{"timestamp": "2026-11-10 01:35:59", "data": {"options": [{"option": "YOU261120C00025000", "bid": 29.1, "bid_size": 23.0, "ask": 31.3, "ask_size": 23.0, "iv": 2.2575, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 30.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-09-08T12:10:45", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "YOU261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.8405, "open_interest": 43.0, "volume": 1.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:58:53", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "YOU261120C00030000", "bid": 24.1, "bid_size": 28.0, "ask": 26.1, "ask_size": 27.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 25.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-10-12T09:33:46", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "YOU261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.4435, "open_interest": 93.0, "volume": 2.0, "delta": -0.0011, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0035, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:04:21", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "YOU261120C00035000", "bid": 19.6, "bid_size": 120.0, "ask": 21.4, "ask_size": 126.0, "iv": 1.7802, "open_interest": 142.0, "volume": 1.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 20.125, "change": -0.73, "open": 20.27, "high": 20.27, "low": 20.27, "tick": "up", "last_trade_price": 20.27, "last_trade_time": "2026-11-09T15:16:37", "percent_change": -3.47619, "prev_day_close": 21.0}, {"option": "YOU261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.1052, "open_interest": 981.0, "volume": 2.0, "delta": -0.0029, "gamma": 0.0009, "vega": 0.0008, "theta": -0.0031, "rho": -0.0001, "theo": 0.0079, "change": 0.015, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:57:38", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "YOU261120C00040000", "bid": 14.1, "bid_size": 230.0, "ask": 16.4, "ask_size": 146.0, "iv": 1.089, "open_interest": 346.0, "volume": 1.0, "delta": 0.996, "gamma": 0.0032, "vega": 0.001, "theta": -0.0059, "rho": 0.0015, "theo": 15.128, "change": -1.89, "open": 14.56, "high": 14.56, "low": 14.56, "tick": "down", "last_trade_price": 14.56, "last_trade_time": "2026-11-09T13:07:17", "percent_change": -11.4894, "prev_day_close": 16.4499998092651}, {"option": "YOU261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 140.0, "iv": 0.8893, "open_interest": 190.0, "volume": 19.0, "delta": -0.0084, "gamma": 0.003, "vega": 0.0022, "theta": -0.0068, "rho": -0.0002, "theo": 0.0209, "change": 0.025, "open": 0.05, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:06:45", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "YOU261120C00041000", "bid": 13.5, "bid_size": 35.0, "ask": 15.8, "ask_size": 21.0, "iv": 1.3656, "open_interest": 74.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0044, "vega": 0.0014, "theta": -0.0072, "rho": 0.0019, "theo": 14.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.74, "last_trade_time": "2026-11-05T09:58:51", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "YOU261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 290.0, "iv": 1.0312, "open_interest": 48.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0038, "vega": 0.0027, "theta": -0.0081, "rho": -0.0002, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:16:04", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "YOU261120C00042000", "bid": 12.2, "bid_size": 41.0, "ask": 14.4, "ask_size": 33.0, "iv": 1.0045, "open_interest": 93.0, "volume": 1.0, "delta": 0.9907, "gamma": 0.0057, "vega": 0.0023, "theta": -0.0089, "rho": 0.003, "theo": 13.1347, "change": -1.29, "open": 13.21, "high": 13.21, "low": 13.21, "tick": "down", "last_trade_price": 13.21, "last_trade_time": "2026-11-09T13:38:55", "percent_change": -8.89655, "prev_day_close": 14.5}, {"option": "YOU261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 355.0, "iv": 1.103, "open_interest": 225.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.005, "vega": 0.0033, "theta": -0.0097, "rho": -0.0003, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T15:34:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YOU261120C00043000", "bid": 11.8, "bid_size": 100.0, "ask": 13.3, "ask_size": 148.0, "iv": 1.1309, "open_interest": 1217.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0072, "vega": 0.0032, "theta": -0.0114, "rho": 0.0039, "theo": 12.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-06T12:53:34", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "YOU261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 340.0, "iv": 1.0268, "open_interest": 98.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0064, "vega": 0.0041, "theta": -0.0116, "rho": -0.0004, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:41:22", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "YOU261120C00044000", "bid": 10.2, "bid_size": 226.0, "ask": 12.3, "ask_size": 132.0, "iv": 0.8116, "open_interest": 250.0, "volume": 5.0, "delta": 0.9811, "gamma": 0.0091, "vega": 0.0043, "theta": -0.0139, "rho": 0.0047, "theo": 11.1505, "change": 0.32, "open": 12.82, "high": 12.82, "low": 12.82, "tick": "up", "last_trade_price": 12.82, "last_trade_time": "2026-11-09T09:30:07", "percent_change": 2.56, "prev_day_close": 12.5}, {"option": "YOU261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 144.0, "iv": 0.6542, "open_interest": 126.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0084, "vega": 0.0052, "theta": -0.0141, "rho": -0.0004, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:53:39", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "YOU261120C00045000", "bid": 9.2, "bid_size": 294.0, "ask": 11.1, "ask_size": 133.0, "iv": 0.6027, "open_interest": 2520.0, "volume": 6.0, "delta": 0.9739, "gamma": 0.0116, "vega": 0.0057, "theta": -0.0171, "rho": 0.0056, "theo": 10.1642, "change": 0.0, "open": 11.87, "high": 11.87, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T09:49:39", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "YOU261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 33.0, "iv": 0.5976, "open_interest": 427.0, "volume": 35.0, "delta": -0.0295, "gamma": 0.011, "vega": 0.0065, "theta": -0.017, "rho": -0.0006, "theo": 0.0695, "change": 0.1, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:29:37", "percent_change": 200.0, "prev_day_close": 0.0500000007450581}, {"option": "YOU261120C00046000", "bid": 8.3, "bid_size": 222.0, "ask": 10.2, "ask_size": 129.0, "iv": 0.6787, "open_interest": 189.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0152, "vega": 0.0074, "theta": -0.0208, "rho": 0.0063, "theo": 9.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-11-04T13:25:36", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "YOU261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.5417, "open_interest": 97.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0145, "vega": 0.0081, "theta": -0.0207, "rho": -0.0008, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-03T14:57:03", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "YOU261120C00047000", "bid": 7.3, "bid_size": 322.0, "ask": 9.3, "ask_size": 218.0, "iv": 0.6549, "open_interest": 488.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0198, "vega": 0.0096, "theta": -0.0254, "rho": 0.0071, "theo": 8.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.41, "last_trade_time": "2026-11-06T13:35:33", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "YOU261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 15.0, "iv": 0.73, "open_interest": 554.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0191, "vega": 0.0102, "theta": -0.0252, "rho": -0.001, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:24:31", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "YOU261120C00048000", "bid": 7.0, "bid_size": 16.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.6521, "open_interest": 1058.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0259, "vega": 0.0124, "theta": -0.0308, "rho": 0.0082, "theo": 7.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-05T09:42:22", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "YOU261120P00048000", "bid": 0.1, "bid_size": 16.0, "ask": 0.6, "ask_size": 55.0, "iv": 0.6712, "open_interest": 46.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0252, "vega": 0.0129, "theta": -0.0307, "rho": -0.0014, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:20:57", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "YOU261120C00049000", "bid": 5.6, "bid_size": 47.0, "ask": 7.2, "ask_size": 25.0, "iv": 0.5792, "open_interest": 58.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0337, "vega": 0.0157, "theta": -0.0373, "rho": 0.0087, "theo": 6.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.57, "last_trade_time": "2026-11-04T11:58:29", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "YOU261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 19.0, "iv": 0.5097, "open_interest": 45.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.033, "vega": 0.0161, "theta": -0.0373, "rho": -0.0019, "theo": 0.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-03T10:47:33", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "YOU261120C00050000", "bid": 5.2, "bid_size": 107.0, "ask": 6.4, "ask_size": 197.0, "iv": 0.68, "open_interest": 2103.0, "volume": 9.0, "delta": 0.8751, "gamma": 0.0434, "vega": 0.0196, "theta": -0.0449, "rho": 0.0092, "theo": 5.3956, "change": -0.6, "open": 6.25, "high": 6.25, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T10:11:02", "percent_change": -9.09091, "prev_day_close": 6.60000014305115}, {"option": "YOU261120P00050000", "bid": 0.2, "bid_size": 20.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.4847, "open_interest": 45.0, "volume": 9.0, "delta": -0.1266, "gamma": 0.0428, "vega": 0.02, "theta": -0.0448, "rho": -0.0026, "theo": 0.3118, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.26, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:17:20", "percent_change": 20.0, "prev_day_close": 0.25000000372529}, {"option": "YOU261120C00055000", "bid": 1.55, "bid_size": 212.0, "ask": 2.1, "ask_size": 117.0, "iv": 0.4681, "open_interest": 1884.0, "volume": 303.0, "delta": 0.523, "gamma": 0.0945, "vega": 0.0381, "theta": -0.0779, "rho": 0.0076, "theo": 1.716, "change": -0.375, "open": 2.8, "high": 3.0, "low": 1.4, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:55:21", "percent_change": -15.7895, "prev_day_close": 2.375}, {"option": "YOU261120P00055000", "bid": 1.25, "bid_size": 15.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.4031, "open_interest": 214.0, "volume": 41.0, "delta": -0.4765, "gamma": 0.094, "vega": 0.0381, "theta": -0.0775, "rho": -0.0099, "theo": 1.6385, "change": 0.125, "open": 1.55, "high": 1.55, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:32:02", "percent_change": 9.80392, "prev_day_close": 1.27500003576279}, {"option": "YOU261120C00060000", "bid": 0.25, "bid_size": 65.0, "ask": 0.55, "ask_size": 249.0, "iv": 0.489, "open_interest": 2048.0, "volume": 52.0, "delta": 0.1565, "gamma": 0.0534, "vega": 0.0231, "theta": -0.0482, "rho": 0.0026, "theo": 0.3479, "change": -0.225, "open": 0.4, "high": 0.4, "low": 0.29, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:52:17", "percent_change": -39.1304, "prev_day_close": 0.575000002980232}, {"option": "YOU261120P00060000", "bid": 4.4, "bid_size": 202.0, "ask": 5.8, "ask_size": 94.0, "iv": 0.3841, "open_interest": 355.