{"timestamp": "2026-11-11 11:03:03", "data": {"options": [{"option": "YMAG261120C00001000", "bid": 9.1, "bid_size": 253.0, "ask": 9.7, "ask_size": 253.0, "iv": 0.0, "open_interest": 5.0, "volume": 5.0, "delta": 0.998, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0105, "rho": 0.0, "theo": 9.4574, "change": -0.05, "open": 9.56, "high": 9.56, "low": 9.43, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-10T15:12:26", "percent_change": -0.523562, "prev_day_close": 9.40000009536743}, {"option": "YMAG261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 6.9476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0011, "vega": 0.0002, "theta": -0.007, "rho": 0.0, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAG261120C00002000", "bid": 8.3, "bid_size": 21.0, "ask": 8.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9972, "gamma": 0.0023, "vega": 0.0001, "theta": -0.0103, "rho": 0.0, "theo": 8.4571, "change": -0.05, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-10T15:11:07", "percent_change": -0.584798, "prev_day_close": 8.55000019073486}, {"option": "YMAG261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 4.8414, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0023, "vega": 0.0003, "theta": -0.0074, "rho": 0.0, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAG261120C00003000", "bid": 7.4, "bid_size": 6.0, "ask": 7.6, "ask_size": 6.0, "iv": 4.6396, "open_interest": 19.0, "volume": 19.0, "delta": 0.9969, "gamma": 0.0036, "vega": 0.0001, "theta": -0.0099, "rho": 0.0001, "theo": 7.4566, "change": -0.04, "open": 7.56, "high": 7.56, "low": 7.49, "tick": "no_change", "last_trade_price": 7.51, "last_trade_time": "2026-11-10T15:59:42", "percent_change": -0.529804, "prev_day_close": 7.5}, {"option": "YMAG261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 258.0, "iv": 4.9746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.004, "vega": 0.0004, "theta": -0.0072, "rho": 0.0, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261120C00004000", "bid": 6.2, "bid_size": 253.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 22.0, "volume": 22.0, "delta": 0.9965, "gamma": 0.0054, "vega": 0.0002, "theta": -0.0096, "rho": 0.0001, "theo": 6.4562, "change": -0.02, "open": 6.56, "high": 6.56, "low": 6.47, "tick": "up", "last_trade_price": 6.53, "last_trade_time": "2026-11-10T15:51:37", "percent_change": -0.305346, "prev_day_close": 6.45000004768372}, {"option": "YMAG261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 294.0, "iv": 3.9042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0064, "vega": 0.0005, "theta": -0.007, "rho": 0.0, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261120C00005000", "bid": 5.2, "bid_size": 253.0, "ask": 5.8, "ask_size": 253.0, "iv": 2.8933, "open_interest": 9.0, "volume": 9.0, "delta": 0.9959, "gamma": 0.0082, "vega": 0.0002, "theta": -0.0094, "rho": 0.0001, "theo": 5.456, "change": -0.07, "open": 5.55, "high": 5.56, "low": 5.47, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-11-10T13:54:15", "percent_change": -1.26126, "prev_day_close": 5.5}, {"option": "YMAG261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 294.0, "iv": 3.0893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0102, "vega": 0.0007, "theta": -0.007, "rho": -0.0001, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261120C00006000", "bid": 4.2, "bid_size": 253.0, "ask": 4.7, "ask_size": 253.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9945, "gamma": 0.0136, "vega": 0.0002, "theta": -0.0096, "rho": 0.0001, "theo": 4.4561, "change": -0.02, "open": 4.53, "high": 4.53, "low": 4.53, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2026-11-10T15:52:24", "percent_change": -0.439565, "prev_day_close": 4.45000004768372}, {"option": "YMAG261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 294.0, "iv": 2.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0168, "vega": 0.0009, "theta": -0.0071, "rho": -0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261120C00007000", "bid": 3.2, "bid_size": 253.0, "ask": 3.8, "ask_size": 253.0, "iv": 1.7407, "open_interest": 1.0, "volume": 1.0, "delta": 0.9911, "gamma": 0.026, "vega": 0.0003, "theta": -0.01, "rho": 0.0002, "theo": 3.4567, "change": -0.17, "open": 3.48, "high": 3.48, "low": 3.48, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-11-10T14:07:02", "percent_change": -4.65754, "prev_day_close": 3.5}, {"option": "YMAG261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 294.0, "iv": 1.857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0296, "vega": 0.0012, "theta": -0.0075, "rho": -0.0001, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261120C00008000", "bid": 2.15, "bid_size": 253.0, "ask": 2.7, "ask_size": 253.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0612, "vega": 0.0005, "theta": -0.0105, "rho": 0.0002, "theo": 2.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "YMAG261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 294.0, "iv": 1.3506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.059, "vega": 0.0018, "theta": -0.0083, "rho": -0.0002, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261120C00009000", "bid": 1.1, "bid_size": 253.0, "ask": 1.7, "ask_size": 253.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.179, "vega": 0.0016, "theta": -0.012, "rho": 0.0005, "theo": 1.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-06T10:08:14", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "YMAG261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 275.0, "iv": 0.8779, "open_interest": 22.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.144, "vega": 0.003, "theta": -0.0097, "rho": -0.0003, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:48:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261120C00010000", "bid": 0.2, "bid_size": 253.0, "ask": 0.7, "ask_size": 253.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.5927, "vega": 0.0051, "theta": -0.0135, "rho": 0.0011, "theo": 0.