{"timestamp": "2026-11-03 11:01:33", "data": {"options": [{"option": "YMAX261120C00001000", "bid": 5.1, "bid_size": 200.0, "ask": 6.5, "ask_size": 200.0, "iv": 6.1197, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 5.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-10-30T11:19:32", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "YMAX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 41.0, "iv": 4.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 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": "YMAX261120C00002000", "bid": 4.1, "bid_size": 200.0, "ask": 5.5, "ask_size": 200.0, "iv": 3.9322, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 4.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T11:57:31", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "YMAX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 474.0, "iv": 5.7014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0064, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "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": "YMAX261120C00003000", "bid": 3.1, "bid_size": 200.0, "ask": 4.5, "ask_size": 200.0, "iv": 2.7431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 3.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.27, "last_trade_time": "2026-10-27T12:42:57", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "YMAX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 473.0, "iv": 3.98, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0141, "vega": 0.0006, "theta": -0.0028, "rho": -0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 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": "YMAX261120C00004000", "bid": 2.15, "bid_size": 200.0, "ask": 3.5, "ask_size": 200.0, "iv": 2.0387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0018, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 2.745, "change": 0.0, "open": 0.0, "high": 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": "YMAX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 474.0, "iv": 2.8275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0316, "vega": 0.0009, "theta": -0.003, "rho": -0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 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": "YMAX261120C00005000", "bid": 1.15, "bid_size": 200.0, "ask": 2.5, "ask_size": 200.0, "iv": 1.3416, "open_interest": 11.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.014, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 1.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-29T09:30:00", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "YMAX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 469.0, "iv": 1.9931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0826, "vega": 0.0015, "theta": -0.0033, "rho": -0.0002, "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": 0.400000005960464}, {"option": "YMAX261120C00006000", "bid": 0.15, "bid_size": 201.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.2173, "vega": 0.0004, "theta": -0.0068, "rho": 0.0001, "theo": 0.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-10-26T15:12:10", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "YMAX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 0.3549, "open_interest": 21.0, "volume": 1.0, "delta": -0.1328, "gamma": 0.3382, "vega": 0.0032, "theta": -0.0037, "rho": -0.0005, "theo": 0.0433, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T13:07:27", "percent_change": -46.6667, "prev_day_close": 0.025000000372529}, {"option": "YMAX261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.3395, "open_interest": 9.0, "volume": 8.0, "delta": 0.2516, "gamma": 0.696, "vega": 0.0047, "theta": -0.0045, "rho": 0.0007, "theo": 0.0671, "change": 0.075, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:13:07", "percent_change": 300.0, "prev_day_close": 0.0750000029802322}, {"option": "YMAX261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 22.0, "iv": 0.4971, "open_interest": 24.0, "volume": 0.0, "delta": -0.7522, "gamma": 0.6141, "vega": 0.0045, "theta": -0.004, "rho": -0.003, "theo": 0.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-16T13:16:56", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "YMAX261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.5542, "open_interest": 22.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.1756, "vega": 0.0022, "theta": -0.0036, "rho": 0.0002, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAX261120P00008000", "bid": 1.25, "bid_size": 1.0, "ask": 1.7, "ask_size": 1.0, "iv": 0.8146, "open_interest": 52.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.1678, "vega": 0.0022, "theta": -0.0032, "rho": -0.0041, "theo": 1.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-10-30T14:21:15", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "YMAX261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8075, "open_interest": 0.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0813, "vega": 0.0014, "theta": -0.0029, "rho": 0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 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": "YMAX261120P00009000", "bid": 1.65, "bid_size": 200.0, "ask": 3.1, "ask_size": 25.0, "iv": 0.5746, "open_interest": 1.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0789, "vega": 0.0014, "theta": -0.0024, "rho": -0.0048, "theo": 2.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-10-06T10:22:43", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "YMAX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.019, "open_interest": 1.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0471, "vega": 0.001, "theta": -0.0024, "rho": 0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T11:38:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAX261120P00010000", "bid": 2.55, "bid_size": 205.0, "ask": 4.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.046, "vega": 0.001, "theta": -0.0018, "rho": -0.0054, "theo": 3.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "YMAX261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.202, "open_interest": 0.