771, "theta": -0.004, "rho": -0.2969, "theo": 29.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.91, "last_trade_time": "2026-09-25T09:36:04", "percent_change": 0.0, "prev_day_close": 29.4250001907349}, {"option": "YINN280121C00055000", "bid": 0.31, "bid_size": 10.0, "ask": 4.8, "ask_size": 28.0, "iv": 0.7438, "open_interest": 35.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0176, "vega": 0.0832, "theta": -0.006, "rho": 0.0499, "theo": 1.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-15T12:01:42", "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "YINN280121P00055000", "bid": 28.85, "bid_size": 12.0, "ask": 31.8, "ask_size": 6.0, "iv": 0.676, "open_interest": 2.0, "volume": 0.0, "delta": -0.787, "gamma": 0.0217, "vega": 0.0757, "theta": -0.0039, "rho": -0.2867, "theo": 30.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.33, "last_trade_time": "2026-10-02T15:55:04", "percent_change": 0.0, "prev_day_close": 30.3249998092651}, {"option": "YINN280121C00056000", "bid": 0.24, "bid_size": 11.0, "ask": 4.95, "ask_size": 13.0, "iv": 0.7572, "open_interest": 14.0, "volume": 0.0, "delta": 0.2362, "gamma": 0.0173, "vega": 0.0818, "theta": -0.0059, "rho": 0.0485, "theo": 1.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-26T12:12:57", "percent_change": 0.0, "prev_day_close": 1.88499999977648}, {"option": "YINN280121P00056000", "bid": 29.75, "bid_size": 6.0, "ask": 32.9, "ask_size": 7.0, "iv": 0.6883, "open_interest": 1.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.0217, "vega": 0.071, "theta": -0.0038, "rho": -0.26, "theo": 31.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.65, "last_trade_time": "2026-10-22T13:29:05", "percent_change": 0.0, "prev_day_close": 31.3250007629394}, {"option": "YINN280121C00057000", "bid": 0.17, "bid_size": 8.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.765, "open_interest": 6.0, "volume": 0.0, "delta": 0.2293, "gamma": 0.017, "vega": 0.0804, "theta": -0.0058, "rho": 0.0474, "theo": 1.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-26T12:25:57", "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "YINN280121P00057000", "bid": 30.65, "bid_size": 6.0, "ask": 33.8, "ask_size": 7.0, "iv": 0.6872, "open_interest": 1.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0215, "vega": 0.0672, "theta": -0.0036, "rho": -0.2568, "theo": 32.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.55, "last_trade_time": "2026-10-22T13:29:05", "percent_change": 0.0, "prev_day_close": 32.2249994277954}, {"option": "YINN280121C00058000", "bid": 0.13, "bid_size": 7.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.7715, "open_interest": 7.0, "volume": 0.0, "delta": 0.2227, "gamma": 0.0167, "vega": 0.0791, "theta": -0.0057, "rho": 0.0461, "theo": 1.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-02T09:30:05", "percent_change": 0.0, "prev_day_close": 1.89000004529953}, {"option": "YINN280121P00058000", "bid": 31.6, "bid_size": 6.0, "ask": 34.55, "ask_size": 7.0, "iv": 0.6773, "open_interest": 0.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.0214, "vega": 0.0658, "theta": -0.0035, "rho": -0.2585, "theo": 32.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.62, "last_trade_time": "2026-09-25T09:36:42", "percent_change": 0.0, "prev_day_close": 33.0749998092651}, {"option": "YINN280121C00059000", "bid": 0.06, "bid_size": 11.0, "ask": 4.95, "ask_size": 13.0, "iv": 0.7733, "open_interest": 0.0, "volume": 0.0, "delta": 0.2163, "gamma": 0.0164, "vega": 0.0778, "theta": -0.0056, "rho": 0.045, "theo": 1.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "YINN280121P00059000", "bid": 32.5, "bid_size": 12.0, "ask": 35.65, "ask_size": 8.0, "iv": 0.6885, "open_interest": 1.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.0213, "vega": 0.0647, "theta": -0.0033, "rho": -0.2567, "theo": 33.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-10-02T15:55:57", "percent_change": 0.0, "prev_day_close": 34.0750007629394}, {"option": "YINN280121C00060000", "bid": 0.02, "bid_size": 12.