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:52:03", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "YMAG261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 277.0, "iv": 0.478, "open_interest": 104.0, "volume": 0.0, "delta": -0.2806, "gamma": 0.4986, "vega": 0.0058, "theta": -0.0113, "rho": -0.001, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T12:00:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "YMAG261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 263.0, "iv": 0.4546, "open_interest": 60.0, "volume": 3.0, "delta": 0.1347, "gamma": 0.4101, "vega": 0.0037, "theta": -0.0059, "rho": 0.0004, "theo": 0.0346, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:30:01", "percent_change": 100.0, "prev_day_close": 0.100000001490116}, {"option": "YMAG261120P00011000", "bid": 0.45, "bid_size": 237.0, "ask": 1.0, "ask_size": 30.0, "iv": 0.4217, "open_interest": 168.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.3793, "vega": 0.0036, "theta": -0.0053, "rho": -0.0032, "theo": 0.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:04:46", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "YMAG261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 21.0, "iv": 0.5596, "open_interest": 14.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0795, "vega": 0.0011, "theta": -0.0022, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAG261120P00012000", "bid": 1.45, "bid_size": 200.0, "ask": 2.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 15.0, "volume": 2.0, "delta": -0.9632, "gamma": 0.0762, "vega": 0.001, "theta": -0.0019, "rho": -0.0038, "theo": 1.6512, "change": 0.005, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-10T09:48:30", "percent_change": 0.307692, "prev_day_close": 1.60000002384186}, {"option": "YMAG261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7876, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0247, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAG261120P00013000", "bid": 2.45, "bid_size": 200.0, "ask": 3.0, "ask_size": 20.0, "iv": 1.027, "open_interest": 2.0, "volume": 0.0, "delta": -0.98, "gamma": 0.024, "vega": 0.0004, "theta": -0.0007, "rho": -0.0042, "theo": 2.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-10-12T09:56:54", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "YMAG261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 296.0, "iv": 1.3938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0098, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261120P00014000", "bid": 3.3, "bid_size": 200.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0096, "vega": 0.0002, "theta": -0.0001, "rho": -0.0046, "theo": 3.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "YMAG261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1647, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0045, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAG261120P00015000", "bid": 4.3, "bid_size": 200.0, "ask": 5.0, "ask_size": 20.0, "iv": 1.0208, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0044, "vega": 0.0001, "theta": 0.0, "rho": -0.0049, "theo": 4.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "YMAG261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3264, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0023, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAG261120P00016000", "bid": 5.3, "bid_size": 200.0, "ask": 6.0, "ask_size": 20.0, "iv": 1.1891, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0022, "vega": 0.0001, "theta": 0.0, "rho": -0.0052, "theo": 5.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "YMAG261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 296.0, "iv": 1.9869, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0012, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261120P00017000", "bid": 6.3, "bid_size": 200.0, "ask": 7.0, "ask_size": 20.0, "iv": 1.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": -0.0056, "theo": 6.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "YMAG261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 274.0, "iv": 1.9383, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0007, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "YMAG261120P00018000", "bid": 7.3, "bid_size": 200.0, "ask": 8.0, "ask_size": 20.0, "iv": 1.4963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": -0.0059, "theo": 7.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "YMAG261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 296.0, "iv": 2.3027, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261120P00019000", "bid": 8.2, "bid_size": 200.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0062, "theo": 8.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "YMAG261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 296.0, "iv": 2.4436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261120P00020000", "bid": 9.2, "bid_size": 200.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0066, "theo": 9.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "YMAG261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 296.0, "iv": 2.5754, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261120P00021000", "bid": 10.2, "bid_size": 200.0, "ask": 11.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0069, "theo": 10.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "YMAG261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 296.0, "iv": 2.6991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261120P00022000", "bid": 11.3, "bid_size": 200.0, "ask": 12.0, "ask_size": 20.0, "iv": 2.021, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0072, "theo": 11.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "YMAG261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 296.0, "iv": 2.8159, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261120P00023000", "bid": 12.1, "bid_size": 200.0, "ask": 13.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0076, "theo": 12.