{"timestamp": "2026-11-11 00:20:15", "data": {"options": [{"option": "YMM261120C00002500", "bid": 5.4, "bid_size": 84.0, "ask": 7.7, "ask_size": 46.0, "iv": 6.1301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0014, "vega": 0.0, "theta": -0.0008, "rho": 0.0001, "theo": 6.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-13T15:27:39", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "YMM261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 4.9891, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "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": 0.75}, {"option": "YMM261120C00005000", "bid": 2.9, "bid_size": 84.0, "ask": 5.3, "ask_size": 55.0, "iv": 3.2978, "open_interest": 1.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0142, "vega": 0.0004, "theta": -0.0031, "rho": 0.0006, "theo": 3.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.42, "last_trade_time": "2026-10-13T13:24:51", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "YMM261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 60.0, "iv": 2.7474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0133, "vega": 0.0005, "theta": -0.0033, "rho": 0.0, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "YMM261120C00007500", "bid": 0.4, "bid_size": 925.0, "ask": 2.65, "ask_size": 293.0, "iv": 1.2234, "open_interest": 502.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.1487, "vega": 0.0025, "theta": -0.0099, "rho": 0.0014, "theo": 1.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T09:55:25", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "YMM261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 222.0, "iv": 1.9243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.1474, "vega": 0.0026, "theta": -0.01, "rho": -0.0003, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 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": "YMM261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.7588, "open_interest": 58.0, "volume": 1.0, "delta": 0.1082, "gamma": 0.217, "vega": 0.0027, "theta": -0.0077, "rho": 0.0003, "theo": 0.0417, "change": 0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T10:10:36", "percent_change": 60.0, "prev_day_close": 0.125000001862645}, {"option": "YMM261120P00010000", "bid": 0.35, "bid_size": 707.0, "ask": 2.6, "ask_size": 253.0, "iv": 1.2102, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.2166, "vega": 0.0027, "theta": -0.0075, "rho": -0.003, "theo": 1.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "YMM261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 436.0, "iv": 3.0318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0272, "vega": 0.0005, "theta": -0.0022, "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": 0.75}, {"option": "YMM261120P00012500", "bid": 2.8, "bid_size": 84.0, "ask": 5.1, "ask_size": 65.0, "iv": 2.0568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0279, "vega": 0.0006, "theta": -0.0018, "rho": -0.0027, "theo": 3.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "YMM261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 360.0, "iv": 3.2077, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0079, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "YMM261120P00015000", "bid": 5.3, "bid_size": 84.0, "ask": 7.6, "ask_size": 57.0, "iv": 2.6834, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0093, "vega": 0.0002, "theta": -0.0004, "rho": -0.0014, "theo": 6.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "YMM261218C00002500", "bid": 5.4, "bid_size": 41.0, "ask": 7.3, "ask_size": 21.0, "iv": 1.8599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.005, "vega": 0.0008, "theta": -0.0013, "rho": 0.0015, "theo": 6.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-10-08T15:22:36", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "YMM261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 478.0, "iv": 4.1345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0048, "vega": 0.0008, "theta": -0.0019, "rho": -0.0001, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YMM261218C00005000", "bid": 3.2, "bid_size": 76.0, "ask": 4.6, "ask_size": 46.0, "iv": 1.1281, "open_interest": 5.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0244, "vega": 0.0021, "theta": -0.0025, "rho": 0.0046, "theo": 3.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-14T09:30:21", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "YMM261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 470.0, "iv": 2.087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0242, "vega": 0.0021, "theta": -0.0028, "rho": -0.0003, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 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": "YMM261218C00007500", "bid": 1.2, "bid_size": 347.0, "ask": 1.95, "ask_size": 341.0, "iv": 0.6709, "open_interest": 251.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.1505, "vega": 0.0063, "theta": -0.004, "rho": 0.0067, "theo": 1.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-05T09:51:04", "percent_change": 0.0, "prev_day_close": 1.37499994039536}, {"option": "YMM261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.4527, "open_interest": 1400.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.1511, "vega": 0.0063, "theta": -0.0042, "rho": -0.0013, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-15T11:01:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "YMM261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1106.0, "iv": 0.5559, "open_interest": 1262.0, "volume": 0.0, "delta": 0.1857, "gamma": 0.2392, "vega": 0.0077, "theta": -0.0039, "rho": 0.0017, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T12:16:18", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "YMM261218P00010000", "bid": 0.4, "bid_size": 713.0, "ask": 2.15, "ask_size": 145.0, "iv": 0.4246, "open_interest": 75.