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0307, "vega": 0.0007, "theta": -0.002, "rho": 0.0001, "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": 0.025000000372529}, {"option": "YMAX261120P00011000", "bid": 3.6, "bid_size": 201.0, "ask": 5.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0301, "vega": 0.0007, "theta": -0.0013, "rho": -0.0059, "theo": 4.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "YMAX261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 513.0, "iv": 2.5501, "open_interest": 3.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0215, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T12:47:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAX261120P00012000", "bid": 4.4, "bid_size": 205.0, "ask": 6.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0211, "vega": 0.0006, "theta": -0.0009, "rho": -0.0065, "theo": 5.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "YMAX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 513.0, "iv": 2.2139, "open_interest": 0.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0158, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 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": "YMAX261120P00013000", "bid": 5.2, "bid_size": 200.0, "ask": 7.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0156, "vega": 0.0004, "theta": -0.0005, "rho": -0.0071, "theo": 6.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "YMAX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 512.0, "iv": 2.9252, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0121, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAX261120P00014000", "bid": 6.0, "bid_size": 200.0, "ask": 8.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0119, "vega": 0.0004, "theta": -0.0002, "rho": -0.0076, "theo": 7.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.14, "last_trade_time": "2026-10-30T13:15:12", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "YMAX261218C00001000", "bid": 5.1, "bid_size": 200.0, "ask": 6.7, "ask_size": 200.0, "iv": 5.04, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0038, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 5.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-26T12:21:29", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "YMAX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 2.7835, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0042, "vega": 0.0008, "theta": -0.0025, "rho": -0.0002, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 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": "YMAX261218C00002000", "bid": 4.1, "bid_size": 200.0, "ask": 5.7, "ask_size": 200.0, "iv": 3.1854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0084, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 4.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-27T12:11:23", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "YMAX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 591.0, "iv": 3.5539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0108, "vega": 0.0013, "theta": -0.0028, "rho": -0.0003, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 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": "YMAX261218C00003000", "bid": 3.1, "bid_size": 200.0, "ask": 4.7, "ask_size": 200.0, "iv": 2.2341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0151, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 3.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-20T12:40:17", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "YMAX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 575.0, "iv": 2.4731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0226, "vega": 0.0018, "theta": -0.0028, "rho": -0.0004, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 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": "YMAX261218C00004000", "bid": 2.1, "bid_size": 200.0, "ask": 3.7, "ask_size": 200.0, "iv": 1.5813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0315, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 2.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "YMAX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 574.0, "iv": 1.7981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.047, "vega": 0.0027, "theta": -0.0028, "rho": -0.0006, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "YMAX261218C00005000", "bid": 1.1, "bid_size": 200.0, "ask": 2.6, "ask_size": 200.0, "iv": 0.9733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.1003, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 1.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "YMAX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 563.0, "iv": 1.2226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.1092, "vega": 0.004, "theta": -0.0028, "rho": -0.0009, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "YMAX261218C00006000", "bid": 0.1, "bid_size": 500.0, "ask": 1.6, "ask_size": 200.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.6211, "vega": 0.0026, "theta": -0.004, "rho": 0.0009, "theo": 0.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000012665987}, {"option": "YMAX261218P00006000", "bid": 0.05, "bid_size": 30.0, "ask": 0.4, "ask_size": 567.0, "iv": 0.5, "open_interest": 6.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.3451, "vega": 0.007, "theta": -0.0026, "rho": -0.0021, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:37:40", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "YMAX261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 571.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": 0.2931, "gamma": 0.5559, "vega": 0.008, "theta": -0.0028, "rho": 0.0018, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 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": "YMAX261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 4.0, "delta": -0.7068, "gamma": 0.4608, "vega": 0.0076, "theta": -0.0022, "rho": -0.007, "theo": 0.5636, "change": 0.21, "open": 0.75, "high": 0.81, "low": 0.75, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T11:09:15", "percent_change": 35.0, "prev_day_close": 0.375}, {"option": "YMAX261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 540.0, "iv": 0.3651, "open_interest": 2.