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.7364, "open_interest": 674.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.0161, "vega": 0.0765, "theta": -0.0056, "rho": 0.0438, "theo": 1.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T15:15:24", "percent_change": 0.0, "prev_day_close": 1.80999995209277}, {"option": "YINN280121P00060000", "bid": 33.45, "bid_size": 6.0, "ask": 36.6, "ask_size": 7.0, "iv": 0.692, "open_interest": 1.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0216, "vega": 0.0627, "theta": -0.0033, "rho": -0.2488, "theo": 34.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-10-22T13:29:44", "percent_change": 0.0, "prev_day_close": 35.0249996185303}, {"option": "YINN280121C00061000", "bid": 0.05, "bid_size": 10.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.7918, "open_interest": 5.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.0158, "vega": 0.0753, "theta": -0.0055, "rho": 0.0426, "theo": 1.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-09T14:23:14", "percent_change": 0.0, "prev_day_close": 1.79999997653067}, {"option": "YINN280121P00061000", "bid": 34.15, "bid_size": 7.0, "ask": 37.3, "ask_size": 7.0, "iv": 0.6549, "open_interest": 3.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0219, "vega": 0.0605, "theta": -0.0033, "rho": -0.2441, "theo": 35.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-10-29T14:22:40", "percent_change": 0.0, "prev_day_close": 35.7250003814697}, {"option": "YINN280121C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.7969, "open_interest": 16.0, "volume": 0.0, "delta": 0.1986, "gamma": 0.0155, "vega": 0.0741, "theta": -0.0054, "rho": 0.0417, "theo": 1.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T14:42:37", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "YINN280121P00062000", "bid": 35.3, "bid_size": 7.0, "ask": 38.25, "ask_size": 6.0, "iv": 0.674, "open_interest": 25.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0221, "vega": 0.0576, "theta": -0.0033, "rho": -0.2253, "theo": 36.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.75, "last_trade_time": "2026-10-21T13:49:07", "percent_change": 0.0, "prev_day_close": 36.7749996185303}, {"option": "YINN280121C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.7702, "open_interest": 1.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0153, "vega": 0.0728, "theta": -0.0053, "rho": 0.0406, "theo": 1.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-05T10:24:12", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "YINN280121P00063000", "bid": 36.25, "bid_size": 8.0, "ask": 39.2, "ask_size": 8.0, "iv": 0.6756, "open_interest": 1.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0221, "vega": 0.053, "theta": -0.0032, "rho": -0.2046, "theo": 37.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.75, "last_trade_time": "2026-10-21T13:50:05", "percent_change": 0.0, "prev_day_close": 37.7250003814697}, {"option": "YINN280121C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.8121, "open_interest": 0.0, "volume": 0.0, "delta": 0.1879, "gamma": 0.015, "vega": 0.0716, "theta": -0.0052, "rho": 0.0396, "theo": 1.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "YINN280121P00064000", "bid": 37.2, "bid_size": 8.0, "ask": 40.15, "ask_size": 8.0, "iv": 0.6763, "open_interest": 1.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.022, "vega": 0.0496, "theta": -0.003, "rho": -0.2044, "theo": 38.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.69, "last_trade_time": "2026-10-21T13:50:05", "percent_change": 0.0, "prev_day_close": 38.6750011444092}, {"option": "YINN280121C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.8195, "open_interest": 31.0, "volume": 0.0, "delta": 0.1829, "gamma": 0.0147, "vega": 0.0704, "theta": -0.0051, "rho": 0.0386, "theo": 1.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-05T11:22:40", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "YINN280121P00065000", "bid": 38.15, "bid_size": 8.0, "ask": 41.1, "ask_size": 8.0, "iv": 0.676, "open_interest": 1.