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.0532, "vega": 0.023, "theta": -0.0474, "rho": -0.0184, "theo": 5.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.77, "last_trade_time": "2026-11-06T15:57:50", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "YOU261120C00065000", "bid": 0.05, "bid_size": 27.0, "ask": 0.1, "ask_size": 29.0, "iv": 0.5265, "open_interest": 212.0, "volume": 2.0, "delta": 0.0403, "gamma": 0.017, "vega": 0.0084, "theta": -0.0185, "rho": 0.0007, "theo": 0.0772, "change": -0.24, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:29:49", "percent_change": -80.0, "prev_day_close": 0.300000006332994}, {"option": "YOU261120P00065000", "bid": 8.7, "bid_size": 31.0, "ask": 11.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 55.0, "volume": 1.0, "delta": -0.9572, "gamma": 0.0169, "vega": 0.0084, "theta": -0.0173, "rho": -0.0223, "theo": 9.9893, "change": 1.76, "open": 10.51, "high": 10.51, "low": 10.51, "tick": "up", "last_trade_price": 10.51, "last_trade_time": "2026-11-09T13:01:50", "percent_change": 20.1143, "prev_day_close": 8.75}, {"option": "YOU261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 190.0, "iv": 0.6676, "open_interest": 730.0, "volume": 6.0, "delta": 0.0117, "gamma": 0.0053, "vega": 0.003, "theta": -0.0068, "rho": 0.0002, "theo": 0.021, "change": -0.15, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:02:56", "percent_change": -75.0, "prev_day_close": 0.199999997392297}, {"option": "YOU261120P00070000", "bid": 13.7, "bid_size": 16.0, "ask": 15.9, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0053, "vega": 0.003, "theta": -0.0051, "rho": -0.0245, "theo": 14.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T11:51:20", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "YOU261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 434.0, "iv": 1.1024, "open_interest": 587.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0018, "vega": 0.0011, "theta": -0.0026, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:36:46", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "YOU261120P00075000", "bid": 18.7, "bid_size": 19.0, "ask": 20.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0018, "vega": 0.0011, "theta": -0.0004, "rho": -0.0256, "theo": 19.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-04T10:23:58", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "YOU261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 165.0, "iv": 1.275, "open_interest": 100.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T09:50:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "YOU261120P00080000", "bid": 23.3, "bid_size": 30.0, "ask": 25.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0007, "vega": 0.0005, "theta": 0.0, "rho": -0.0248, "theo": 24.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "YOU261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 28.0, "iv": 1.432, "open_interest": 5.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:19:17", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "YOU261120P00085000", "bid": 28.5, "bid_size": 13.0, "ask": 30.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": -0.0211, "theo": 29.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-11-04T13:34:37", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "YOU261218C00022500", "bid": 31.7, "bid_size": 8.0, "ask": 34.3, "ask_size": 1.0, "iv": 1.7055, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0005, "vega": 0.0017, "theta": 0.0, "rho": 0.0149, "theo": 32.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5999984741211}, {"option": "YOU261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 8.0, "iv": 1.5858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0006, "vega": 0.002, "theta": -0.0027, "rho": -0.0002, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 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": "YOU261218C00025000", "bid": 29.2, "bid_size": 8.0, "ask": 31.8, "ask_size": 1.0, "iv": 1.5194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0007, "vega": 0.0021, "theta": 0.0, "rho": 0.0186, "theo": 30.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "YOU261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 6.0, "iv": 1.4174, "open_interest": 6.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0008, "vega": 0.0026, "theta": -0.0031, "rho": -0.0003, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T11:50:23", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "YOU261218C00030000", "bid": 24.2, "bid_size": 10.0, "ask": 26.9, "ask_size": 8.0, "iv": 1.231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0014, "vega": 0.0037, "theta": -0.0014, "rho": 0.0242, "theo": 25.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2000007629395}, {"option": "YOU261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 61.0, "iv": 1.1261, "open_interest": 4.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0016, "vega": 0.0044, "theta": -0.0044, "rho": -0.0006, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T13:46:28", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "YOU261218C00035000", "bid": 19.2, "bid_size": 10.0, "ask": 21.8, "ask_size": 9.0, "iv": 0.9268, "open_interest": 5.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0032, "vega": 0.007, "theta": -0.0041, "rho": 0.0286, "theo": 20.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.06, "last_trade_time": "2026-10-23T13:24:34", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "YOU261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 551.0, "iv": 0.9076, "open_interest": 1062.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0034, "vega": 0.0078, "theta": -0.0066, "rho": -0.0011, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:36:45", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "YOU261218C00040000", "bid": 14.7, "bid_size": 24.0, "ask": 16.1, "ask_size": 23.0, "iv": 0.6378, "open_interest": 1.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0075, "vega": 0.0137, "theta": -0.0086, "rho": 0.0321, "theo": 15.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.83, "last_trade_time": "2026-10-30T09:40:47", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "YOU261218P00040000", "bid": 0.05, "bid_size": 19.0, "ask": 0.25, "ask_size": 185.0, "iv": 0.5701, "open_interest": 134.0, "volume": 3.0, "delta": -0.0378, "gamma": 0.0078, "vega": 0.0149, "theta": -0.0107, "rho": -0.0023, "theo": 0.1648, "change": -0.275, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:46:33", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "YOU261218C00045000", "bid": 9.7, "bid_size": 94.0, "ask": 11.5, "ask_size": 60.0, "iv": 0.5122, "open_interest": 84.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.018, "vega": 0.0281, "theta": -0.0167, "rho": 0.0352, "theo": 10.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-05T12:33:42", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "YOU261218P00045000", "bid": 0.3, "bid_size": 5.0, "ask": 0.45, "ask_size": 9.0, "iv": 0.4858, "open_interest": 75.0, "volume": 2.0, "delta": -0.09, "gamma": 0.0184, "vega": 0.0294, "theta": -0.0181, "rho": -0.0055, "theo": 0.386, "change": 0.055, "open": 0.42, "high": 0.42, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:54:07", "percent_change": 20.0, "prev_day_close": 0.275000000372529}, {"option": "YOU261218C00050000", "bid": 5.6, "bid_size": 310.0, "ask": 7.0, "ask_size": 189.0, "iv": 0.4483, "open_interest": 764.0, "volume": 14.0, "delta": 0.7833, "gamma": 0.0387, "vega": 0.0526, "theta": -0.0287, "rho": 0.0344, "theo": 6.1827, "change": -0.9, "open": 7.7, "high": 7.7, "low": 6.3, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T12:28:41", "percent_change": -12.5, "prev_day_close": 7.20000004768372}, {"option": "YOU261218P00050000", "bid": 0.9, "bid_size": 54.0, "ask": 1.2, "ask_size": 33.0, "iv": 0.4277, "open_interest": 45.0, "volume": 5.0, "delta": -0.2222, "gamma": 0.0388, "vega": 0.0536, "theta": -0.0292, "rho": -0.0134, "theo": 1.0416, "change": -0.09, "open": 1.2, "high": 1.2, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T15:54:07", "percent_change": -8.57143, "prev_day_close": 1.05000001192093}, {"option": "YOU261218C00055000", "bid": 2.7, "bid_size": 391.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.4019, "open_interest": 153.0, "volume": 103.0, "delta": 0.5364, "gamma": 0.0556, "vega": 0.0712, "theta": -0.0369, "rho": 0.0266, "theo": 2.934, "change": -0.6, "open": 3.4, "high": 3.4, "low": 3.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T14:20:44", "percent_change": -16.4384, "prev_day_close": 3.65000009536743}, {"option": "YOU261218P00055000", "bid": 2.5, "bid_size": 255.0, "ask": 3.2, "ask_size": 114.0, "iv": 0.406, "open_interest": 24.0, "volume": 23.0, "delta": -0.4679, "gamma": 0.0553, "vega": 0.0714, "theta": -0.0367, "rho": -0.0279, "theo": 2.8048, "change": -0.015, "open": 2.95, "high": 3.1, "low": 2.61, "tick": "no_change", "last_trade_price": 2.61, "last_trade_time": "2026-11-09T15:13:56", "percent_change": -0.571429, "prev_day_close": 2.625}, {"option": "YOU261218C00060000", "bid": 1.1, "bid_size": 162.0, "ask": 1.55, "ask_size": 163.0, "iv": 0.4254, "open_interest": 276.0, "volume": 11.0, "delta": 0.2868, "gamma": 0.0465, "vega": 0.0612, "theta": -0.032, "rho": 0.0154, "theo": 1.2113, "change": -0.62, "open": 1.12, "high": 1.12, "low": 1.08, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T13:15:26", "percent_change": -36.4706, "prev_day_close": 1.69999998807907}, {"option": "YOU261218P00060000", "bid": 5.4, "bid_size": 66.0, "ask": 6.8, "ask_size": 144.0, "iv": 0.4097, "open_interest": 21.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0463, "vega": 0.0607, "theta": -0.0313, "rho": -0.0422, "theo": 6.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T12:56:53", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "YOU261218C00065000", "bid": 0.4, "bid_size": 16.0, "ask": 0.65, "ask_size": 68.0, "iv": 0.4309, "open_interest": 165.0, "volume": 17.0, "delta": 0.1373, "gamma": 0.0283, "vega": 0.0397, "theta": -0.0215, "rho": 0.0076, "theo": 0.4972, "change": -0.205, "open": 0.65, "high": 0.65, "low": 0.5, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T13:30:38", "percent_change": -28.2759, "prev_day_close": 0.725000023841858}, {"option": "YOU261218P00065000", "bid": 9.5, "bid_size": 32.0, "ask": 11.1, "ask_size": 98.0, "iv": 0.4139, "open_interest": 3.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.0281, "vega": 0.039, "theta": -0.0204, "rho": -0.0518, "theo": 10.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.68, "last_trade_time": "2026-11-04T11:30:33", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "YOU261218C00070000", "bid": 0.15, "bid_size": 12.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0154, "vega": 0.0231, "theta": -0.013, "rho": 0.0036, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "YOU261218P00070000", "bid": 13.9, "bid_size": 22.0, "ask": 15.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0154, "vega": 0.0226, "theta": -0.0115, "rho": -0.0564, "theo": 15.