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.1863, "vega": 0.0046, "theta": -0.0022, "rho": 0.0008, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T09:58:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAX261218P00008000", "bid": 0.95, "bid_size": 200.0, "ask": 2.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.855, "gamma": 0.1739, "vega": 0.0044, "theta": -0.0018, "rho": -0.0096, "theo": 1.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-21T15:49:13", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "YMAX261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0963, "vega": 0.0031, "theta": -0.0018, "rho": 0.0005, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 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": "YMAX261218P00009000", "bid": 1.8, "bid_size": 201.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.7227, "open_interest": 0.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0921, "vega": 0.003, "theta": -0.0014, "rho": -0.0112, "theo": 2.4854, "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": 2.54999995231628}, {"option": "YMAX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 614.0, "iv": 1.3233, "open_interest": 0.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0596, "vega": 0.0022, "theta": -0.0016, "rho": 0.0003, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 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": "YMAX261218P00010000", "bid": 2.75, "bid_size": 201.0, "ask": 4.3, "ask_size": 21.0, "iv": 0.8344, "open_interest": 2.0, "volume": 2.0, "delta": -0.9194, "gamma": 0.0576, "vega": 0.0022, "theta": -0.0009, "rho": -0.0127, "theo": 3.4705, "change": -0.825, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T13:45:44", "percent_change": -23.4043, "prev_day_close": 3.52500009536743}, {"option": "YMAX261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0407, "vega": 0.0017, "theta": -0.0014, "rho": 0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 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": "YMAX261218P00011000", "bid": 3.6, "bid_size": 200.0, "ask": 5.3, "ask_size": 21.0, "iv": 0.6761, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0395, "vega": 0.0017, "theta": -0.0006, "rho": -0.0141, "theo": 4.4589, "change": 0.0, "open": 0.0, "high": 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": "YMAX261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 555.0, "iv": 0.8696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0295, "vega": 0.0014, "theta": -0.0012, "rho": 0.0002, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 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": "YMAX261218P00012000", "bid": 4.4, "bid_size": 200.0, "ask": 6.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0288, "vega": 0.0014, "theta": -0.0002, "rho": -0.0155, "theo": 5.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "YMAX261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 547.0, "iv": 0.9598, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0223, "vega": 0.0011, "theta": -0.001, "rho": 0.0001, "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": 0.025000000372529}, {"option": "YMAX261218P00013000", "bid": 5.3, "bid_size": 200.0, "ask": 7.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0218, "vega": 0.0011, "theta": 0.0, "rho": -0.0168, "theo": 6.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "YMAX261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0174, "vega": 0.0009, "theta": -0.0009, "rho": 0.0001, "theo": 0.0105, "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": 0.025000000372529}, {"option": "YMAX261218P00014000", "bid": 6.3, "bid_size": 200.0, "ask": 8.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0171, "vega": 0.0009, "theta": 0.0, "rho": -0.0182, "theo": 7.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "YMAX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 590.0, "iv": 1.9574, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0139, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 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": "YMAX261218P00015000", "bid": 7.0, "bid_size": 200.0, "ask": 9.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0137, "vega": 0.0008, "theta": 0.0, "rho": -0.0195, "theo": 8.4244, "change": 0.0, "open": 0.0, "high": 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": "YMAX270115C00001000", "bid": 5.0, "bid_size": 200.0, "ask": 6.6, "ask_size": 200.0, "iv": 3.8507, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 5.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.64, "last_trade_time": "2026-10-02T12:14:02", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "YMAX270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 2.1586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0039, "vega": 0.0008, "theta": -0.0013, "rho": -0.0002, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 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": "YMAX270115C00002000", "bid": 4.0, "bid_size": 200.0, "ask": 5.6, "ask_size": 200.0, "iv": 2.4727, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 4.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-10-13T11:30:21", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "YMAX270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 370.0, "iv": 2.9002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0104, "vega": 0.0014, "theta": -0.0014, "rho": -0.0004, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "YMAX270115C00003000", "bid": 3.0, "bid_size": 200.0, "ask": 4.6, "ask_size": 200.0, "iv": 1.745, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 3.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-10-12T13:51:35", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "YMAX270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 341.0, "iv": 1.9968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0227, "vega": 0.0022, "theta": -0.0015, "rho": -0.0006, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "YMAX270115C00004000", "bid": 2.05, "bid_size": 200.0, "ask": 3.6, "ask_size": 200.0, "iv": 1.2987, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 2.