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0218, "vega": 0.0486, "theta": -0.0028, "rho": -0.2025, "theo": 39.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.36, "last_trade_time": "2026-05-08T13:38:41", "percent_change": 0.0, "prev_day_close": 39.625}, {"option": "YINN280121C00070000", "bid": 0.01, "bid_size": 11.0, "ask": 3.4, "ask_size": 28.0, "iv": 0.7579, "open_interest": 63.0, "volume": 0.0, "delta": 0.1603, "gamma": 0.0134, "vega": 0.0647, "theta": -0.0048, "rho": 0.0343, "theo": 1.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T09:31:25", "percent_change": 0.0, "prev_day_close": 1.50499999988824}, {"option": "YINN280121P00070000", "bid": 42.7, "bid_size": 7.0, "ask": 45.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.0235, "vega": 0.0344, "theta": -0.003, "rho": -0.1375, "theo": 44.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2749996185303}, {"option": "YINN280121C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.62, "ask_size": 1.0, "iv": 0.652, "open_interest": 22.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0123, "vega": 0.0595, "theta": -0.0044, "rho": 0.0305, "theo": 0.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:46:19", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "YINN280121P00075000", "bid": 47.0, "bid_size": 7.0, "ask": 52.0, "ask_size": 7.0, "iv": 0.7371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0233, "vega": 0.0238, "theta": -0.0028, "rho": -0.0841, "theo": 49.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "YINN280121C00080000", "bid": 0.01, "bid_size": 21.0, "ask": 3.05, "ask_size": 1304.0, "iv": 0.7925, "open_interest": 131.0, "volume": 0.0, "delta": 0.1255, "gamma": 0.0112, "vega": 0.0548, "theta": -0.0041, "rho": 0.0272, "theo": 0.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-03T10:16:14", "percent_change": 0.0, "prev_day_close": 1.50000000465661}, {"option": "YINN280121P00080000", "bid": 52.0, "bid_size": 6.0, "ask": 57.0, "ask_size": 13.0, "iv": 0.7764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0117, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 54.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.3, "last_trade_time": "2026-02-20T12:15:47", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "YINN280121C00085000", "bid": 0.32, "bid_size": 423.0, "ask": 0.68, "ask_size": 10.0, "iv": 0.6358, "open_interest": 2511.0, "volume": 23.0, "delta": 0.112, "gamma": 0.0103, "vega": 0.0506, "theta": -0.0038, "rho": 0.0244, "theo": 0.7232, "change": 0.065, "open": 0.6, "high": 0.67, "low": 0.6, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T14:38:43", "percent_change": 10.7438, "prev_day_close": 0.510000005364418}, {"option": "YINN280121P00085000", "bid": 57.0, "bid_size": 8.0, "ask": 62.0, "ask_size": 8.0, "iv": 0.8131, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0024, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 59.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.48, "last_trade_time": "2026-05-08T13:19:12", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "YINN290119C00015000", "bid": 11.85, "bid_size": 31.0, "ask": 15.0, "ask_size": 49.0, "iv": 0.7492, "open_interest": 15.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.0092, "vega": 0.0723, "theta": -0.002, "rho": 0.1342, "theo": 13.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.51, "last_trade_time": "2026-11-05T10:26:09", "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "YINN290119P00015000", "bid": 1.93, "bid_size": 6.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7189, "open_interest": 24.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0092, "vega": 0.0795, "theta": -0.0032, "rho": -0.1579, "theo": 3.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T13:40:15", "percent_change": 0.0, "prev_day_close": 3.43999987840652}, {"option": "YINN290119C00016000", "bid": 11.35, "bid_size": 51.0, "ask": 14.7, "ask_size": 50.0, "iv": 0.7554, "open_interest": 40.