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "YMAG261218C00002000", "bid": 8.2, "bid_size": 200.0, "ask": 8.8, "ask_size": 200.0, "iv": 3.6027, "open_interest": 2.0, "volume": 2.0, "delta": 0.9958, "gamma": 0.0044, "vega": 0.0003, "theta": -0.0079, "rho": 0.0001, "theo": 8.466, "change": -0.06, "open": 8.47, "high": 8.49, "low": 8.47, "tick": "up", "last_trade_price": 8.49, "last_trade_time": "2026-11-10T15:09:06", "percent_change": -0.701757, "prev_day_close": 8.5}, {"option": "YMAG261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 2.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0038, "vega": 0.0014, "theta": -0.0054, "rho": -0.0003, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAG261218C00003000", "bid": 7.2, "bid_size": 200.0, "ask": 7.8, "ask_size": 206.0, "iv": 2.7574, "open_interest": 17.0, "volume": 17.0, "delta": 0.9957, "gamma": 0.0065, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 7.465, "change": -0.03, "open": 7.47, "high": 7.52, "low": 7.47, "tick": "no_change", "last_trade_price": 7.52, "last_trade_time": "2026-11-10T15:54:46", "percent_change": -0.397354, "prev_day_close": 7.45000004768372}, {"option": "YMAG261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 251.0, "iv": 2.5259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0067, "vega": 0.0018, "theta": -0.0054, "rho": -0.0004, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261218C00004000", "bid": 6.2, "bid_size": 207.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 19.0, "volume": 19.0, "delta": 0.9958, "gamma": 0.008, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 6.465, "change": -0.02, "open": 6.53, "high": 6.57, "low": 6.47, "tick": "up", "last_trade_price": 6.53, "last_trade_time": "2026-11-10T15:56:02", "percent_change": -0.305346, "prev_day_close": 6.39999985694885}, {"option": "YMAG261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 287.0, "iv": 1.9745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0108, "vega": 0.0022, "theta": -0.0053, "rho": -0.0004, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261218C00005000", "bid": 5.1, "bid_size": 200.0, "ask": 5.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0097, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 5.465, "change": 0.0, "open": 0.0, "high": 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": "YMAG261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 287.0, "iv": 1.5542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.017, "vega": 0.0028, "theta": -0.0051, "rho": -0.0005, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261218C00006000", "bid": 4.1, "bid_size": 200.0, "ask": 4.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0129, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 4.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "YMAG261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 287.0, "iv": 1.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0271, "vega": 0.0035, "theta": -0.005, "rho": -0.0007, "theo": 0.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261218C00007000", "bid": 3.1, "bid_size": 200.0, "ask": 3.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0218, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 3.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "YMAG261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 287.0, "iv": 0.9172, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0452, "vega": 0.0044, "theta": -0.005, "rho": -0.0009, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261218C00008000", "bid": 2.15, "bid_size": 200.0, "ask": 2.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0534, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 2.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "YMAG261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 299.0, "iv": 0.6932, "open_interest": 0.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.082, "vega": 0.006, "theta": -0.005, "rho": -0.0013, "theo": 0.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "YMAG261218C00009000", "bid": 1.15, "bid_size": 253.0, "ask": 1.7, "ask_size": 253.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.1981, "vega": 0.0018, "theta": -0.0082, "rho": 0.0006, "theo": 1.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "YMAG261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 280.0, "iv": 0.4643, "open_interest": 50.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.1725, "vega": 0.0087, "theta": -0.005, "rho": -0.0022, "theo": 0.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T12:06:48", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "YMAG261218C00010000", "bid": 0.15, "bid_size": 253.0, "ask": 0.7, "ask_size": 253.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.7383, "gamma": 0.7108, "vega": 0.0092, "theta": -0.0079, "rho": 0.0023, "theo": 0.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:05:34", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "YMAG261218P00010000", "bid": 0.05, "bid_size": 269.0, "ask": 0.55, "ask_size": 255.0, "iv": 0.2784, "open_interest": 51.0, "volume": 0.0, "delta": -0.4104, "gamma": 0.4101, "vega": 0.0128, "theta": -0.0046, "rho": -0.005, "theo": 0.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:20:03", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "YMAG261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 267.0, "iv": 0.3006, "open_interest": 23.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.3398, "vega": 0.0096, "theta": -0.0039, "rho": 0.0017, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:51:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261218P00011000", "bid": 0.75, "bid_size": 205.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.234, "open_interest": 30.0, "volume": 0.0, "delta": -0.778, "gamma": 0.2782, "vega": 0.009, "theta": -0.0031, "rho": -0.01, "theo": 0.