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "YOU261218C00075000", "bid": 0.05, "bid_size": 10.0, "ask": 0.15, "ask_size": 11.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0081, "vega": 0.013, "theta": -0.0076, "rho": 0.0018, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "YOU261218P00075000", "bid": 18.2, "bid_size": 11.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0098, "vega": 0.0114, "theta": -0.0074, "rho": -0.0399, "theo": 19.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "YOU261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 0.5673, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0043, "vega": 0.0073, "theta": -0.0044, "rho": 0.0009, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "YOU261218P00080000", "bid": 23.3, "bid_size": 10.0, "ask": 25.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0052, "vega": 0.0024, "theta": -0.0051, "rho": -0.0092, "theo": 24.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "YOU261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 28.0, "iv": 0.7728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0024, "vega": 0.0042, "theta": -0.0026, "rho": 0.0005, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "YOU261218P00085000", "bid": 28.3, "bid_size": 10.0, "ask": 30.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 29.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "YOU261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 27.0, "iv": 0.8503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0013, "vega": 0.0024, "theta": -0.0015, "rho": 0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 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": "YOU261218P00090000", "bid": 33.3, "bid_size": 10.0, "ask": 35.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 34.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "YOU261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 13.0, "iv": 0.9079, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0007, "vega": 0.0014, "theta": -0.0009, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 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": "YOU261218P00095000", "bid": 38.3, "bid_size": 10.0, "ask": 40.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 39.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "YOU270115C00014530", "bid": 39.4, "bid_size": 11.0, "ask": 42.2, "ask_size": 8.0, "iv": 1.8112, "open_interest": 230.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.0018, "theta": 0.0, "rho": 0.0068, "theo": 40.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.21, "last_trade_time": "2026-09-23T09:41:13", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "YOU270115P00014530", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 200.0, "iv": 1.514, "open_interest": 266.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0004, "vega": 0.003, "theta": -0.0029, "rho": -0.0005, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:05:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YOU270115C00017530", "bid": 36.6, "bid_size": 1.0, "ask": 39.2, "ask_size": 9.0, "iv": 1.6467, "open_interest": 21.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0005, "vega": 0.0023, "theta": 0.0, "rho": 0.0096, "theo": 37.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-11-05T09:35:34", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "YOU270115P00017530", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 37.0, "iv": 1.5191, "open_interest": 5.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0006, "vega": 0.0037, "theta": -0.0031, "rho": -0.0006, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:41:52", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "YOU270115C00019530", "bid": 34.6, "bid_size": 9.0, "ask": 37.3, "ask_size": 1.0, "iv": 1.5324, "open_interest": 11.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0007, "vega": 0.0028, "theta": 0.0, "rho": 0.0122, "theo": 35.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-04-02T11:11:23", "percent_change": 0.0, "prev_day_close": 36.5999984741211}, {"option": "YOU270115P00019530", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 114.0, "iv": 1.3858, "open_interest": 41.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0007, "vega": 0.0043, "theta": -0.0033, "rho": -0.0007, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-02T14:15:26", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "YOU270115C00022530", "bid": 31.4, "bid_size": 10.0, "ask": 34.3, "ask_size": 8.0, "iv": 1.2626, "open_interest": 110.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0009, "vega": 0.0041, "theta": 0.0, "rho": 0.0176, "theo": 32.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.63, "last_trade_time": "2026-11-03T10:42:40", "percent_change": 0.0, "prev_day_close": 33.5999984741211}, {"option": "YOU270115P00022530", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 54.0, "iv": 1.2106, "open_interest": 32.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.001, "vega": 0.0054, "theta": -0.0037, "rho": -0.0009, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-09T09:58:41", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "YOU270115C00024530", "bid": 29.6, "bid_size": 8.0, "ask": 32.3, "ask_size": 1.0, "iv": 1.2124, "open_interest": 358.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0012, "vega": 0.0047, "theta": -0.0002, "rho": 0.0208, "theo": 30.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.72, "last_trade_time": "2026-10-15T15:20:42", "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "YOU270115P00024530", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 57.0, "iv": 1.1243, "open_interest": 40.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0013, "vega": 0.0063, "theta": -0.004, "rho": -0.0011, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-08T10:51:41", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "YOU270115C00027530", "bid": 26.6, "bid_size": 9.0, "ask": 29.3, "ask_size": 9.0, "iv": 1.0521, "open_interest": 97.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0017, "vega": 0.0067, "theta": -0.0012, "rho": 0.0267, "theo": 27.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-04T09:40:26", "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "YOU270115P00027530", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 135.0, "iv": 0.9818, "open_interest": 104.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0018, "vega": 0.0081, "theta": -0.0046, "rho": -0.0015, "theo": 0.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T12:32:21", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "YOU270115C00029530", "bid": 24.6, "bid_size": 10.0, "ask": 27.5, "ask_size": 9.0, "iv": 1.0029, "open_interest": 87.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0023, "vega": 0.0079, "theta": -0.002, "rho": 0.0289, "theo": 25.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.36, "last_trade_time": "2026-10-19T10:04:32", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "YOU270115P00029530", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 142.0, "iv": 0.9088, "open_interest": 288.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0024, "vega": 0.0097, "theta": -0.0052, "rho": -0.0018, "theo": 0.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:22:03", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "YOU270115C00031530", "bid": 22.6, "bid_size": 10.0, "ask": 25.6, "ask_size": 9.0, "iv": 0.9293, "open_interest": 31.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.003, "vega": 0.0103, "theta": -0.003, "rho": 0.0334, "theo": 23.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-11-04T09:31:31", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "YOU270115P00031530", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 132.0, "iv": 0.8389, "open_interest": 75.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0031, "vega": 0.0118, "theta": -0.0058, "rho": -0.0022, "theo": 0.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T15:35:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YOU270115C00034530", "bid": 19.7, "bid_size": 147.0, "ask": 22.6, "ask_size": 50.0, "iv": 0.8149, "open_interest": 187.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0046, "vega": 0.0147, "theta": -0.0048, "rho": 0.0393, "theo": 20.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-10-08T15:01:28", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "YOU270115P00034530", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 97.0, "iv": 0.7228, "open_interest": 38.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0046, "vega": 0.0159, "theta": -0.0072, "rho": -0.0032, "theo": 0.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:47:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YOU270115C00036530", "bid": 17.8, "bid_size": 22.0, "ask": 20.5, "ask_size": 13.0, "iv": 0.7316, "open_interest": 11.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0061, "vega": 0.0183, "theta": -0.0062, "rho": 0.0408, "theo": 18.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.72, "last_trade_time": "2026-11-05T13:39:36", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "YOU270115P00036530", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.6502, "open_interest": 58.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.006, "vega": 0.0197, "theta": -0.0083, "rho": -0.0041, "theo": 0.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:27:00", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "YOU270115C00039530", "bid": 15.0, "bid_size": 95.0, "ask": 16.9, "ask_size": 47.0, "iv": 0.5494, "open_interest": 74.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0093, "vega": 0.0265, "theta": -0.0089, "rho": 0.051, "theo": 15.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.31, "last_trade_time": "2026-11-04T11:36:07", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "YOU270115P00039530", "bid": 0.05, "bid_size": 224.0, "ask": 0.45, "ask_size": 126.0, "iv": 0.4991, "open_interest": 100.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0092, "vega": 0.0273, "theta": -0.0105, "rho": -0.0061, "theo": 0.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:22:51", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "YOU270115C00039800", "bid": 14.7, "bid_size": 33.0, "ask": 17.4, "ask_size": 18.0, "iv": 0.6496, "open_interest": 52.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0097, "vega": 0.0272, "theta": -0.0092, "rho": 0.0511, "theo": 15.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-11-04T12:02:50", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "YOU270115P00039800", "bid": 0.15, "bid_size": 35.0, "ask": 0.55, "ask_size": 188.0, "iv": 0.5295, "open_interest": 40.0, "volume": 43.0, "delta": -0.0596, "gamma": 0.0095, "vega": 0.0281, "theta": -0.0108, "rho": -0.0063, "theo": 0.3401, "change": -0.175, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:20:43", "percent_change": -41.1765, "prev_day_close": 0.425000006332994}, {"option": "YOU270115C00041530", "bid": 13.2, "bid_size": 366.0, "ask": 15.0, "ask_size": 190.0, "iv": 0.5254, "open_interest": 187.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0123, "vega": 0.0334, "theta": -0.0111, "rho": 0.0561, "theo": 14.