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0099, "vega": 0.0793, "theta": -0.0023, "rho": 0.1419, "theo": 12.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T10:25:51", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "YINN290119P00016000", "bid": 2.38, "bid_size": 8.0, "ask": 6.0, "ask_size": 28.0, "iv": 0.7456, "open_interest": 4.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.0099, "vega": 0.0846, "theta": -0.0034, "rho": -0.1674, "theo": 4.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-05T15:39:57", "percent_change": 0.0, "prev_day_close": 3.89000010490418}, {"option": "YINN290119C00017000", "bid": 10.85, "bid_size": 31.0, "ask": 13.8, "ask_size": 47.0, "iv": 0.7223, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0106, "vega": 0.0841, "theta": -0.0025, "rho": 0.1467, "theo": 12.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "YINN290119P00017000", "bid": 2.83, "bid_size": 45.0, "ask": 6.5, "ask_size": 68.0, "iv": 0.7444, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0107, "vega": 0.0893, "theta": -0.0035, "rho": -0.1814, "theo": 4.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.33999991416931}, {"option": "YINN290119C00018000", "bid": 10.45, "bid_size": 34.0, "ask": 13.6, "ask_size": 44.0, "iv": 0.7353, "open_interest": 0.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.0113, "vega": 0.0891, "theta": -0.0027, "rho": 0.1531, "theo": 11.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "YINN290119P00018000", "bid": 3.3, "bid_size": 42.0, "ask": 7.0, "ask_size": 60.0, "iv": 0.7398, "open_interest": 4.0, "volume": 0.0, "delta": -0.1943, "gamma": 0.0114, "vega": 0.0939, "theta": -0.0036, "rho": -0.1968, "theo": 4.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-10-07T15:45:47", "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "YINN290119C00019000", "bid": 10.0, "bid_size": 38.0, "ask": 13.15, "ask_size": 52.0, "iv": 0.7281, "open_interest": 0.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.012, "vega": 0.0944, "theta": -0.0029, "rho": 0.1533, "theo": 11.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.88, "last_trade_time": "2026-10-13T15:45:23", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "YINN290119P00019000", "bid": 3.8, "bid_size": 34.0, "ask": 6.8, "ask_size": 47.0, "iv": 0.6995, "open_interest": 0.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.012, "vega": 0.0982, "theta": -0.0037, "rho": -0.2126, "theo": 5.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "YINN290119C00020000", "bid": 9.55, "bid_size": 76.0, "ask": 12.4, "ask_size": 121.0, "iv": 0.7043, "open_interest": 3.0, "volume": 0.0, "delta": 0.785, "gamma": 0.0126, "vega": 0.0988, "theta": -0.0031, "rho": 0.1587, "theo": 10.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T13:30:51", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "YINN290119P00020000", "bid": 4.15, "bid_size": 65.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.673, "open_interest": 11.0, "volume": 0.0, "delta": -0.2251, "gamma": 0.0126, "vega": 0.1023, "theta": -0.0038, "rho": -0.2296, "theo": 5.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-11-04T13:44:05", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "YINN290119C00021000", "bid": 9.15, "bid_size": 41.0, "ask": 12.0, "ask_size": 49.0, "iv": 0.7005, "open_interest": 3.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0132, "vega": 0.1033, "theta": -0.0033, "rho": 0.1602, "theo": 10.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-22T09:55:40", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "YINN290119P00021000", "bid": 4.6, "bid_size": 43.0, "ask": 8.5, "ask_size": 39.0, "iv": 0.7126, "open_interest": 0.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0132, "vega": 0.1061, "theta": -0.0038, "rho": -0.2459, "theo": 6.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "YINN290119C00022000", "bid": 8.75, "bid_size": 41.0, "ask": 11.6, "ask_size": 34.0, "iv": 0.6948, "open_interest": 0.0, "volume": 0.0, "delta": 0.7527, "gamma": 0.0138, "vega": 0.1073, "theta": -0.0035, "rho": 0.1627, "theo": 10.