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.2468, "vega": 0.0074, "theta": -0.0039, "rho": -0.0057, "theo": 1.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-01T13:45:09", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "YMM261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1517.0, "iv": 0.862, "open_interest": 1516.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0629, "vega": 0.0033, "theta": -0.0026, "rho": 0.0005, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-10T11:39:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "YMM261218P00012500", "bid": 2.9, "bid_size": 96.0, "ask": 4.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0688, "vega": 0.0027, "theta": -0.0025, "rho": -0.0046, "theo": 3.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T10:16:18", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "YMM261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 498.0, "iv": 1.4905, "open_interest": 2.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0288, "vega": 0.0019, "theta": -0.0019, "rho": 0.0002, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-19T09:39:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YMM261218P00015000", "bid": 5.2, "bid_size": 76.0, "ask": 7.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.036, "vega": 0.0011, "theta": -0.0018, "rho": -0.0027, "theo": 6.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "YMM261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 496.0, "iv": 1.9063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0167, "vega": 0.0013, "theta": -0.0015, "rho": 0.0002, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YMM261218P00017500", "bid": 7.8, "bid_size": 76.0, "ask": 9.6, "ask_size": 65.0, "iv": 1.1716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0166, "vega": 0.0003, "theta": -0.001, "rho": -0.001, "theo": 8.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "YMM270319C00002500", "bid": 5.4, "bid_size": 25.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0077, "vega": 0.0029, "theta": -0.0007, "rho": 0.0077, "theo": 6.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-10-13T15:59:48", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "YMM270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 447.0, "iv": 1.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0077, "vega": 0.0029, "theta": -0.0015, "rho": -0.001, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 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": "YMM270319C00005000", "bid": 3.5, "bid_size": 75.0, "ask": 4.6, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0314, "vega": 0.0071, "theta": -0.0017, "rho": 0.0148, "theo": 4.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "YMM270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1803.0, "iv": 1.0656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0319, "vega": 0.0071, "theta": -0.0022, "rho": -0.0025, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 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": "YMM270319C00007500", "bid": 1.2, "bid_size": 83.0, "ask": 2.9, "ask_size": 76.0, "iv": 0.5496, "open_interest": 19.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.1152, "vega": 0.0149, "theta": -0.0025, "rho": 0.0188, "theo": 1.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T12:03:49", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "YMM270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1633.0, "iv": 0.4518, "open_interest": 1739.0, "volume": 0.0, "delta": -0.2076, "gamma": 0.1197, "vega": 0.0151, "theta": -0.0028, "rho": -0.0065, "theo": 0.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T12:54:32", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "YMM270319C00010000", "bid": 0.15, "bid_size": 2211.0, "ask": 0.9, "ask_size": 2030.0, "iv": 0.3984, "open_interest": 1415.0, "volume": 0.0, "delta": 0.3935, "gamma": 0.1955, "vega": 0.0205, "theta": -0.0029, "rho": 0.0106, "theo": 0.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:49:49", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "YMM270319P00010000", "bid": 0.35, "bid_size": 604.0, "ask": 2.7, "ask_size": 114.0, "iv": 0.4428, "open_interest": 4.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.2276, "vega": 0.0186, "theta": -0.0033, "rho": -0.0141, "theo": 1.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-10-13T15:11:26", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "YMM270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1094.0, "iv": 0.5929, "open_interest": 12.0, "volume": 0.0, "delta": 0.2101, "gamma": 0.1026, "vega": 0.0153, "theta": -0.0031, "rho": 0.0055, "theo": 0.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T10:56:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YMM270319P00012500", "bid": 3.0, "bid_size": 78.0, "ask": 4.2, "ask_size": 62.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.125, "vega": 0.011, "theta": -0.0034, "rho": -0.0131, "theo": 3.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-11-02T09:47:29", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "YMM270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 856.0, "iv": 0.6656, "open_interest": 7.