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-11-04T12:03:34", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "YOU270115P00041530", "bid": 0.2, "bid_size": 182.0, "ask": 0.6, "ask_size": 162.0, "iv": 0.4897, "open_interest": 84.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0122, "vega": 0.034, "theta": -0.0124, "rho": -0.0081, "theo": 0.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T13:35:40", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "YOU270115C00044530", "bid": 11.0, "bid_size": 69.0, "ask": 12.7, "ask_size": 69.0, "iv": 0.5721, "open_interest": 32.0, "volume": 1.0, "delta": 0.8798, "gamma": 0.0184, "vega": 0.0466, "theta": -0.015, "rho": 0.06, "theo": 11.2819, "change": -1.2, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T13:48:05", "percent_change": -9.44882, "prev_day_close": 12.6999998092651}, {"option": "YOU270115P00044530", "bid": 0.35, "bid_size": 221.0, "ask": 0.8, "ask_size": 138.0, "iv": 0.4373, "open_interest": 59.0, "volume": 1.0, "delta": -0.1193, "gamma": 0.0183, "vega": 0.0472, "theta": -0.016, "rho": -0.0125, "theo": 0.6874, "change": 0.05, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T10:13:26", "percent_change": 8.33333, "prev_day_close": 0.599999994039536}, {"option": "YOU270115C00044800", "bid": 10.4, "bid_size": 101.0, "ask": 12.2, "ask_size": 110.0, "iv": 0.5103, "open_interest": 129.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0191, "vega": 0.0479, "theta": -0.0153, "rho": 0.0599, "theo": 11.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.81, "last_trade_time": "2026-11-06T13:27:02", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "YOU270115P00044800", "bid": 0.4, "bid_size": 61.0, "ask": 0.95, "ask_size": 144.0, "iv": 0.4502, "open_interest": 24.0, "volume": 11.0, "delta": -0.1242, "gamma": 0.0189, "vega": 0.0485, "theta": -0.0164, "rho": -0.013, "theo": 0.7178, "change": 0.05, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T10:33:05", "percent_change": 8.33333, "prev_day_close": 0.599999994039536}, {"option": "YOU270115C00049530", "bid": 6.7, "bid_size": 433.0, "ask": 8.2, "ask_size": 152.0, "iv": 0.4542, "open_interest": 285.0, "volume": 0.0, "delta": 0.753, "gamma": 0.0317, "vega": 0.0738, "theta": -0.0224, "rho": 0.0623, "theo": 7.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.57, "last_trade_time": "2026-11-05T10:13:35", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "YOU270115P00049530", "bid": 1.25, "bid_size": 225.0, "ask": 1.8, "ask_size": 41.0, "iv": 0.4138, "open_interest": 22.0, "volume": 0.0, "delta": -0.2458, "gamma": 0.0318, "vega": 0.0742, "theta": -0.0232, "rho": -0.0252, "theo": 1.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-04T09:42:52", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "YOU270115C00049800", "bid": 6.5, "bid_size": 164.0, "ask": 8.5, "ask_size": 124.0, "iv": 0.4838, "open_interest": 94.0, "volume": 0.0, "delta": 0.7439, "gamma": 0.0324, "vega": 0.0753, "theta": -0.0228, "rho": 0.0628, "theo": 7.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-05T09:31:28", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "YOU270115P00049800", "bid": 1.35, "bid_size": 68.0, "ask": 2.0, "ask_size": 58.0, "iv": 0.4227, "open_interest": 35.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.0326, "vega": 0.0756, "theta": -0.0235, "rho": -0.0261, "theo": 1.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-11-04T09:30:11", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "YOU270115C00054530", "bid": 3.8, "bid_size": 568.0, "ask": 4.9, "ask_size": 150.0, "iv": 0.431, "open_interest": 210.0, "volume": 0.0, "delta": 0.5614, "gamma": 0.041, "vega": 0.0924, "theta": -0.0276, "rho": 0.051, "theo": 4.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-04T12:35:26", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "YOU270115P00054530", "bid": 3.1, "bid_size": 250.0, "ask": 3.9, "ask_size": 212.0, "iv": 0.4095, "open_interest": 15.0, "volume": 11.0, "delta": -0.4392, "gamma": 0.0415, "vega": 0.0925, "theta": -0.028, "rho": -0.0433, "theo": 3.4599, "change": 0.425, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T10:33:05", "percent_change": 13.3858, "prev_day_close": 3.17499995231628}, {"option": "YOU270115C00054800", "bid": 3.9, "bid_size": 162.0, "ask": 4.9, "ask_size": 160.0, "iv": 0.4504, "open_interest": 91.0, "volume": 2.0, "delta": 0.5502, "gamma": 0.0412, "vega": 0.0928, "theta": -0.0277, "rho": 0.0501, "theo": 3.9794, "change": -0.9, "open": 4.1, "high": 4.1, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T12:38:57", "percent_change": -18.3673, "prev_day_close": 4.89999985694885}, {"option": "YOU270115P00054800", "bid": 3.2, "bid_size": 226.0, "ask": 4.1, "ask_size": 244.0, "iv": 0.4107, "open_interest": 37.0, "volume": 0.0, "delta": -0.4504, "gamma": 0.0417, "vega": 0.0929, "theta": -0.0281, "rho": -0.0444, "theo": 3.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T09:51:25", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "YOU270115C00059800", "bid": 1.8, "bid_size": 561.0, "ask": 2.6, "ask_size": 96.0, "iv": 0.419, "open_interest": 252.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.0384, "vega": 0.0877, "theta": -0.0266, "rho": 0.0335, "theo": 2.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-11-06T11:23:40", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "YOU270115P00059800", "bid": 6.1, "bid_size": 186.0, "ask": 7.0, "ask_size": 97.0, "iv": 0.3898, "open_interest": 179.0, "volume": 0.0, "delta": -0.6461, "gamma": 0.0391, "vega": 0.0871, "theta": -0.0266, "rho": -0.0597, "theo": 6.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T12:36:36", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "YOU270115C00064800", "bid": 0.9, "bid_size": 513.0, "ask": 1.8, "ask_size": 866.0, "iv": 0.4572, "open_interest": 1098.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.0292, "vega": 0.0692, "theta": -0.0216, "rho": 0.0205, "theo": 1.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-05T14:04:47", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "YOU270115P00064800", "bid": 9.8, "bid_size": 102.0, "ask": 10.8, "ask_size": 16.0, "iv": 0.356, "open_interest": 16.0, "volume": 1.0, "delta": -0.7899, "gamma": 0.0297, "vega": 0.0674, "theta": -0.0209, "rho": -0.0686, "theo": 10.7196, "change": 1.1, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-09T12:53:57", "percent_change": 11.4583, "prev_day_close": 9.59999990463257}, {"option": "YOU270115C00069800", "bid": 0.5, "bid_size": 6.0, "ask": 0.7, "ask_size": 42.0, "iv": 0.4417, "open_interest": 218.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0199, "vega": 0.0494, "theta": -0.0159, "rho": 0.0121, "theo": 0.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T14:34:24", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "YOU270115P00069800", "bid": 14.1, "bid_size": 30.0, "ask": 15.8, "ask_size": 56.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0201, "vega": 0.0467, "theta": -0.0143, "rho": -0.072, "theo": 15.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-08-11T15:38:16", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "YOU270115C00075000", "bid": 0.2, "bid_size": 65.0, "ask": 0.45, "ask_size": 164.0, "iv": 0.4608, "open_interest": 22.0, "volume": 2.0, "delta": 0.0731, "gamma": 0.0128, "vega": 0.033, "theta": -0.0109, "rho": 0.007, "theo": 0.3173, "change": -0.2, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:36:17", "percent_change": -40.0, "prev_day_close": 0.5}, {"option": "YOU270115P00075000", "bid": 18.9, "bid_size": 22.0, "ask": 21.0, "ask_size": 23.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0128, "vega": 0.0297, "theta": -0.0086, "rho": -0.0707, "theo": 20.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "YOU270115C00080000", "bid": 0.1, "bid_size": 64.0, "ask": 0.2, "ask_size": 36.0, "iv": 0.4609, "open_interest": 251.0, "volume": 12.0, "delta": 0.0432, "gamma": 0.0081, "vega": 0.0219, "theta": -0.0074, "rho": 0.0041, "theo": 0.1768, "change": -0.09, "open": 0.2, "high": 0.2, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T13:58:15", "percent_change": -36.0, "prev_day_close": 0.25}, {"option": "YOU270115P00080000", "bid": 23.4, "bid_size": 15.0, "ask": 25.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0096, "vega": 0.0175, "theta": -0.0058, "rho": -0.0575, "theo": 24.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-06-25T11:18:39", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "YOU270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 40.0, "iv": 0.4684, "open_interest": 3.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0052, "vega": 0.0143, "theta": -0.005, "rho": 0.0024, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-25T13:09:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YOU270115P00085000", "bid": 28.3, "bid_size": 15.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0082, "vega": 0.0067, "theta": -0.0046, "rho": -0.0197, "theo": 29.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "YOU270219C00020000", "bid": 34.1, "bid_size": 8.0, "ask": 37.1, "ask_size": 1.0, "iv": 1.1303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0008, "vega": 0.0056, "theta": 0.0, "rho": 0.0551, "theo": 35.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "YOU270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 34.0, "iv": 1.1245, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0008, "vega": 0.0056, "theta": -0.0023, "rho": -0.0012, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "YOU270219C00022500", "bid": 31.6, "bid_size": 8.0, "ask": 34.6, "ask_size": 1.0, "iv": 0.9912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0011, "vega": 0.0072, "theta": 0.0, "rho": 0.0617, "theo": 32.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-10-22T15:51:06", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "YOU270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 16.0, "iv": 1.006, "open_interest": 77.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0011, "vega": 0.0072, "theta": -0.0027, "rho": -0.0015, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T09:41:29", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "YOU270219C00025000", "bid": 29.3, "bid_size": 10.0, "ask": 32.2, "ask_size": 10.0, "iv": 0.9481, "open_interest": 5.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0015, "vega": 0.0091, "theta": 0.0, "rho": 0.0683, "theo": 30.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.13, "last_trade_time": "2026-11-06T13:37:10", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "YOU270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 79.0, "iv": 0.9139, "open_interest": 13.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0015, "vega": 0.0092, "theta": -0.0032, "rho": -0.002, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T10:54:22", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "YOU270219C00030000", "bid": 24.3, "bid_size": 29.0, "ask": 27.3, "ask_size": 20.0, "iv": 0.7513, "open_interest": 8.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0028, "vega": 0.0153, "theta": -0.0007, "rho": 0.0806, "theo": 25.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.37, "last_trade_time": "2026-10-26T09:41:43", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "YOU270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 201.0, "iv": 0.7397, "open_interest": 16.