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "YINN290119P00022000", "bid": 5.1, "bid_size": 41.0, "ask": 9.0, "ask_size": 46.0, "iv": 0.7048, "open_interest": 1.0, "volume": 0.0, "delta": -0.2561, "gamma": 0.0138, "vega": 0.1096, "theta": -0.0039, "rho": -0.2625, "theo": 6.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-22T09:30:18", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "YINN290119C00023000", "bid": 8.2, "bid_size": 50.0, "ask": 11.15, "ask_size": 72.0, "iv": 0.6789, "open_interest": 1.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.0143, "vega": 0.1105, "theta": -0.0036, "rho": 0.1628, "theo": 9.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-10-23T13:09:09", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "YINN290119P00023000", "bid": 5.5, "bid_size": 36.0, "ask": 8.05, "ask_size": 14.0, "iv": 0.6281, "open_interest": 0.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0143, "vega": 0.1129, "theta": -0.0039, "rho": -0.2802, "theo": 7.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "YINN290119C00024000", "bid": 7.85, "bid_size": 104.0, "ask": 10.8, "ask_size": 144.0, "iv": 0.676, "open_interest": 12.0, "volume": 0.0, "delta": 0.721, "gamma": 0.0148, "vega": 0.1136, "theta": -0.0038, "rho": 0.164, "theo": 9.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-11-06T15:57:27", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "YINN290119P00024000", "bid": 6.25, "bid_size": 34.0, "ask": 10.0, "ask_size": 38.0, "iv": 0.6933, "open_interest": 2.0, "volume": 0.0, "delta": -0.287, "gamma": 0.0148, "vega": 0.1159, "theta": -0.004, "rho": -0.2982, "theo": 7.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T10:21:33", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "YINN290119C00025000", "bid": 7.65, "bid_size": 41.0, "ask": 10.45, "ask_size": 56.0, "iv": 0.6782, "open_interest": 2.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.0152, "vega": 0.1169, "theta": -0.0039, "rho": 0.1656, "theo": 8.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-22T09:30:00", "percent_change": 0.0, "prev_day_close": 9.17499995231628}, {"option": "YINN290119P00025000", "bid": 6.3, "bid_size": 43.0, "ask": 10.9, "ask_size": 39.0, "iv": 0.681, "open_interest": 1.0, "volume": 0.0, "delta": -0.3022, "gamma": 0.0153, "vega": 0.1187, "theta": -0.004, "rho": -0.3154, "theo": 8.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-16T09:30:10", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "YINN290119C00026000", "bid": 6.6, "bid_size": 55.0, "ask": 10.1, "ask_size": 62.0, "iv": 0.6437, "open_interest": 51.0, "volume": 0.0, "delta": 0.6901, "gamma": 0.0156, "vega": 0.1196, "theta": -0.004, "rho": 0.1644, "theo": 8.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-11-03T12:50:20", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "YINN290119P00026000", "bid": 7.35, "bid_size": 38.0, "ask": 10.85, "ask_size": 10.0, "iv": 0.6701, "open_interest": 1.0, "volume": 0.0, "delta": -0.3173, "gamma": 0.0157, "vega": 0.1212, "theta": -0.004, "rho": -0.3336, "theo": 9.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-17T11:01:42", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "YINN290119C00027000", "bid": 6.7, "bid_size": 69.0, "ask": 10.4, "ask_size": 71.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": 0.6749, "gamma": 0.016, "vega": 0.122, "theta": -0.0041, "rho": 0.1645, "theo": 8.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "YINN290119P00027000", "bid": 8.0, "bid_size": 32.0, "ask": 11.25, "ask_size": 15.0, "iv": 0.6607, "open_interest": 1.0, "volume": 0.0, "delta": -0.3322, "gamma": 0.0161, "vega": 0.1235, "theta": -0.004, "rho": -0.3513, "theo": 9.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-09-25T14:42:23", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "YINN290119C00028000", "bid": 6.4, "bid_size": 72.0, "ask": 10.25, "ask_size": 87.0, "iv": 0.6859, "open_interest": 22.0, "volume": 0.0, "delta": 0.6601, "gamma": 0.0163, "vega": 0.1243, "theta": -0.0042, "rho": 0.1645, "theo": 7.