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T10:07:46", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "YMAG261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.1319, "vega": 0.0054, "theta": -0.0026, "rho": 0.0008, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAG261218P00012000", "bid": 1.7, "bid_size": 200.0, "ask": 2.25, "ask_size": 20.0, "iv": 0.4703, "open_interest": 0.0, "volume": 0.0, "delta": -0.883, "gamma": 0.1193, "vega": 0.005, "theta": -0.0021, "rho": -0.0122, "theo": 1.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "YMAG261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.066, "vega": 0.0033, "theta": -0.0018, "rho": 0.0004, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAG261218P00013000", "bid": 2.7, "bid_size": 200.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.7195, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0616, "vega": 0.0032, "theta": -0.0014, "rho": -0.0137, "theo": 2.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "YMAG261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 284.0, "iv": 0.7119, "open_interest": 0.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0379, "vega": 0.0022, "theta": -0.0014, "rho": 0.0003, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "YMAG261218P00014000", "bid": 3.7, "bid_size": 200.0, "ask": 4.3, "ask_size": 20.0, "iv": 0.7892, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.036, "vega": 0.0021, "theta": -0.0009, "rho": -0.015, "theo": 3.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "YMAG261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.627, "open_interest": 0.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0238, "vega": 0.0015, "theta": -0.001, "rho": 0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAG261218P00015000", "bid": 4.7, "bid_size": 200.0, "ask": 5.3, "ask_size": 20.0, "iv": 0.91, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0228, "vega": 0.0015, "theta": -0.0005, "rho": -0.0162, "theo": 4.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "YMAG261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 295.0, "iv": 0.9647, "open_interest": 0.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0158, "vega": 0.0011, "theta": -0.0008, "rho": 0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261218P00016000", "bid": 5.7, "bid_size": 200.0, "ask": 6.3, "ask_size": 20.0, "iv": 1.0204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0152, "vega": 0.0011, "theta": -0.0002, "rho": -0.0173, "theo": 5.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "YMAG261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.7853, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0109, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAG261218P00017000", "bid": 6.7, "bid_size": 200.0, "ask": 7.3, "ask_size": 20.0, "iv": 1.1222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0106, "vega": 0.0008, "theta": 0.0, "rho": -0.0184, "theo": 6.8462, "change": 0.0, "open": 0.0, "high": 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": "YMAG261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 294.0, "iv": 1.1397, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0078, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261218P00018000", "bid": 7.5, "bid_size": 200.0, "ask": 8.3, "ask_size": 20.0, "iv": 1.0029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0076, "vega": 0.0006, "theta": 0.0, "rho": -0.0196, "theo": 7.8398, "change": 0.0, "open": 0.0, "high": 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": "YMAG261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 258.0, "iv": 1.2174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0057, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261218P00019000", "bid": 8.6, "bid_size": 200.0, "ask": 9.3, "ask_size": 20.0, "iv": 1.21, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0056, "vega": 0.0005, "theta": 0.0, "rho": -0.0207, "theo": 8.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "YMAG261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 258.0, "iv": 1.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0043, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261218P00020000", "bid": 9.4, "bid_size": 200.0, "ask": 10.3, "ask_size": 20.0, "iv": 0.9801, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0042, "vega": 0.0004, "theta": 0.0, "rho": -0.0218, "theo": 9.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "YMAG261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 258.0, "iv": 1.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0032, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261218P00021000", "bid": 10.4, "bid_size": 200.0, "ask": 11.3, "ask_size": 20.0, "iv": 1.0644, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0032, "vega": 0.0003, "theta": 0.0, "rho": -0.0228, "theo": 10.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "YMAG261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 258.0, "iv": 1.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG261218P00022000", "bid": 11.4, "bid_size": 200.0, "ask": 12.3, "ask_size": 20.0, "iv": 1.1443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0024, "vega": 0.0002, "theta": 0.0, "rho": -0.024, "theo": 11.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "YMAG270115C00003000", "bid": 7.1, "bid_size": 200.0, "ask": 7.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0034, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 7.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.31, "last_trade_time": "2026-09-30T15:10:07", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "YMAG270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 307.0, "iv": 1.9786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0077, "vega": 0.003, "theta": -0.0043, "rho": -0.0008, "theo": 0.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "YMAG270115C00004000", "bid": 6.1, "bid_size": 200.0, "ask": 6.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.001, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 6.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-07-07T12:26:26", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "YMAG270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 307.0, "iv": 1.