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0029, "vega": 0.0154, "theta": -0.0046, "rho": -0.0036, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T14:05:10", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "YOU270219C00035000", "bid": 19.5, "bid_size": 25.0, "ask": 22.2, "ask_size": 22.0, "iv": 0.5849, "open_interest": 4.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0055, "vega": 0.0262, "theta": -0.0038, "rho": 0.0912, "theo": 20.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.45, "last_trade_time": "2026-11-04T15:02:59", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "YOU270219P00035000", "bid": 0.2, "bid_size": 109.0, "ask": 0.5, "ask_size": 172.0, "iv": 0.5717, "open_interest": 12.0, "volume": 3.0, "delta": -0.042, "gamma": 0.0056, "vega": 0.0263, "theta": -0.0069, "rho": -0.0068, "theo": 0.2991, "change": -0.2, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:39:14", "percent_change": -50.0, "prev_day_close": 0.400000000372529}, {"option": "YOU270219C00040000", "bid": 15.0, "bid_size": 49.0, "ask": 17.1, "ask_size": 46.0, "iv": 0.4786, "open_interest": 35.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0105, "vega": 0.0442, "theta": -0.0081, "rho": 0.0982, "theo": 16.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-11-04T11:59:56", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "YOU270219P00040000", "bid": 0.3, "bid_size": 142.0, "ask": 0.7, "ask_size": 108.0, "iv": 0.4728, "open_interest": 25.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0106, "vega": 0.0446, "theta": -0.0106, "rho": -0.0133, "theo": 0.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T13:30:12", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "YOU270219C00045000", "bid": 10.9, "bid_size": 504.0, "ask": 12.7, "ask_size": 212.0, "iv": 0.454, "open_interest": 308.0, "volume": 0.0, "delta": 0.8447, "gamma": 0.0182, "vega": 0.0701, "theta": -0.0137, "rho": 0.0988, "theo": 11.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-11-05T11:25:31", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "YOU270219P00045000", "bid": 0.95, "bid_size": 151.0, "ask": 1.35, "ask_size": 23.0, "iv": 0.4444, "open_interest": 21.0, "volume": 0.0, "delta": -0.1586, "gamma": 0.0185, "vega": 0.0706, "theta": -0.0155, "rho": -0.025, "theo": 1.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:38:17", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "YOU270219C00050000", "bid": 7.3, "bid_size": 182.0, "ask": 8.8, "ask_size": 122.0, "iv": 0.427, "open_interest": 62.0, "volume": 0.0, "delta": 0.7237, "gamma": 0.0268, "vega": 0.0976, "theta": -0.0193, "rho": 0.0904, "theo": 8.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T14:12:08", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "YOU270219P00050000", "bid": 1.9, "bid_size": 258.0, "ask": 2.75, "ask_size": 153.0, "iv": 0.4174, "open_interest": 23.0, "volume": 9.0, "delta": -0.2821, "gamma": 0.0274, "vega": 0.0981, "theta": -0.0206, "rho": -0.0432, "theo": 2.4371, "change": -0.125, "open": 2.5, "high": 2.6, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:14:17", "percent_change": -4.95049, "prev_day_close": 2.52499997615814}, {"option": "YOU270219C00055000", "bid": 4.7, "bid_size": 572.0, "ask": 5.9, "ask_size": 232.0, "iv": 0.4284, "open_interest": 738.0, "volume": 1.0, "delta": 0.5691, "gamma": 0.0323, "vega": 0.1144, "theta": -0.0227, "rho": 0.0743, "theo": 5.183, "change": -0.85, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:56:32", "percent_change": -13.8211, "prev_day_close": 6.15000009536743}, {"option": "YOU270219P00055000", "bid": 3.9, "bid_size": 173.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.4073, "open_interest": 2.0, "volume": 0.0, "delta": -0.4412, "gamma": 0.0334, "vega": 0.1142, "theta": -0.0236, "rho": -0.0641, "theo": 4.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-08-13T15:43:17", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "YOU270219C00060000", "bid": 2.8, "bid_size": 234.0, "ask": 4.0, "ask_size": 41.0, "iv": 0.4358, "open_interest": 144.0, "volume": 0.0, "delta": 0.4134, "gamma": 0.0321, "vega": 0.1133, "theta": -0.0227, "rho": 0.0555, "theo": 3.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-11-05T14:23:29", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "YOU270219P00060000", "bid": 6.9, "bid_size": 98.0, "ask": 7.9, "ask_size": 48.0, "iv": 0.4055, "open_interest": 19.0, "volume": 0.0, "delta": -0.6032, "gamma": 0.0335, "vega": 0.1112, "theta": -0.0231, "rho": -0.0812, "theo": 7.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-11-04T13:48:50", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "YOU270219C00065000", "bid": 1.75, "bid_size": 10.0, "ask": 2.65, "ask_size": 454.0, "iv": 0.4499, "open_interest": 1024.0, "volume": 0.0, "delta": 0.2836, "gamma": 0.0276, "vega": 0.0987, "theta": -0.02, "rho": 0.0387, "theo": 1.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T13:37:10", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "YOU270219P00065000", "bid": 10.4, "bid_size": 18.0, "ask": 12.1, "ask_size": 16.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": -0.7393, "gamma": 0.029, "vega": 0.0933, "theta": -0.0197, "rho": -0.0894, "theo": 11.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "YOU270219C00070000", "bid": 0.9, "bid_size": 9.0, "ask": 1.7, "ask_size": 28.0, "iv": 0.448, "open_interest": 36.0, "volume": 0.0, "delta": 0.1878, "gamma": 0.0216, "vega": 0.0787, "theta": -0.0161, "rho": 0.0259, "theo": 1.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-04T15:05:32", "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "YOU270219P00070000", "bid": 14.6, "bid_size": 14.0, "ask": 16.4, "ask_size": 13.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.8397, "gamma": 0.0227, "vega": 0.0697, "theta": -0.0148, "rho": -0.0871, "theo": 15.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "YOU270219C00075000", "bid": 0.45, "bid_size": 44.0, "ask": 0.9, "ask_size": 163.0, "iv": 0.4348, "open_interest": 37.0, "volume": 0.0, "delta": 0.1221, "gamma": 0.0159, "vega": 0.0593, "theta": -0.0123, "rho": 0.0169, "theo": 0.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T11:36:22", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "YOU270219P00075000", "bid": 19.0, "bid_size": 22.0, "ask": 21.1, "ask_size": 22.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0174, "vega": 0.0463, "theta": -0.0103, "rho": -0.0763, "theo": 20.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "YOU270219C00080000", "bid": 0.05, "bid_size": 307.0, "ask": 0.9, "ask_size": 207.0, "iv": 0.4589, "open_interest": 59.0, "volume": 1.0, "delta": 0.0788, "gamma": 0.0113, "vega": 0.0432, "theta": -0.0091, "rho": 0.011, "theo": 0.4075, "change": -0.135, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:07:48", "percent_change": -25.7143, "prev_day_close": 0.524999994784594}, {"option": "YOU270219P00080000", "bid": 23.5, "bid_size": 25.0, "ask": 26.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0153, "vega": 0.023, "theta": -0.0076, "rho": -0.0427, "theo": 24.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "YOU270219C00085000", "bid": 0.05, "bid_size": 108.0, "ask": 0.8, "ask_size": 189.0, "iv": 0.5024, "open_interest": 2.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0079, "vega": 0.0308, "theta": -0.0065, "rho": 0.0071, "theo": 0.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-24T11:35:36", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "YOU270219P00085000", "bid": 28.2, "bid_size": 15.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0046, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 29.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "YOU270319C00020000", "bid": 33.9, "bid_size": 10.0, "ask": 37.2, "ask_size": 8.0, "iv": 1.0363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0008, "vega": 0.006, "theta": 0.0, "rho": 0.0629, "theo": 35.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "YOU270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 170.0, "iv": 1.0238, "open_interest": 89.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0008, "vega": 0.0068, "theta": -0.0019, "rho": -0.0016, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T15:50:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YOU270319C00022500", "bid": 31.7, "bid_size": 8.0, "ask": 34.8, "ask_size": 1.0, "iv": 1.0003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0011, "vega": 0.0086, "theta": 0.0, "rho": 0.0705, "theo": 32.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "YOU270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 175.0, "iv": 0.916, "open_interest": 104.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0012, "vega": 0.0093, "theta": -0.0025, "rho": -0.0023, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:31:45", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "YOU270319C00025000", "bid": 29.2, "bid_size": 10.0, "ask": 32.4, "ask_size": 10.0, "iv": 0.901, "open_interest": 3.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0016, "vega": 0.012, "theta": 0.0, "rho": 0.0778, "theo": 30.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "YOU270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 347.0, "iv": 0.8201, "open_interest": 32.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0017, "vega": 0.0127, "theta": -0.0032, "rho": -0.0033, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-26T12:43:14", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "YOU270319C00030000", "bid": 24.5, "bid_size": 23.0, "ask": 27.1, "ask_size": 23.0, "iv": 0.697, "open_interest": 1.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0034, "vega": 0.0216, "theta": -0.0021, "rho": 0.0909, "theo": 25.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.67, "last_trade_time": "2026-10-22T14:19:29", "percent_change": 0.0, "prev_day_close": 26.9500007629395}, {"option": "YOU270319P00030000", "bid": 0.05, "bid_size": 149.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.5645, "open_interest": 25.0, "volume": 3.0, "delta": -0.0312, "gamma": 0.0035, "vega": 0.0232, "theta": -0.0053, "rho": -0.0068, "theo": 0.2722, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:39:47", "percent_change": 2.23517e-06, "prev_day_close": 0.249999994412065}, {"option": "YOU270319C00035000", "bid": 20.0, "bid_size": 25.0, "ask": 22.3, "ask_size": 23.0, "iv": 0.6158, "open_interest": 1.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0065, "vega": 0.0387, "theta": -0.0059, "rho": 0.1011, "theo": 20.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.36, "last_trade_time": "2026-08-27T10:19:53", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "YOU270319P00035000", "bid": 0.4, "bid_size": 171.0, "ask": 0.8, "ask_size": 177.0, "iv": 0.574, "open_interest": 234.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0066, "vega": 0.0402, "theta": -0.0085, "rho": -0.0135, "theo": 0.