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-29T12:54:39", "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "YINN290119P00028000", "bid": 8.6, "bid_size": 30.0, "ask": 11.95, "ask_size": 14.0, "iv": 0.6606, "open_interest": 0.0, "volume": 0.0, "delta": -0.3468, "gamma": 0.0164, "vega": 0.1254, "theta": -0.004, "rho": -0.3709, "theo": 10.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "YINN290119C00029000", "bid": 6.15, "bid_size": 29.0, "ask": 10.0, "ask_size": 63.0, "iv": 0.6857, "open_interest": 0.0, "volume": 0.0, "delta": 0.6455, "gamma": 0.0166, "vega": 0.1262, "theta": -0.0043, "rho": 0.1636, "theo": 7.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "YINN290119P00029000", "bid": 9.25, "bid_size": 23.0, "ask": 12.6, "ask_size": 5.0, "iv": 0.6596, "open_interest": 0.0, "volume": 0.0, "delta": -0.3612, "gamma": 0.0168, "vega": 0.1272, "theta": -0.0039, "rho": -0.3888, "theo": 10.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "YINN290119C00030000", "bid": 5.85, "bid_size": 42.0, "ask": 9.7, "ask_size": 54.0, "iv": 0.6808, "open_interest": 6.0, "volume": 0.0, "delta": 0.6312, "gamma": 0.0169, "vega": 0.1279, "theta": -0.0044, "rho": 0.1624, "theo": 7.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T10:35:41", "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "YINN290119P00030000", "bid": 9.95, "bid_size": 7.0, "ask": 13.3, "ask_size": 13.0, "iv": 0.6616, "open_interest": 0.0, "volume": 0.0, "delta": -0.3754, "gamma": 0.017, "vega": 0.1288, "theta": -0.0039, "rho": -0.4034, "theo": 11.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "YINN290119C00031000", "bid": 5.6, "bid_size": 60.0, "ask": 9.45, "ask_size": 67.0, "iv": 0.6791, "open_interest": 16.0, "volume": 0.0, "delta": 0.6172, "gamma": 0.0172, "vega": 0.1294, "theta": -0.0045, "rho": 0.1607, "theo": 7.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-10-22T12:55:29", "percent_change": 0.0, "prev_day_close": 7.42500019073486}, {"option": "YINN290119P00031000", "bid": 10.2, "bid_size": 26.0, "ask": 14.15, "ask_size": 10.0, "iv": 0.6513, "open_interest": 0.0, "volume": 0.0, "delta": -0.3894, "gamma": 0.0173, "vega": 0.1302, "theta": -0.0039, "rho": -0.4163, "theo": 12.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "YINN290119C00032000", "bid": 5.35, "bid_size": 45.0, "ask": 8.45, "ask_size": 41.0, "iv": 0.6479, "open_interest": 8.0, "volume": 0.0, "delta": 0.6036, "gamma": 0.0174, "vega": 0.1307, "theta": -0.0045, "rho": 0.1605, "theo": 6.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T10:09:38", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "YINN290119P00032000", "bid": 11.0, "bid_size": 10.0, "ask": 14.65, "ask_size": 13.0, "iv": 0.648, "open_interest": 0.0, "volume": 0.0, "delta": -0.4033, "gamma": 0.0176, "vega": 0.1314, "theta": -0.0038, "rho": -0.426, "theo": 12.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "YINN290119C00033000", "bid": 5.15, "bid_size": 59.0, "ask": 8.2, "ask_size": 46.0, "iv": 0.6469, "open_interest": 2.0, "volume": 0.0, "delta": 0.5903, "gamma": 0.0175, "vega": 0.1319, "theta": -0.0046, "rho": 0.1591, "theo": 6.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-08T13:35:36", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "YINN290119P00033000", "bid": 11.7, "bid_size": 18.0, "ask": 15.2, "ask_size": 10.0, "iv": 0.6421, "open_interest": 0.0, "volume": 0.0, "delta": -0.4171, "gamma": 0.0178, "vega": 0.1326, "theta": -0.0038, "rho": -0.4383, "theo": 13.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "YINN290119C00034000", "bid": 4.9, "bid_size": 58.0, "ask": 7.95, "ask_size": 65.0, "iv": 0.6435, "open_interest": 0.0, "volume": 0.0, "delta": 0.5773, "gamma": 0.0177, "vega": 0.1329, "theta": -0.0046, "rho": 0.1578, "theo": 6.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-10-20T13:59:09", "percent_change": 0.0, "prev_day_close": 6.62499976158142}, {"option": "YINN290119P00034000", "bid": 12.15, "bid_size": 26.0, "ask": 15.85, "ask_size": 10.