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.64, "last_trade_time": "2026-10-12T14:01:15", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "YMAX270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.589, "open_interest": 1.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0505, "vega": 0.0033, "theta": -0.0015, "rho": -0.0009, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T10:57:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAX270115C00005000", "bid": 1.05, "bid_size": 200.0, "ask": 2.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 1.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-10-12T14:55:44", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "YMAX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 331.0, "iv": 0.9504, "open_interest": 11.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.131, "vega": 0.0055, "theta": -0.0016, "rho": -0.0017, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T10:09:49", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "YMAX270115C00006000", "bid": 0.05, "bid_size": 500.0, "ask": 1.65, "ask_size": 200.0, "iv": 0.5331, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 0.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-06T13:57:33", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "YMAX270115P00006000", "bid": 0.05, "bid_size": 385.0, "ask": 1.0, "ask_size": 257.0, "iv": 0.2063, "open_interest": 130.0, "volume": 13.0, "delta": -0.3119, "gamma": 0.4499, "vega": 0.0102, "theta": -0.0017, "rho": -0.0048, "theo": 0.1638, "change": 0.04, "open": 0.1, "high": 0.19, "low": 0.1, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T12:29:54", "percent_change": 26.6667, "prev_day_close": 0.125000001862645}, {"option": "YMAX270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 358.0, "iv": 0.323, "open_interest": 1.0, "volume": 0.0, "delta": 0.2421, "gamma": 0.5441, "vega": 0.0085, "theta": -0.0021, "rho": 0.0018, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-14T11:59:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "YMAX270115P00007000", "bid": 0.5, "bid_size": 303.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 248.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.3034, "vega": 0.0072, "theta": -0.0011, "rho": -0.0125, "theo": 0.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T11:48:19", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "YMAX270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.3892, "open_interest": 330.0, "volume": 10.0, "delta": 0.0722, "gamma": 0.1388, "vega": 0.0041, "theta": -0.001, "rho": 0.0008, "theo": 0.0295, "change": 0.0, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:31:32", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "YMAX270115P00008000", "bid": 0.85, "bid_size": 357.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 129.0, "volume": 14.0, "delta": -0.8568, "gamma": 0.1104, "vega": 0.0036, "theta": -0.0006, "rho": -0.0159, "theo": 1.7666, "change": -0.12, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-02T12:24:53", "percent_change": -7.74193, "prev_day_close": 1.47499996423721}, {"option": "YMAX270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4563, "open_interest": 64.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0613, "vega": 0.0023, "theta": -0.0006, "rho": 0.0004, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-11T09:42:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAX270115P00009000", "bid": 1.85, "bid_size": 208.0, "ask": 3.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.0531, "vega": 0.0021, "theta": -0.0003, "rho": -0.0184, "theo": 2.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-10-06T15:51:00", "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "YMAX270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 353.0, "iv": 0.9006, "open_interest": 15.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0332, "vega": 0.0015, "theta": -0.0005, "rho": 0.0002, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-02T10:12:26", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "YMAX270115P00010000", "bid": 2.85, "bid_size": 220.0, "ask": 4.6, "ask_size": 34.0, "iv": 0.4144, "open_interest": 40.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0298, "vega": 0.0014, "theta": 0.0, "rho": -0.0206, "theo": 3.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-10-06T10:17:39", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "YMAX270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 366.0, "iv": 1.2663, "open_interest": 3.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.02, "vega": 0.001, "theta": -0.0003, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-02T09:30:21", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "YMAX270115P00011000", "bid": 3.9, "bid_size": 201.0, "ask": 5.6, "ask_size": 21.0, "iv": 0.7027, "open_interest": 1.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0184, "vega": 0.0009, "theta": 0.0, "rho": -0.0228, "theo": 4.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-12T13:58:28", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "YMAX270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 366.0, "iv": 1.3764, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.013, "vega": 0.0007, "theta": -0.0003, "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": 0.400000005960464}, {"option": "YMAX270115P00012000", "bid": 4.5, "bid_size": 206.0, "ask": 6.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9086, "gamma": 0.0121, "vega": 0.0007, "theta": 0.0, "rho": -0.025, "theo": 5.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-09T14:03:58", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "YMAX270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7988, "open_interest": 2.