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T09:55:16", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "YOU270319C00040000", "bid": 15.8, "bid_size": 433.0, "ask": 17.8, "ask_size": 192.0, "iv": 0.5678, "open_interest": 251.0, "volume": 1.0, "delta": 0.886, "gamma": 0.0111, "vega": 0.0628, "theta": -0.0108, "rho": 0.1065, "theo": 16.5582, "change": 0.0, "open": 17.9, "high": 17.9, "low": 17.9, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-11-09T09:30:16", "percent_change": 2.13112e-06, "prev_day_close": 17.8999996185303}, {"option": "YOU270319P00040000", "bid": 1.05, "bid_size": 44.0, "ask": 1.3, "ask_size": 19.0, "iv": 0.5383, "open_interest": 23.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0113, "vega": 0.0642, "theta": -0.0129, "rho": -0.0254, "theo": 1.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T11:55:21", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "YOU270319C00045000", "bid": 12.0, "bid_size": 108.0, "ask": 13.9, "ask_size": 77.0, "iv": 0.5439, "open_interest": 34.0, "volume": 0.0, "delta": 0.8037, "gamma": 0.0166, "vega": 0.0902, "theta": -0.0163, "rho": 0.1052, "theo": 12.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.37, "last_trade_time": "2026-11-05T14:08:27", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "YOU270319P00045000", "bid": 1.8, "bid_size": 197.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.4988, "open_interest": 10.0, "volume": 4.0, "delta": -0.1994, "gamma": 0.0168, "vega": 0.0915, "theta": -0.0177, "rho": -0.0436, "theo": 2.1404, "change": 0.15, "open": 2.2, "high": 2.25, "low": 2.2, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T11:08:18", "percent_change": 7.14286, "prev_day_close": 2.09999996423721}, {"option": "YOU270319C00050000", "bid": 8.9, "bid_size": 182.0, "ask": 10.2, "ask_size": 137.0, "iv": 0.5177, "open_interest": 61.0, "volume": 2.0, "delta": 0.696, "gamma": 0.0215, "vega": 0.1141, "theta": -0.0208, "rho": 0.0973, "theo": 9.3089, "change": -0.92, "open": 9.73, "high": 9.73, "low": 9.73, "tick": "down", "last_trade_price": 9.73, "last_trade_time": "2026-11-09T10:41:29", "percent_change": -8.6385, "prev_day_close": 10.6500000953674}, {"option": "YOU270319P00050000", "bid": 3.6, "bid_size": 135.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.4997, "open_interest": 8.0, "volume": 2.0, "delta": -0.3076, "gamma": 0.0217, "vega": 0.115, "theta": -0.0217, "rho": -0.0668, "theo": 3.7635, "change": 0.27, "open": 3.87, "high": 3.87, "low": 3.87, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-11-09T10:41:29", "percent_change": 7.5, "prev_day_close": 3.60000002384186}, {"option": "YOU270319C00055000", "bid": 6.5, "bid_size": 140.0, "ask": 7.1, "ask_size": 29.0, "iv": 0.501, "open_interest": 16.0, "volume": 0.0, "delta": 0.5756, "gamma": 0.0244, "vega": 0.1278, "theta": -0.0235, "rho": 0.0846, "theo": 6.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T10:36:05", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "YOU270319P00055000", "bid": 5.7, "bid_size": 177.0, "ask": 6.3, "ask_size": 19.0, "iv": 0.4851, "open_interest": 8.0, "volume": 0.0, "delta": -0.4293, "gamma": 0.0248, "vega": 0.1281, "theta": -0.024, "rho": -0.0908, "theo": 6.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-10-30T11:22:29", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "YOU270319C00060000", "bid": 4.6, "bid_size": 152.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.4946, "open_interest": 860.0, "volume": 4.0, "delta": 0.4574, "gamma": 0.0247, "vega": 0.1295, "theta": -0.024, "rho": 0.0698, "theo": 4.6809, "change": -0.3, "open": 4.5, "high": 4.9, "low": 4.5, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T15:54:37", "percent_change": -5.76923, "prev_day_close": 5.20000004768372}, {"option": "YOU270319P00060000", "bid": 8.5, "bid_size": 140.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": -0.5501, "gamma": 0.0254, "vega": 0.1288, "theta": -0.0241, "rho": -0.1106, "theo": 9.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "YOU270319C00065000", "bid": 3.0, "bid_size": 225.0, "ask": 3.6, "ask_size": 60.0, "iv": 0.4951, "open_interest": 263.0, "volume": 1.0, "delta": 0.3524, "gamma": 0.0231, "vega": 0.1214, "theta": -0.0225, "rho": 0.0551, "theo": 3.2427, "change": -0.39, "open": 3.26, "high": 3.26, "low": 3.26, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-11-09T13:38:12", "percent_change": -10.6849, "prev_day_close": 3.64999997615814}, {"option": "YOU270319P00065000", "bid": 11.8, "bid_size": 169.0, "ask": 13.2, "ask_size": 121.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": -0.659, "gamma": 0.0241, "vega": 0.1187, "theta": -0.0225, "rho": -0.1226, "theo": 12.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "YOU270319C00070000", "bid": 1.7, "bid_size": 230.0, "ask": 3.1, "ask_size": 288.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": 0.2656, "gamma": 0.0202, "vega": 0.1072, "theta": -0.02, "rho": 0.0425, "theo": 2.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "YOU270319P00070000", "bid": 15.5, "bid_size": 94.0, "ask": 17.3, "ask_size": 52.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.7507, "gamma": 0.0215, "vega": 0.1024, "theta": -0.0196, "rho": -0.1272, "theo": 16.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "YOU270319C00075000", "bid": 1.15, "bid_size": 21.0, "ask": 2.2, "ask_size": 24.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": 0.197, "gamma": 0.017, "vega": 0.0909, "theta": -0.017, "rho": 0.032, "theo": 1.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "YOU270319P00075000", "bid": 19.6, "bid_size": 12.0, "ask": 21.7, "ask_size": 15.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": -0.8239, "gamma": 0.0182, "vega": 0.0832, "theta": -0.016, "rho": -0.1247, "theo": 20.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "YOU270319C00080000", "bid": 0.5, "bid_size": 14.0, "ask": 1.65, "ask_size": 19.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0138, "vega": 0.0748, "theta": -0.014, "rho": 0.024, "theo": 1.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "YOU270319P00080000", "bid": 24.1, "bid_size": 14.0, "ask": 26.3, "ask_size": 14.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.015, "vega": 0.0635, "theta": -0.0123, "rho": -0.1155, "theo": 25.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "YOU270319C00085000", "bid": 0.35, "bid_size": 22.0, "ask": 1.2, "ask_size": 19.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.011, "vega": 0.0601, "theta": -0.0113, "rho": 0.0176, "theo": 0.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "YOU270319P00085000", "bid": 28.3, "bid_size": 16.0, "ask": 31.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0127, "vega": 0.0448, "theta": -0.0092, "rho": -0.0955, "theo": 30.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "YOU270319C00090000", "bid": 0.3, "bid_size": 8.0, "ask": 1.05, "ask_size": 29.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0086, "vega": 0.0476, "theta": -0.009, "rho": 0.013, "theo": 0.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "YOU270319P00090000", "bid": 33.5, "bid_size": 10.0, "ask": 36.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0115, "vega": 0.0264, "theta": -0.0082, "rho": -0.0613, "theo": 34.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "YOU270319C00095000", "bid": 0.1, "bid_size": 23.0, "ask": 0.85, "ask_size": 30.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0067, "vega": 0.0374, "theta": -0.0071, "rho": 0.0095, "theo": 0.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "YOU270319P00095000", "bid": 38.2, "bid_size": 10.0, "ask": 41.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0081, "vega": 0.0096, "theta": -0.0064, "rho": -0.0003, "theo": 39.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9000015258789}, {"option": "YOU270521C00020000", "bid": 33.8, "bid_size": 10.0, "ask": 37.4, "ask_size": 9.0, "iv": 0.8816, "open_interest": 1.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0014, "vega": 0.0164, "theta": 0.0, "rho": 0.0743, "theo": 35.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-10-07T15:50:25", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "YOU270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 118.0, "iv": 0.8339, "open_interest": 39.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0014, "vega": 0.0168, "theta": -0.0032, "rho": -0.0057, "theo": 0.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T15:18:33", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "YOU270521C00022500", "bid": 31.4, "bid_size": 10.0, "ask": 35.0, "ask_size": 8.0, "iv": 0.8077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0019, "vega": 0.0218, "theta": -0.0001, "rho": 0.0863, "theo": 32.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "YOU270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 79.0, "iv": 0.795, "open_interest": 3.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0019, "vega": 0.022, "theta": -0.004, "rho": -0.0078, "theo": 0.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T11:53:56", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "YOU270521C00025000", "bid": 29.5, "bid_size": 13.0, "ask": 32.4, "ask_size": 7.0, "iv": 0.7817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0026, "vega": 0.0284, "theta": -0.0013, "rho": 0.1047, "theo": 30.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "YOU270521P00025000", "bid": 0.05, "bid_size": 19.0, "ask": 1.05, "ask_size": 17.0, "iv": 0.7363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0026, "vega": 0.0285, "theta": -0.0049, "rho": -0.0105, "theo": 0.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "YOU270521C00030000", "bid": 25.0, "bid_size": 11.0, "ask": 27.4, "ask_size": 7.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0045, "vega": 0.0455, "theta": -0.0042, "rho": 0.1344, "theo": 26.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-10-14T10:20:26", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "YOU270521P00030000", "bid": 0.05, "bid_size": 26.0, "ask": 1.2, "ask_size": 22.0, "iv": 0.6086, "open_interest": 5.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0046, "vega": 0.0457, "theta": -0.0073, "rho": -0.0188, "theo": 0.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-17T10:30:28", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "YOU270521C00035000", "bid": 20.8, "bid_size": 12.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0072, "vega": 0.0682, "theta": -0.0078, "rho": 0.1472, "theo": 21.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "YOU270521P00035000", "bid": 0.6, "bid_size": 122.0, "ask": 1.65, "ask_size": 29.0, "iv": 0.5678, "open_interest": 31.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0073, "vega": 0.0687, "theta": -0.0104, "rho": -0.0319, "theo": 1.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T09:40:39", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "YOU270521C00040000", "bid": 17.0, "bid_size": 109.0, "ask": 19.1, "ask_size": 62.0, "iv": 0.593, "open_interest": 28.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0104, "vega": 0.0944, "theta": -0.0117, "rho": 0.1517, "theo": 17.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-11-06T13:23:56", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "YOU270521P00040000", "bid": 1.65, "bid_size": 184.0, "ask": 2.65, "ask_size": 80.0, "iv": 0.56, "open_interest": 10.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0106, "vega": 0.0951, "theta": -0.0138, "rho": -0.0505, "theo": 2.