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": -0.4307, "gamma": 0.0181, "vega": 0.1331, "theta": -0.0038, "rho": -0.447, "theo": 14.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4749994277954}, {"option": "YINN290119C00035000", "bid": 4.9, "bid_size": 99.0, "ask": 7.95, "ask_size": 178.0, "iv": 0.6582, "open_interest": 67.0, "volume": 0.0, "delta": 0.5645, "gamma": 0.0178, "vega": 0.1336, "theta": -0.0047, "rho": 0.1557, "theo": 6.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T15:50:41", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "YINN290119P00035000", "bid": 12.7, "bid_size": 27.0, "ask": 16.6, "ask_size": 10.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": -0.4442, "gamma": 0.0183, "vega": 0.1337, "theta": -0.0037, "rho": -0.4581, "theo": 14.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2249994277954}, {"option": "YINN290119C00036000", "bid": 4.5, "bid_size": 38.0, "ask": 7.7, "ask_size": 72.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": 0.5521, "gamma": 0.0179, "vega": 0.1341, "theta": -0.0047, "rho": 0.1547, "theo": 6.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "YINN290119P00036000", "bid": 13.6, "bid_size": 26.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.6366, "open_interest": 0.0, "volume": 0.0, "delta": -0.4574, "gamma": 0.0185, "vega": 0.1341, "theta": -0.0037, "rho": -0.4665, "theo": 15.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.99, "last_trade_time": "2026-10-13T15:46:18", "percent_change": 0.0, "prev_day_close": 15.9250001907349}, {"option": "YINN290119C00037000", "bid": 4.3, "bid_size": 57.0, "ask": 7.55, "ask_size": 55.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": 0.5402, "gamma": 0.018, "vega": 0.1346, "theta": -0.0047, "rho": 0.1524, "theo": 5.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "YINN290119P00037000", "bid": 14.05, "bid_size": 34.0, "ask": 18.05, "ask_size": 11.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": -0.4705, "gamma": 0.0187, "vega": 0.1345, "theta": -0.0036, "rho": -0.47, "theo": 16.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6749997138977}, {"option": "YINN290119C00040000", "bid": 3.7, "bid_size": 152.0, "ask": 6.7, "ask_size": 134.0, "iv": 0.6314, "open_interest": 20.0, "volume": 0.0, "delta": 0.5059, "gamma": 0.0182, "vega": 0.1356, "theta": -0.0048, "rho": 0.1464, "theo": 5.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T10:57:35", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "YINN290119P00040000", "bid": 17.2, "bid_size": 57.0, "ask": 20.6, "ask_size": 25.0, "iv": 0.6607, "open_interest": 20.0, "volume": 0.0, "delta": -0.5084, "gamma": 0.0192, "vega": 0.1344, "theta": -0.0034, "rho": -0.4921, "theo": 18.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.49, "last_trade_time": "2026-10-05T13:19:11", "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "YINN290119C00041000", "bid": 3.75, "bid_size": 413.0, "ask": 5.25, "ask_size": 1.0, "iv": 0.5909, "open_interest": 171.0, "volume": 14.0, "delta": 0.4951, "gamma": 0.0182, "vega": 0.1353, "theta": -0.0048, "rho": 0.1453, "theo": 5.1748, "change": -0.075, "open": 5.2, "high": 5.2, "low": 4.9, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T15:49:57", "percent_change": -1.4218, "prev_day_close": 4.84999990463257}, {"option": "YINN290119P00041000", "bid": 17.85, "bid_size": 60.0, "ask": 21.4, "ask_size": 26.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": -0.5206, "gamma": 0.0193, "vega": 0.1335, "theta": -0.0034, "rho": -0.4939, "theo": 19.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7249994277954}], "symbol": "YINN", "security_type": "stock", "exchange_id": 3, "current_price": 25.7819, "price_change": 0.0919, "price_change_percent": 0.3577, "bid": 25.67, "ask": 25.8, "bid_size": 500, "ask_size": 100, "open": 25.82, "high": 25.86, "low": 25.5, "close": 25.69, "prev_day_close": 25.69, "volume": 1470978, "iv30": 68.0, "iv30_change": -0.057, "iv30_change_percent": -0.0838, "seqno": 11055057500, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "YINN"}