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.0667, "vega": 0.0124, "theta": -0.0031, "rho": 0.0039, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-18T15:59:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YMM270319P00015000", "bid": 5.3, "bid_size": 75.0, "ask": 6.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0854, "vega": 0.0072, "theta": -0.0031, "rho": -0.0118, "theo": 6.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "YMM270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1842.0, "iv": 0.9166, "open_interest": 1.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0496, "vega": 0.0106, "theta": -0.0031, "rho": 0.0031, "theo": 0.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YMM270319P00017500", "bid": 7.8, "bid_size": 75.0, "ask": 9.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0649, "vega": 0.0046, "theta": -0.0032, "rho": -0.0092, "theo": 8.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "YMM270617C00002500", "bid": 5.6, "bid_size": 43.0, "ask": 7.5, "ask_size": 12.0, "iv": 1.1921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0079, "vega": 0.004, "theta": 0.0, "rho": 0.0127, "theo": 6.5011, "change": 0.0, "open": 0.0, "high": 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": "YMM270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 577.0, "iv": 1.0893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.008, "vega": 0.004, "theta": -0.001, "rho": -0.0018, "theo": 0.0968, "change": 0.0, "open": 0.0, "high": 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": "YMM270617C00005000", "bid": 3.2, "bid_size": 96.0, "ask": 4.8, "ask_size": 67.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0322, "vega": 0.0103, "theta": -0.0008, "rho": 0.0238, "theo": 4.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "YMM270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 469.0, "iv": 0.818, "open_interest": 0.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0327, "vega": 0.0104, "theta": -0.0016, "rho": -0.0051, "theo": 0.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YMM270617C00007500", "bid": 1.6, "bid_size": 60.0, "ask": 2.35, "ask_size": 71.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": 0.7659, "gamma": 0.0988, "vega": 0.021, "theta": -0.0018, "rho": 0.0285, "theo": 2.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T13:17:36", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "YMM270617P00007500", "bid": 0.15, "bid_size": 1646.0, "ask": 0.75, "ask_size": 1146.0, "iv": 0.4196, "open_interest": 205.0, "volume": 0.0, "delta": -0.2397, "gamma": 0.1024, "vega": 0.0213, "theta": -0.0022, "rho": -0.0133, "theo": 0.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:30:06", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "YMM270617C00010000", "bid": 0.45, "bid_size": 191.0, "ask": 1.0, "ask_size": 378.0, "iv": 0.3887, "open_interest": 1.0, "volume": 0.0, "delta": 0.4411, "gamma": 0.1439, "vega": 0.027, "theta": -0.0023, "rho": 0.019, "theo": 0.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-03T12:58:41", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "YMM270617P00010000", "bid": 0.4, "bid_size": 578.0, "ask": 2.15, "ask_size": 62.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.1586, "vega": 0.0262, "theta": -0.0024, "rho": -0.0264, "theo": 1.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "YMM270617C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 679.0, "iv": 0.4614, "open_interest": 3.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.0972, "vega": 0.0219, "theta": -0.0023, "rho": 0.0109, "theo": 0.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T13:00:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "YMM270617P00012500", "bid": 2.4, "bid_size": 76.0, "ask": 5.1, "ask_size": 58.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.1156, "vega": 0.0186, "theta": -0.0021, "rho": -0.0283, "theo": 3.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "YMM270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1336.0, "iv": 0.6635, "open_interest": 0.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.0671, "vega": 0.0176, "theta": -0.0022, "rho": 0.0074, "theo": 0.2891, "change": 0.0, "open": 0.0, "high": 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": "YMM270617P00015000", "bid": 4.9, "bid_size": 76.0, "ask": 7.6, "ask_size": 56.0, "iv": 0.5645, "open_interest": 0.0, "volume": 0.0, "delta": -0.8861, "gamma": 0.0854, "vega": 0.0124, "theta": -0.0017, "rho": -0.0241, "theo": 6.2379, "change": 0.0, "open": 0.0, "high": 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": "YMM270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1686.0, "iv": 0.7097, "open_interest": 0.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0503, "vega": 0.0148, "theta": -0.002, "rho": 0.0056, "theo": 0.2294, "change": 0.0, "open": 0.0, "high": 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": "YMM270617P00017500", "bid": 7.4, "bid_size": 76.0, "ask": 10.1, "ask_size": 56.0, "iv": 0.6812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0682, "vega": 0.0078, "theta": -0.0013, "rho": -0.0183, "theo": 8.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}], "symbol": "YMM", "security_type": "stock", "exchange_id": 3, "current_price": 8.84, "price_change": -0.13, "price_change_percent": -1.4493, "bid": 8.72, "ask": 9.0, "bid_size": 100, "ask_size": 300, "open": 9.01, "high": 9.02, "low": 8.635, "close": 8.84, "prev_day_close": 8.97, "volume": 8596065, "iv30": 34.665, "iv30_change": -0.995, "iv30_change_percent": -2.7902, "seqno": 21103602973, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "YMM"}