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T10:16:15", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "YOU270521C00045000", "bid": 13.9, "bid_size": 80.0, "ask": 15.3, "ask_size": 84.0, "iv": 0.5756, "open_interest": 6.0, "volume": 18.0, "delta": 0.7707, "gamma": 0.0137, "vega": 0.1201, "theta": -0.0154, "rho": 0.1488, "theo": 14.2808, "change": -0.68, "open": 14.8, "high": 15.0, "low": 14.8, "tick": "down", "last_trade_price": 14.97, "last_trade_time": "2026-11-09T12:07:55", "percent_change": -4.34505, "prev_day_close": 15.6500000953674}, {"option": "YOU270521P00045000", "bid": 3.1, "bid_size": 200.0, "ask": 4.1, "ask_size": 47.0, "iv": 0.55, "open_interest": 5.0, "volume": 1.0, "delta": -0.2303, "gamma": 0.014, "vega": 0.121, "theta": -0.017, "rho": -0.0747, "theo": 3.5894, "change": -0.025, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T14:31:50", "percent_change": -0.729929, "prev_day_close": 3.42500007152557}, {"option": "YOU270521C00050000", "bid": 10.7, "bid_size": 143.0, "ask": 12.7, "ask_size": 132.0, "iv": 0.5681, "open_interest": 33.0, "volume": 0.0, "delta": 0.6852, "gamma": 0.0164, "vega": 0.1409, "theta": -0.0184, "rho": 0.1396, "theo": 11.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-11-05T15:36:29", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "YOU270521P00050000", "bid": 4.9, "bid_size": 271.0, "ask": 6.2, "ask_size": 70.0, "iv": 0.5423, "open_interest": 90.0, "volume": 0.0, "delta": -0.3177, "gamma": 0.0168, "vega": 0.1416, "theta": -0.0195, "rho": -0.1019, "theo": 5.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T11:33:12", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "YOU270521C00055000", "bid": 8.3, "bid_size": 121.0, "ask": 10.2, "ask_size": 119.0, "iv": 0.5611, "open_interest": 5.0, "volume": 0.0, "delta": 0.5946, "gamma": 0.0182, "vega": 0.1539, "theta": -0.0202, "rho": 0.1264, "theo": 8.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-05T09:48:21", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "YOU270521P00055000", "bid": 7.3, "bid_size": 202.0, "ask": 8.6, "ask_size": 94.0, "iv": 0.5331, "open_interest": 0.0, "volume": 0.0, "delta": -0.4107, "gamma": 0.0187, "vega": 0.1542, "theta": -0.0209, "rho": -0.13, "theo": 7.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "YOU270521C00060000", "bid": 6.3, "bid_size": 197.0, "ask": 8.3, "ask_size": 217.0, "iv": 0.5594, "open_interest": 19.0, "volume": 2.0, "delta": 0.5056, "gamma": 0.0188, "vega": 0.1584, "theta": -0.0209, "rho": 0.1108, "theo": 6.8057, "change": -0.83, "open": 7.02, "high": 7.02, "low": 7.02, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-11-09T14:31:05", "percent_change": -10.5732, "prev_day_close": 7.85000014305115}, {"option": "YOU270521P00060000", "bid": 10.1, "bid_size": 164.0, "ask": 11.5, "ask_size": 88.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": -0.5028, "gamma": 0.0195, "vega": 0.1578, "theta": -0.0213, "rho": -0.1547, "theo": 10.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "YOU270521C00065000", "bid": 4.6, "bid_size": 206.0, "ask": 6.6, "ask_size": 198.0, "iv": 0.5501, "open_interest": 11.0, "volume": 0.0, "delta": 0.4231, "gamma": 0.0185, "vega": 0.1556, "theta": -0.0207, "rho": 0.0949, "theo": 5.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-05T15:52:51", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "YOU270521P00065000", "bid": 13.3, "bid_size": 150.0, "ask": 14.7, "ask_size": 95.0, "iv": 0.5106, "open_interest": 1.0, "volume": 0.0, "delta": -0.5891, "gamma": 0.0195, "vega": 0.1536, "theta": -0.0206, "rho": -0.175, "theo": 14.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-11-04T11:40:42", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "YOU270521C00070000", "bid": 3.2, "bid_size": 227.0, "ask": 5.2, "ask_size": 224.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": 0.3497, "gamma": 0.0175, "vega": 0.1472, "theta": -0.0196, "rho": 0.0799, "theo": 4.0198, "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": 4.49999988079071}, {"option": "YOU270521P00070000", "bid": 16.9, "bid_size": 118.0, "ask": 18.4, "ask_size": 45.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": -0.6671, "gamma": 0.0187, "vega": 0.1427, "theta": -0.0193, "rho": -0.1853, "theo": 17.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "YOU270521C00075000", "bid": 2.6, "bid_size": 173.0, "ask": 4.1, "ask_size": 160.0, "iv": 0.547, "open_interest": 0.0, "volume": 2.0, "delta": 0.2865, "gamma": 0.0161, "vega": 0.1354, "theta": -0.0181, "rho": 0.0664, "theo": 3.0836, "change": -0.37, "open": 2.8, "high": 3.03, "low": 2.8, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-11-09T14:31:05", "percent_change": -10.8824, "prev_day_close": 3.39999997615814}, {"option": "YOU270521P00075000", "bid": 20.6, "bid_size": 101.0, "ask": 22.5, "ask_size": 50.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0175, "vega": 0.1278, "theta": -0.0175, "rho": -0.1882, "theo": 22.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "YOU270521C00080000", "bid": 1.55, "bid_size": 280.0, "ask": 3.3, "ask_size": 173.0, "iv": 0.5335, "open_interest": 0.0, "volume": 0.0, "delta": 0.2333, "gamma": 0.0144, "vega": 0.1219, "theta": -0.0163, "rho": 0.0547, "theo": 2.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "YOU270521P00080000", "bid": 24.8, "bid_size": 39.0, "ask": 27.0, "ask_size": 36.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.7943, "gamma": 0.016, "vega": 0.1106, "theta": -0.0153, "rho": -0.1863, "theo": 26.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "YOU270521C00085000", "bid": 1.3, "bid_size": 14.0, "ask": 2.6, "ask_size": 11.0, "iv": 0.5423, "open_interest": 0.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.0127, "vega": 0.1079, "theta": -0.0145, "rho": 0.0448, "theo": 1.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "YOU270521P00085000", "bid": 29.3, "bid_size": 13.0, "ask": 31.4, "ask_size": 12.0, "iv": 0.4714, "open_interest": 0.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.0142, "vega": 0.0924, "theta": -0.0128, "rho": -0.1782, "theo": 30.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "YOU270521C00090000", "bid": 0.9, "bid_size": 17.0, "ask": 2.1, "ask_size": 9.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.1531, "gamma": 0.0111, "vega": 0.0944, "theta": -0.0126, "rho": 0.0366, "theo": 1.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "YOU270521P00090000", "bid": 33.7, "bid_size": 13.0, "ask": 36.3, "ask_size": 15.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0126, "vega": 0.0743, "theta": -0.0103, "rho": -0.1622, "theo": 35.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0500011444092}, {"option": "YOU270521C00095000", "bid": 0.6, "bid_size": 5.0, "ask": 1.7, "ask_size": 8.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0095, "vega": 0.0816, "theta": -0.011, "rho": 0.0297, "theo": 1.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "YOU270521P00095000", "bid": 38.4, "bid_size": 17.0, "ask": 41.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0116, "vega": 0.0554, "theta": -0.0084, "rho": -0.1346, "theo": 40.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "YOU280121C00019800", "bid": 35.0, "bid_size": 76.0, "ask": 37.8, "ask_size": 106.0, "iv": 0.6565, "open_interest": 286.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0018, "vega": 0.0395, "theta": 0.0, "rho": 0.1856, "theo": 36.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.61, "last_trade_time": "2026-11-04T10:57:03", "percent_change": 0.0, "prev_day_close": 37.4000015258789}, {"option": "YOU280121P00019800", "bid": 0.05, "bid_size": 32.0, "ask": 1.3, "ask_size": 87.0, "iv": 0.659, "open_interest": 90.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0018, "vega": 0.0406, "theta": -0.0028, "rho": -0.0248, "theo": 0.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-25T09:45:04", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "YOU280121C00022500", "bid": 32.7, "bid_size": 6.0, "ask": 35.9, "ask_size": 4.0, "iv": 0.6694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0024, "vega": 0.0528, "theta": 0.0, "rho": 0.2049, "theo": 33.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "YOU280121P00022500", "bid": 0.05, "bid_size": 25.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0025, "vega": 0.0536, "theta": -0.0036, "rho": -0.0347, "theo": 0.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "YOU280121C00024800", "bid": 30.7, "bid_size": 13.0, "ask": 33.9, "ask_size": 36.0, "iv": 0.6347, "open_interest": 22.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0031, "vega": 0.0652, "theta": -0.0005, "rho": 0.2221, "theo": 32.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-11-02T15:59:35", "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "YOU280121P00024800", "bid": 0.3, "bid_size": 56.0, "ask": 1.75, "ask_size": 56.0, "iv": 0.5926, "open_interest": 28.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0031, "vega": 0.0659, "theta": -0.0043, "rho": -0.045, "theo": 1.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-15T11:28:40", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "YOU280121C00027800", "bid": 28.3, "bid_size": 57.0, "ask": 31.4, "ask_size": 69.0, "iv": 0.6085, "open_interest": 44.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.004, "vega": 0.0826, "theta": -0.0018, "rho": 0.2553, "theo": 29.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-10-07T15:47:24", "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "YOU280121P00027800", "bid": 1.0, "bid_size": 113.0, "ask": 2.1, "ask_size": 15.0, "iv": 0.5908, "open_interest": 139.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.004, "vega": 0.0834, "theta": -0.0054, "rho": -0.061, "theo": 1.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T10:24:43", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "YOU280121C00029800", "bid": 26.9, "bid_size": 154.0, "ask": 29.4, "ask_size": 63.0, "iv": 0.5811, "open_interest": 83.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0046, "vega": 0.095, "theta": -0.0028, "rho": 0.2641, "theo": 28.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "YOU280121P00029800", "bid": 1.3, "bid_size": 51.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.5767, "open_interest": 46.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0047, "vega": 0.096, "theta": -0.0061, "rho": -0.0731, "theo": 1.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-30T11:17:33", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "YOU280121C00032800", "bid": 24.8, "bid_size": 140.0, "ask": 27.5, "ask_size": 79.0, "iv": 0.589, "open_interest": 60.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0056, "vega": 0.1138, "theta": -0.0042, "rho": 0.2745, "theo": 25.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.58, "last_trade_time": "2026-09-28T10:28:33", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "YOU280121P00032800", "bid": 1.65, "bid_size": 26.0, "ask": 2.95, "ask_size": 2.0, "iv": 0.5512, "open_interest": 14.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0058, "vega": 0.1152, "theta": -0.0072, "rho": -0.0938, "theo": 2.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T10:19:56", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "YOU280121C00034800", "bid": 23.4, "bid_size": 65.0, "ask": 25.8, "ask_size": 11.0, "iv": 0.57, "open_interest": 27.