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0124, "vega": 0.0037, "theta": -0.0042, "rho": -0.001, "theo": 0.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "YMAG270115C00005000", "bid": 5.1, "bid_size": 200.0, "ask": 5.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 5.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.81, "last_trade_time": "2026-07-07T12:15:42", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "YMAG270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 307.0, "iv": 1.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0195, "vega": 0.0046, "theta": -0.004, "rho": -0.0012, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "YMAG270115C00006000", "bid": 4.1, "bid_size": 200.0, "ask": 4.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 4.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-07-29T15:41:36", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "YMAG270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 307.0, "iv": 0.9361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0309, "vega": 0.0056, "theta": -0.0038, "rho": -0.0016, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "YMAG270115C00007000", "bid": 3.1, "bid_size": 200.0, "ask": 3.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 3.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "YMAG270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 320.0, "iv": 0.7366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0511, "vega": 0.0071, "theta": -0.0037, "rho": -0.002, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "YMAG270115C00008000", "bid": 2.15, "bid_size": 200.0, "ask": 2.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 2.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "YMAG270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 318.0, "iv": 0.5195, "open_interest": 12.0, "volume": 0.0, "delta": -0.1325, "gamma": 0.0915, "vega": 0.0094, "theta": -0.0036, "rho": -0.0029, "theo": 0.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T09:30:13", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "YMAG270115C00009000", "bid": 1.15, "bid_size": 200.0, "ask": 1.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 1.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "YMAG270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 293.0, "iv": 0.3705, "open_interest": 14.0, "volume": 0.0, "delta": -0.2259, "gamma": 0.1868, "vega": 0.013, "theta": -0.0034, "rho": -0.0049, "theo": 0.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:43:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "YMAG270115C00010000", "bid": 0.15, "bid_size": 200.0, "ask": 0.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.7832, "gamma": 0.9557, "vega": 0.0088, "theta": -0.0073, "rho": 0.0022, "theo": 0.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-08-13T13:57:41", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "YMAG270115P00010000", "bid": 0.25, "bid_size": 241.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.2486, "open_interest": 49.0, "volume": 0.0, "delta": -0.4947, "gamma": 0.37, "vega": 0.0166, "theta": -0.0028, "rho": -0.0106, "theo": 0.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T09:47:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YMAG270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 274.0, "iv": 0.2789, "open_interest": 8.0, "volume": 0.0, "delta": 0.208, "gamma": 0.3106, "vega": 0.012, "theta": -0.0028, "rho": 0.0025, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-07T15:47:27", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "YMAG270115P00011000", "bid": 0.95, "bid_size": 226.0, "ask": 1.65, "ask_size": 20.0, "iv": 0.3366, "open_interest": 71.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.2136, "vega": 0.0106, "theta": -0.0018, "rho": -0.0177, "theo": 1.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T15:15:30", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "YMAG270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 356.0, "iv": 0.3701, "open_interest": 127.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.1215, "vega": 0.0069, "theta": -0.0017, "rho": 0.0013, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:52:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "YMAG270115P00012000", "bid": 1.9, "bid_size": 212.0, "ask": 2.65, "ask_size": 20.0, "iv": 0.4603, "open_interest": 32.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.1, "vega": 0.0062, "theta": -0.0011, "rho": -0.0211, "theo": 2.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-06T15:04:51", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "YMAG270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3535, "open_interest": 25.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0621, "vega": 0.0044, "theta": -0.0012, "rho": 0.0008, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T09:49:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAG270115P00013000", "bid": 2.9, "bid_size": 240.0, "ask": 3.7, "ask_size": 30.0, "iv": 0.606, "open_interest": 109.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0545, "vega": 0.004, "theta": -0.0007, "rho": -0.0236, "theo": 3.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-09-08T13:00:15", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "YMAG270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 121.0, "iv": 0.4301, "open_interest": 28.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0364, "vega": 0.003, "theta": -0.0009, "rho": 0.0004, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-14T09:53:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAG270115P00014000", "bid": 3.8, "bid_size": 200.0, "ask": 4.7, "ask_size": 20.0, "iv": 0.6639, "open_interest": 2.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0329, "vega": 0.0027, "theta": -0.0003, "rho": -0.0257, "theo": 4.