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0089, "vega": 0.0005, "theta": -0.0002, "rho": 0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T09:38:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAX270115P00013000", "bid": 5.4, "bid_size": 200.0, "ask": 7.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0083, "vega": 0.0005, "theta": 0.0, "rho": -0.0271, "theo": 6.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-15T09:56:01", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "YMAX270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.863, "open_interest": 1.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0063, "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": 0.05, "last_trade_time": "2026-07-28T09:30:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAX270115P00014000", "bid": 6.2, "bid_size": 206.0, "ask": 8.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0059, "vega": 0.0004, "theta": 0.0, "rho": -0.0292, "theo": 7.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.21, "last_trade_time": "2026-10-30T13:15:12", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "YMAX270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9219, "open_interest": 3.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0046, "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": "2026-08-11T15:56:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAX270115P00015000", "bid": 7.1, "bid_size": 227.0, "ask": 9.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0043, "vega": 0.0003, "theta": 0.0, "rho": -0.0313, "theo": 8.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-08-21T11:51:59", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "YMAX270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 353.0, "iv": 1.7121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0034, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "YMAX270115P00016000", "bid": 7.9, "bid_size": 200.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0032, "vega": 0.0002, "theta": 0.0, "rho": -0.0334, "theo": 9.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.93, "last_trade_time": "2026-09-29T12:35:03", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "YMAX270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 366.0, "iv": 1.7784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0026, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T10:41:47", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "YMAX270115P00017000", "bid": 8.9, "bid_size": 207.0, "ask": 11.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0025, "vega": 0.0002, "theta": 0.0, "rho": -0.0355, "theo": 10.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.59, "last_trade_time": "2026-10-07T14:24:00", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "YMAX270416C00001000", "bid": 4.4, "bid_size": 201.0, "ask": 7.2, "ask_size": 201.0, "iv": 3.011, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 5.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.64, "last_trade_time": "2026-10-12T13:26:48", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "YMAX270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4.0, "iv": 2.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0052, "vega": 0.0023, "theta": -0.0014, "rho": -0.0013, "theo": 0.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "YMAX270416C00002000", "bid": 3.4, "bid_size": 201.0, "ask": 6.2, "ask_size": 201.0, "iv": 1.9248, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 4.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-10-12T13:24:30", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "YMAX270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 202.0, "iv": 2.5297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0144, "vega": 0.004, "theta": -0.0016, "rho": -0.002, "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": 0.75}, {"option": "YMAX270416C00003000", "bid": 2.45, "bid_size": 201.0, "ask": 5.2, "ask_size": 201.0, "iv": 1.4192, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 3.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-10-12T13:47:11", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "YMAX270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 201.0, "iv": 1.7135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0306, "vega": 0.0057, "theta": -0.0015, "rho": -0.0028, "theo": 0.1638, "change": 0.0, "open": 0.0, "high": 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": "YMAX270416C00004000", "bid": 1.45, "bid_size": 201.0, "ask": 4.2, "ask_size": 201.0, "iv": 1.0178, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 2.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-09-01T10:41:33", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "YMAX270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 332.0, "iv": 1.222, "open_interest": 0.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0638, "vega": 0.008, "theta": -0.0014, "rho": -0.0041, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "YMAX270416C00005000", "bid": 0.45, "bid_size": 201.0, "ask": 3.2, "ask_size": 201.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 1.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "YMAX270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 351.0, "iv": 0.8602, "open_interest": 2.0, "volume": 0.0, "delta": -0.1884, "gamma": 0.1479, "vega": 0.0115, "theta": -0.0013, "rho": -0.0067, "theo": 0.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-09-03T09:30:13", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "YMAX270416C00006000", "bid": 0.05, "bid_size": 2.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 0.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-27T12:46:53", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "YMAX270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 363.0, "iv": 0.6091, "open_interest": 40.0, "volume": 0.0, "delta": -0.4442, "gamma": 0.3376, "vega": 0.0154, "theta": -0.001, "rho": -0.0154, "theo": 0.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-09-17T10:35:21", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "YMAX270416C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 366.0, "iv": 0.6628, "open_interest": 0.0, "volume": 0.0, "delta": 0.2922, "gamma": 0.4173, "vega": 0.0131, "theta": -0.0018, "rho": 0.004, "theo": 0.