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0063, "vega": 0.1264, "theta": -0.0051, "rho": 0.2794, "theo": 24.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-08-24T15:46:32", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "YOU280121P00034800", "bid": 2.35, "bid_size": 85.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.558, "open_interest": 64.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0065, "vega": 0.1277, "theta": -0.0079, "rho": -0.1091, "theo": 2.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T10:34:37", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "YOU280121C00036800", "bid": 21.8, "bid_size": 65.0, "ask": 24.6, "ask_size": 41.0, "iv": 0.5607, "open_interest": 60.0, "volume": 0.0, "delta": 0.8531, "gamma": 0.007, "vega": 0.1388, "theta": -0.006, "rho": 0.2829, "theo": 23.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-29T10:54:18", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "YOU280121P00036800", "bid": 2.7, "bid_size": 129.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.5482, "open_interest": 37.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.0072, "vega": 0.1405, "theta": -0.0086, "rho": -0.1248, "theo": 3.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T11:09:10", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "YOU280121C00039800", "bid": 20.3, "bid_size": 145.0, "ask": 22.6, "ask_size": 8.0, "iv": 0.5646, "open_interest": 78.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.008, "vega": 0.1566, "theta": -0.0073, "rho": 0.2854, "theo": 21.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-11-05T09:56:11", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "YOU280121P00039800", "bid": 3.5, "bid_size": 112.0, "ask": 5.2, "ask_size": 7.0, "iv": 0.5442, "open_interest": 34.0, "volume": 0.0, "delta": -0.184, "gamma": 0.0082, "vega": 0.1584, "theta": -0.0096, "rho": -0.151, "theo": 4.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-11-04T14:39:31", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "YOU280121C00041800", "bid": 18.7, "bid_size": 121.0, "ask": 21.4, "ask_size": 80.0, "iv": 0.5484, "open_interest": 32.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0086, "vega": 0.1679, "theta": -0.0081, "rho": 0.2855, "theo": 20.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-11-05T09:37:45", "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "YOU280121P00041800", "bid": 4.2, "bid_size": 194.0, "ask": 5.9, "ask_size": 145.0, "iv": 0.5409, "open_interest": 16.0, "volume": 0.0, "delta": -0.2067, "gamma": 0.0089, "vega": 0.1699, "theta": -0.0102, "rho": -0.1672, "theo": 5.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T10:09:05", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "YOU280121C00044800", "bid": 17.3, "bid_size": 91.0, "ask": 19.7, "ask_size": 85.0, "iv": 0.5518, "open_interest": 26.0, "volume": 1.0, "delta": 0.7672, "gamma": 0.0095, "vega": 0.1833, "theta": -0.0092, "rho": 0.2837, "theo": 18.3617, "change": 0.05, "open": 19.6, "high": 19.6, "low": 19.6, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-11-09T10:05:31", "percent_change": 0.255753, "prev_day_close": 19.5500001907349}, {"option": "YOU280121P00044800", "bid": 5.7, "bid_size": 577.0, "ask": 7.2, "ask_size": 275.0, "iv": 0.5498, "open_interest": 215.0, "volume": 0.0, "delta": -0.2416, "gamma": 0.0099, "vega": 0.1852, "theta": -0.0111, "rho": -0.1954, "theo": 6.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T10:37:02", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "YOU280121C00046800", "bid": 16.6, "bid_size": 182.0, "ask": 18.7, "ask_size": 195.0, "iv": 0.5597, "open_interest": 96.0, "volume": 1.0, "delta": 0.7443, "gamma": 0.01, "vega": 0.1927, "theta": -0.0098, "rho": 0.2811, "theo": 17.3095, "change": 0.0, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-09T10:05:31", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "YOU280121P00046800", "bid": 6.3, "bid_size": 194.0, "ask": 8.1, "ask_size": 174.0, "iv": 0.5417, "open_interest": 23.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.0104, "vega": 0.1947, "theta": -0.0116, "rho": -0.2125, "theo": 7.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T09:44:19", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "YOU280121C00049800", "bid": 15.0, "bid_size": 265.0, "ask": 16.8, "ask_size": 240.0, "iv": 0.5424, "open_interest": 122.0, "volume": 1.0, "delta": 0.7094, "gamma": 0.0107, "vega": 0.205, "theta": -0.0107, "rho": 0.2759, "theo": 15.8359, "change": -1.14, "open": 15.91, "high": 15.91, "low": 15.91, "tick": "down", "last_trade_price": 15.91, "last_trade_time": "2026-11-09T15:16:37", "percent_change": -6.68622, "prev_day_close": 17.0500001907349}, {"option": "YOU280121P00049800", "bid": 7.7, "bid_size": 295.0, "ask": 9.4, "ask_size": 135.0, "iv": 0.5367, "open_interest": 64.0, "volume": 0.0, "delta": -0.3024, "gamma": 0.0112, "vega": 0.2067, "theta": -0.0122, "rho": -0.2398, "theo": 8.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.18, "last_trade_time": "2026-08-11T13:30:08", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "YOU280121C00054800", "bid": 13.1, "bid_size": 331.0, "ask": 14.7, "ask_size": 561.0, "iv": 0.5473, "open_interest": 781.0, "volume": 5.0, "delta": 0.6513, "gamma": 0.0116, "vega": 0.2209, "theta": -0.0119, "rho": 0.2637, "theo": 13.6422, "change": -0.7, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T15:47:34", "percent_change": -4.7619, "prev_day_close": 14.6999998092651}, {"option": "YOU280121P00054800", "bid": 10.7, "bid_size": 160.0, "ask": 11.7, "ask_size": 111.0, "iv": 0.5351, "open_interest": 38.0, "volume": 1.0, "delta": -0.3644, "gamma": 0.0124, "vega": 0.222, "theta": -0.013, "rho": -0.2832, "theo": 11.2114, "change": 0.45, "open": 11.25, "high": 11.25, "low": 11.25, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-11-09T12:53:57", "percent_change": 4.16666, "prev_day_close": 10.8000001907349}, {"option": "YOU280121C00059800", "bid": 10.9, "bid_size": 200.0, "ask": 13.2, "ask_size": 199.0, "iv": 0.5462, "open_interest": 62.0, "volume": 0.0, "delta": 0.5944, "gamma": 0.0122, "vega": 0.2313, "theta": -0.0127, "rho": 0.2487, "theo": 11.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.86, "last_trade_time": "2026-11-05T13:39:36", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "YOU280121P00059800", "bid": 13.1, "bid_size": 162.0, "ask": 15.1, "ask_size": 76.0, "iv": 0.5312, "open_interest": 5.0, "volume": 0.0, "delta": -0.426, "gamma": 0.0132, "vega": 0.2312, "theta": -0.0135, "rho": -0.3246, "theo": 14.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-05-18T10:00:04", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "YOU280121C00064800", "bid": 9.2, "bid_size": 85.0, "ask": 11.7, "ask_size": 56.0, "iv": 0.5457, "open_interest": 28.0, "volume": 0.0, "delta": 0.5396, "gamma": 0.0125, "vega": 0.2365, "theta": -0.0132, "rho": 0.2321, "theo": 10.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-04T12:26:51", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "YOU280121P00064800", "bid": 16.3, "bid_size": 17.0, "ask": 18.5, "ask_size": 15.0, "iv": 0.5325, "open_interest": 14.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0138, "vega": 0.2342, "theta": -0.0136, "rho": -0.3589, "theo": 17.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-03-24T12:26:26", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "YOU280121C00069800", "bid": 7.9, "bid_size": 126.0, "ask": 10.1, "ask_size": 142.0, "iv": 0.542, "open_interest": 13.0, "volume": 0.0, "delta": 0.4884, "gamma": 0.0126, "vega": 0.2375, "theta": -0.0134, "rho": 0.2151, "theo": 8.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.37, "last_trade_time": "2026-11-06T10:11:47", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "YOU280121P00069800", "bid": 19.7, "bid_size": 16.0, "ask": 21.6, "ask_size": 16.0, "iv": 0.5215, "open_interest": 0.0, "volume": 0.0, "delta": -0.5431, "gamma": 0.0141, "vega": 0.2315, "theta": -0.0136, "rho": -0.3802, "theo": 20.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "YOU280121C00075000", "bid": 6.5, "bid_size": 190.0, "ask": 8.9, "ask_size": 180.0, "iv": 0.5385, "open_interest": 26.0, "volume": 0.0, "delta": 0.439, "gamma": 0.0125, "vega": 0.2348, "theta": -0.0133, "rho": 0.1972, "theo": 7.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T10:00:07", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "YOU280121P00075000", "bid": 23.4, "bid_size": 19.0, "ask": 25.4, "ask_size": 16.0, "iv": 0.515, "open_interest": 1.0, "volume": 0.0, "delta": -0.6, "gamma": 0.0143, "vega": 0.2231, "theta": -0.0133, "rho": -0.3941, "theo": 24.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.75, "last_trade_time": "2026-03-27T11:19:25", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "YOU280121C00080000", "bid": 5.4, "bid_size": 18.0, "ask": 7.7, "ask_size": 142.0, "iv": 0.5322, "open_interest": 65.0, "volume": 0.0, "delta": 0.3955, "gamma": 0.0122, "vega": 0.2293, "theta": -0.0131, "rho": 0.1806, "theo": 6.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-05T11:32:56", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "YOU280121P00080000", "bid": 26.6, "bid_size": 19.0, "ask": 29.3, "ask_size": 18.0, "iv": 0.4955, "open_interest": 1.0, "volume": 0.0, "delta": -0.6514, "gamma": 0.0144, "vega": 0.214, "theta": -0.0128, "rho": -0.4067, "theo": 28.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.86, "last_trade_time": "2026-06-03T15:24:40", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "YOU280121C00085000", "bid": 4.3, "bid_size": 56.0, "ask": 6.8, "ask_size": 27.0, "iv": 0.526, "open_interest": 20.0, "volume": 0.0, "delta": 0.3558, "gamma": 0.0118, "vega": 0.2218, "theta": -0.0127, "rho": 0.165, "theo": 5.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T14:12:43", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "YOU280121P00085000", "bid": 30.6, "bid_size": 18.0, "ask": 33.3, "ask_size": 16.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.0143, "vega": 0.1998, "theta": -0.0122, "rho": -0.4037, "theo": 32.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.32, "last_trade_time": "2026-11-04T10:57:02", "percent_change": 0.0, "prev_day_close": 31.5500011444092}, {"option": "YOU280121C00090000", "bid": 3.8, "bid_size": 17.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": 0.3198, "gamma": 0.0113, "vega": 0.2128, "theta": -0.0122, "rho": 0.1499, "theo": 4.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "YOU280121P00090000", "bid": 35.2, "bid_size": 17.0, "ask": 38.2, "ask_size": 11.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": -0.7451, "gamma": 0.0141, "vega": 0.181, "theta": -0.0116, "rho": -0.3863, "theo": 37.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6999988555908}], "symbol": "YOU", "security_type": "stock", "exchange_id": 3, "current_price": 55.6, "price_change": -0.72, "price_change_percent": -1.2901, "bid": 54.92, "ask": 57.88, "bid_size": 200, "ask_size": 100, "open": 56.45, "high": 57.25, "low": 54.34, "close": 55.09, "prev_day_close": 55.81, "volume": 1842456, "iv30": 40.951, "iv30_change": 0.731, "iv30_change_percent": 1.8175, "seqno": 10415201591, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "YOU"}