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-09-15T09:31:33", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "YMAG270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4991, "open_interest": 11.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0231, "vega": 0.0021, "theta": -0.0007, "rho": 0.0003, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:33:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAG270115P00015000", "bid": 4.8, "bid_size": 200.0, "ask": 5.7, "ask_size": 20.0, "iv": 0.7608, "open_interest": 20.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0213, "vega": 0.002, "theta": 0.0, "rho": -0.0278, "theo": 5.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-23T12:33:43", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "YMAG270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 301.0, "iv": 0.7607, "open_interest": 5.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0155, "vega": 0.0015, "theta": -0.0005, "rho": 0.0002, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T09:30:13", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG270115P00016000", "bid": 5.8, "bid_size": 200.0, "ask": 6.7, "ask_size": 20.0, "iv": 0.8498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0144, "vega": 0.0014, "theta": 0.0, "rho": -0.0297, "theo": 6.0695, "change": 0.0, "open": 0.0, "high": 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": "YMAG270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 300.0, "iv": 0.8297, "open_interest": 1.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0108, "vega": 0.0011, "theta": -0.0004, "rho": 0.0002, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T10:57:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG270115P00017000", "bid": 6.9, "bid_size": 200.0, "ask": 7.6, "ask_size": 20.0, "iv": 0.9325, "open_interest": 2.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0102, "vega": 0.0011, "theta": 0.0, "rho": -0.0317, "theo": 7.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-07-15T10:43:07", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "YMAG270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 300.0, "iv": 0.8933, "open_interest": 4.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0078, "vega": 0.0008, "theta": -0.0003, "rho": 0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T10:57:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG270115P00018000", "bid": 7.7, "bid_size": 200.0, "ask": 8.6, "ask_size": 20.0, "iv": 0.8696, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0074, "vega": 0.0008, "theta": 0.0, "rho": -0.0336, "theo": 8.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "YMAG270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 300.0, "iv": 0.9519, "open_interest": 1.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0057, "vega": 0.0007, "theta": -0.0003, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T10:57:19", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG270115P00019000", "bid": 8.8, "bid_size": 200.0, "ask": 9.6, "ask_size": 20.0, "iv": 1.0177, "open_interest": 3.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0054, "vega": 0.0006, "theta": 0.0, "rho": -0.0355, "theo": 9.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T09:50:35", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "YMAG270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 300.0, "iv": 1.0063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0043, "vega": 0.0005, "theta": -0.0002, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG270115P00020000", "bid": 9.6, "bid_size": 200.0, "ask": 10.6, "ask_size": 20.0, "iv": 0.9153, "open_interest": 2.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0041, "vega": 0.0005, "theta": 0.0, "rho": -0.0374, "theo": 10.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.21, "last_trade_time": "2026-05-19T12:34:25", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "YMAG270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 264.0, "iv": 1.0573, "open_interest": 4.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0033, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T10:57:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG270115P00021000", "bid": 10.6, "bid_size": 200.0, "ask": 11.6, "ask_size": 20.0, "iv": 0.9827, "open_interest": 1.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0032, "vega": 0.0004, "theta": 0.0, "rho": -0.0393, "theo": 11.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-07-23T14:45:00", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "YMAG270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 264.0, "iv": 1.1053, "open_interest": 5.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T10:57:39", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG270115P00022000", "bid": 11.7, "bid_size": 200.0, "ask": 12.6, "ask_size": 20.0, "iv": 1.1384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.0024, "vega": 0.0003, "theta": 0.0, "rho": -0.0412, "theo": 12.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "YMAG270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 253.0, "iv": 1.1037, "open_interest": 2.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.002, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T15:27:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "YMAG270115P00023000", "bid": 12.5, "bid_size": 200.0, "ask": 13.6, "ask_size": 20.0, "iv": 0.9866, "open_interest": 1.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0019, "vega": 0.0002, "theta": 0.0, "rho": -0.043, "theo": 13.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-06-11T12:01:32", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "YMAG270416C00001000", "bid": 9.0, "bid_size": 105.0, "ask": 9.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0184, "rho": 0.0, "theo": 9.