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T12:12:11", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "YMAX270416P00007000", "bid": 0.6, "bid_size": 2.0, "ask": 2.95, "ask_size": 18.0, "iv": 0.0, "open_interest": 151.0, "volume": 21.0, "delta": -0.686, "gamma": 0.1922, "vega": 0.0109, "theta": -0.0007, "rho": -0.0265, "theo": 1.1929, "change": 0.0, "open": 1.5, "high": 1.5, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T12:24:53", "percent_change": -1.13533e-06, "prev_day_close": 1.05000001192093}, {"option": "YMAX270416C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 0.2598, "open_interest": 100.0, "volume": 0.0, "delta": 0.13, "gamma": 0.1531, "vega": 0.009, "theta": -0.0011, "rho": 0.0025, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:45:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAX270416P00008000", "bid": 0.75, "bid_size": 241.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.1056, "vega": 0.0076, "theta": -0.0005, "rho": -0.0329, "theo": 2.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-12T15:56:07", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "YMAX270416C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.343, "open_interest": 5.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0859, "vega": 0.0065, "theta": -0.0008, "rho": 0.0017, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-08T12:42:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAX270416P00009000", "bid": 1.7, "bid_size": 224.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.5903, "open_interest": 48.0, "volume": 0.0, "delta": -0.7883, "gamma": 0.0676, "vega": 0.0057, "theta": -0.0002, "rho": -0.0383, "theo": 3.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-10-06T15:51:00", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "YMAX270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.4122, "open_interest": 6.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0566, "vega": 0.005, "theta": -0.0007, "rho": 0.0013, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T13:28:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAX270416P00010000", "bid": 2.7, "bid_size": 200.0, "ask": 5.6, "ask_size": 2.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": -0.8062, "gamma": 0.0473, "vega": 0.0045, "theta": 0.0, "rho": -0.0432, "theo": 4.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "YMAX270416C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.4719, "open_interest": 3.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0405, "vega": 0.004, "theta": -0.0006, "rho": 0.001, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T10:14:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAX270416P00011000", "bid": 3.7, "bid_size": 200.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.7948, "open_interest": 1.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.035, "vega": 0.0036, "theta": 0.0, "rho": -0.048, "theo": 5.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-09-25T10:35:51", "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "YMAX270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 200.0, "iv": 1.2037, "open_interest": 3.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0305, "vega": 0.0032, "theta": -0.0005, "rho": 0.0008, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-04T10:26:32", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "YMAX270416P00012000", "bid": 4.7, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.712, "open_interest": 8.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.027, "vega": 0.003, "theta": 0.0, "rho": -0.0526, "theo": 6.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-01T14:18:56", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "YMAX270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5721, "open_interest": 5.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0238, "vega": 0.0027, "theta": -0.0004, "rho": 0.0006, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-08T12:56:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAX270416P00013000", "bid": 5.0, "bid_size": 201.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8311, "gamma": 0.0214, "vega": 0.0025, "theta": 0.0, "rho": -0.0572, "theo": 6.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "YMAX270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6149, "open_interest": 7.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.019, "vega": 0.0023, "theta": -0.0004, "rho": 0.0005, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-08T12:23:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAX270416P00014000", "bid": 5.8, "bid_size": 1.0, "ask": 9.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0173, "vega": 0.0021, "theta": 0.0, "rho": -0.0618, "theo": 7.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-23T13:14:26", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "YMAX270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6541, "open_interest": 10.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0156, "vega": 0.0019, "theta": -0.0003, "rho": 0.0004, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T11:59:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "YMAX270416P00015000", "bid": 6.8, "bid_size": 1.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.0143, "vega": 0.0018, "theta": 0.0, "rho": -0.0662, "theo": 8.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-27T13:44:40", "percent_change": 0.0, "prev_day_close": 8.79999995231628}], "symbol": "YMAX", "security_type": "stock", "exchange_id": 3, "current_price": 6.75, "price_change": 0.04, "price_change_percent": 0.5935, "bid": 6.74, "ask": 6.84, "bid_size": 500, "ask_size": 500, "open": 6.89, "high": 6.96, "low": 6.74, "close": 6.74, "prev_day_close": 6.74, "volume": 1455575, "iv30": 26.463, "iv30_change": 2.108, "iv30_change_percent": 8.6553, "seqno": 11109946808, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "YMAX"}