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.74, "last_trade_time": "2026-10-29T13:30:53", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "YMAG270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.6926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0017, "vega": 0.0017, "theta": -0.0012, "rho": -0.0008, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAG270416C00002000", "bid": 7.9, "bid_size": 100.0, "ask": 9.0, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0184, "rho": 0.0, "theo": 8.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-08-31T10:59:20", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "YMAG270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 145.0, "iv": 1.9632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0041, "vega": 0.0029, "theta": -0.0013, "rho": -0.0012, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "YMAG270416C00003000", "bid": 6.9, "bid_size": 100.0, "ask": 8.0, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0184, "rho": 0.0, "theo": 7.465, "change": 0.0, "open": 0.0, "high": 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": "YMAG270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 145.0, "iv": 1.4578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0076, "vega": 0.004, "theta": -0.0014, "rho": -0.0016, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "YMAG270416C00004000", "bid": 5.9, "bid_size": 100.0, "ask": 7.0, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0184, "rho": 0.0, "theo": 6.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "YMAG270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 145.0, "iv": 1.1533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0128, "vega": 0.0053, "theta": -0.0014, "rho": -0.0021, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "YMAG270416C00005000", "bid": 4.9, "bid_size": 100.0, "ask": 6.0, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0184, "rho": 0.0, "theo": 5.465, "change": 0.0, "open": 0.0, "high": 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": "YMAG270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 145.0, "iv": 0.8929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0214, "vega": 0.0069, "theta": -0.0014, "rho": -0.0028, "theo": 0.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "YMAG270416C00006000", "bid": 3.9, "bid_size": 100.0, "ask": 5.0, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0184, "rho": 0.0, "theo": 4.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "YMAG270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 145.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0365, "vega": 0.0092, "theta": -0.0015, "rho": -0.0038, "theo": 0.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "YMAG270416C00007000", "bid": 2.95, "bid_size": 100.0, "ask": 4.0, "ask_size": 70.0, "iv": 0.7307, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0184, "rho": 0.0, "theo": 3.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "YMAG270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 102.0, "iv": 0.5298, "open_interest": 20.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0653, "vega": 0.0125, "theta": -0.0016, "rho": -0.0058, "theo": 0.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-05T15:54:08", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "YMAG270416C00008000", "bid": 1.95, "bid_size": 105.0, "ask": 2.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0184, "rho": 0.0, "theo": 2.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "YMAG270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 97.0, "iv": 0.3933, "open_interest": 20.0, "volume": 0.0, "delta": -0.1924, "gamma": 0.1243, "vega": 0.0177, "theta": -0.0016, "rho": -0.0098, "theo": 0.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-10-05T15:54:08", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "YMAG270416C00009000", "bid": 0.95, "bid_size": 105.0, "ask": 1.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0184, "rho": 0.0, "theo": 1.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-10-13T15:35:20", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "YMAG270416P00009000", "bid": 0.05, "bid_size": 568.0, "ask": 1.25, "ask_size": 35.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": -0.3753, "gamma": 0.212, "vega": 0.0231, "theta": -0.0016, "rho": -0.0191, "theo": 0.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "YMAG270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.717, "gamma": 0.8879, "vega": 0.0157, "theta": -0.0058, "rho": 0.0048, "theo": 0.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:58:31", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "YMAG270416P00010000", "bid": 0.6, "bid_size": 45.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.3087, "open_interest": 15.0, "volume": 0.0, "delta": -0.5985, "gamma": 0.1826, "vega": 0.0203, "theta": -0.0012, "rho": -0.032, "theo": 1.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T10:07:46", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "YMAG270416C00011000", "bid": 0.05, "bid_size": 2.0, "ask": 0.4, "ask_size": 137.0, "iv": 0.2859, "open_interest": 2.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.2466, "vega": 0.0184, "theta": -0.0026, "rho": 0.0052, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T11:20:27", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "YMAG270416P00011000", "bid": 1.55, "bid_size": 45.0, "ask": 2.85, "ask_size": 15.0, "iv": 0.3936, "open_interest": 64.0, "volume": 0.0, "delta": -0.7103, "gamma": 0.1134, "vega": 0.0148, "theta": -0.0008, "rho": -0.0408, "theo": 1.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-10-30T09:31:28", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "YMAG270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 136.0, "iv": 0.3704, "open_interest": 3.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.1169, "vega": 0.0133, "theta": -0.0016, "rho": 0.0036, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "YMAG270416P00012000", "bid": 2.55, "bid_size": 42.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.5078, "open_interest": 20.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0723, "vega": 0.0107, "theta": -0.0003, "rho": -0.0472, "theo": 2.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-10-07T13:28:37", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "YMAG270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 140.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0685, "vega": 0.0096, "theta": -0.0012, "rho": 0.0024, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:48:59", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "YMAG270416P00013000", "bid": 3.4, "bid_size": 40.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.5541, "open_interest": 7.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0487, "vega": 0.0081, "theta": 0.0, "rho": -0.0526, "theo": 3.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-10-07T13:28:37", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "YMAG270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0448, "vega": 0.0072, "theta": -0.0009, "rho": 0.0017, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T13:07:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "YMAG270416P00014000", "bid": 4.4, "bid_size": 35.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.6022, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0344, "vega": 0.0062, "theta": 0.0, "rho": -0.0576, "theo": 4.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "YMAG270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3747, "open_interest": 1.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0312, "vega": 0.0056, "theta": -0.0007, "rho": 0.0013, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-01T11:55:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAG270416P00015000", "bid": 5.3, "bid_size": 35.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.6409, "open_interest": 1.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0252, "vega": 0.0049, "theta": 0.0, "rho": -0.0623, "theo": 5.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-10-23T13:07:16", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "YMAG270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0228, "vega": 0.0044, "theta": -0.0006, "rho": 0.001, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAG270416P00016000", "bid": 6.3, "bid_size": 35.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.7078, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.019, "vega": 0.0039, "theta": 0.0, "rho": -0.0668, "theo": 6.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "YMAG270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 145.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0172, "vega": 0.0035, "theta": -0.0005, "rho": 0.0007, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 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": "YMAG270416P00017000", "bid": 7.3, "bid_size": 35.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.7705, "open_interest": 0.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0146, "vega": 0.0031, "theta": 0.0, "rho": -0.0713, "theo": 7.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "YMAG270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 137.0, "iv": 0.6422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0132, "vega": 0.0028, "theta": -0.0004, "rho": 0.0006, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YMAG270416P00018000", "bid": 8.2, "bid_size": 35.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.7549, "open_interest": 0.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0115, "vega": 0.0026, "theta": 0.0, "rho": -0.0757, "theo": 8.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "YMAG270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 145.0, "iv": 0.7941, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0104, "vega": 0.0023, "theta": -0.0003, "rho": 0.0005, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 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": "YMAG270416P00019000", "bid": 9.1, "bid_size": 35.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.7696, "open_interest": 1.0, "volume": 0.0, "delta": -0.8399, "gamma": 0.0092, "vega": 0.0021, "theta": 0.0, "rho": -0.08, "theo": 9.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T09:50:35", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "YMAG270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 145.0, "iv": 0.8322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0083, "vega": 0.0019, "theta": -0.0003, "rho": 0.0004, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 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": "YMAG270416P00020000", "bid": 10.0, "bid_size": 35.0, "ask": 11.7, "ask_size": 10.0, "iv": 0.7783, "open_interest": 1.0, "volume": 0.0, "delta": -0.8421, "gamma": 0.0074, "vega": 0.0018, "theta": 0.0, "rho": -0.0843, "theo": 10.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-11-03T15:36:08", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "YMAG270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 145.0, "iv": 0.8678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0067, "vega": 0.0016, "theta": -0.0002, "rho": 0.0003, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 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": "YMAG270416P00021000", "bid": 10.9, "bid_size": 35.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.7809, "open_interest": 5.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.006, "vega": 0.0015, "theta": 0.0, "rho": -0.0887, "theo": 11.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.76, "last_trade_time": "2026-11-09T15:05:15", "percent_change": 0.0, "prev_day_close": 11.7999997138977}], "symbol": "YMAG", "security_type": "stock", "exchange_id": 3, "current_price": 10.64, "price_change": 0.1289, "price_change_percent": 1.2311, "bid": 10.5, "ask": 10.6, "bid_size": 2700, "ask_size": 2700, "open": 10.43, "high": 10.53, "low": 10.3534, "close": 10.47, "prev_day_close": 10.47, "volume": 884425, "iv30": 26.871, "iv30_change": -0.255, "iv30_change_percent": -0.9401, "seqno": 21617509733, "last_trade_time": "2026-11-10T15:59:58", "tick": "down"}, "symbol": "YMAG"}