{"timestamp": "2026-11-10 23:25:02", "data": {"options": [{"option": "YUNG261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0103, "vega": 0.0047, "theta": -0.0521, "rho": 0.0026, "theo": 12.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "YUNG261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0098, "vega": 0.0051, "theta": -0.0508, "rho": -0.0006, "theo": 0.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YUNG261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0123, "vega": 0.0053, "theta": -0.0538, "rho": 0.0028, "theo": 11.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "YUNG261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0117, "vega": 0.0056, "theta": -0.0525, "rho": -0.0006, "theo": 0.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YUNG261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0147, "vega": 0.0058, "theta": -0.0555, "rho": 0.0029, "theo": 10.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "YUNG261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0141, "vega": 0.0063, "theta": -0.0543, "rho": -0.0007, "theo": 0.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YUNG261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0178, "vega": 0.0066, "theta": -0.0573, "rho": 0.0031, "theo": 9.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "YUNG261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0171, "vega": 0.007, "theta": -0.056, "rho": -0.0008, "theo": 0.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YUNG261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0216, "vega": 0.0075, "theta": -0.0589, "rho": 0.0034, "theo": 8.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "YUNG261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0208, "vega": 0.0078, "theta": -0.0578, "rho": -0.001, "theo": 0.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YUNG261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0264, "vega": 0.0084, "theta": -0.0604, "rho": 0.0036, "theo": 7.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "YUNG261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7626, "open_interest": 0.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0255, "vega": 0.0088, "theta": -0.0594, "rho": -0.0011, "theo": 0.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YUNG261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0327, "vega": 0.0095, "theta": -0.0619, "rho": 0.0038, "theo": 6.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "YUNG261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5689, "open_interest": 0.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0317, "vega": 0.0099, "theta": -0.0609, "rho": -0.0013, "theo": 0.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YUNG261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0409, "vega": 0.0108, "theta": -0.0632, "rho": 0.004, "theo": 5.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "YUNG261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3787, "open_interest": 0.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.0398, "vega": 0.0112, "theta": -0.0623, "rho": -0.0015, "theo": 0.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YUNG261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.052, "vega": 0.0124, "theta": -0.0643, "rho": 0.0041, "theo": 4.5294, "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": 4.02499997615814}, {"option": "YUNG261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1905, "open_interest": 0.0, "volume": 0.0, "delta": -0.1719, "gamma": 0.0508, "vega": 0.0127, "theta": -0.0634, "rho": -0.0019, "theo": 0.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YUNG261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7902, "gamma": 0.0671, "vega": 0.0143, "theta": -0.065, "rho": 0.0043, "theo": 3.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "YUNG261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0019, "open_interest": 0.0, "volume": 0.0, "delta": -0.213, "gamma": 0.0657, "vega": 0.0145, "theta": -0.0641, "rho": -0.0023, "theo": 0.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YUNG261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7319, "gamma": 0.0875, "vega": 0.0163, "theta": -0.065, "rho": 0.0043, "theo": 2.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000596046}, {"option": "YUNG261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8099, "open_interest": 0.0, "volume": 0.0, "delta": -0.2714, "gamma": 0.0859, "vega": 0.0165, "theta": -0.0641, "rho": -0.0029, "theo": 0.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "YUNG261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": 0.646, "gamma": 0.113, "vega": 0.0185, "theta": -0.064, "rho": 0.0041, "theo": 1.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YUNG261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6353, "open_interest": 0.0, "volume": 0.0, "delta": -0.357, "gamma": 0.111, "vega": 0.0186, "theta": -0.0631, "rho": -0.0038, "theo": 0.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "YUNG261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": 0.525, "gamma": 0.1334, "vega": 0.0198, "theta": -0.0618, "rho": 0.0036, "theo": 1.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "YUNG261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": -0.4767, "gamma": 0.1311, "vega": 0.0198, "theta": -0.0608, "rho": -0.0051, "theo": 1.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "YUNG261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6085, "open_interest": 0.0, "volume": 0.0, "delta": 0.3942, "gamma": 0.129, "vega": 0.0192, "theta": -0.059, "rho": 0.0028, "theo": 0.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "YUNG261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.6055, "gamma": 0.127, "vega": 0.0191, "theta": -0.058, "rho": -0.0066, "theo": 1.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YUNG261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": 0.2955, "gamma": 0.1069, "vega": 0.0172, "theta": -0.0566, "rho": 0.0022, "theo": 0.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YUNG261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.7023, "gamma": 0.1055, "vega": 0.0171, "theta": -0.0556, "rho": -0.0078, "theo": 2.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "YUNG261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9022, "open_interest": 0.0, "volume": 0.0, "delta": 0.2311, "gamma": 0.0852, "vega": 0.0152, "theta": -0.0546, "rho": 0.0018, "theo": 0.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YUNG261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.7657, "gamma": 0.0842, "vega": 0.0151, "theta": -0.0536, "rho": -0.0087, "theo": 3.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "YUNG261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0372, "open_interest": 0.0, "volume": 0.0, "delta": 0.1883, "gamma": 0.0685, "vega": 0.0134, "theta": -0.0528, "rho": 0.0015, "theo": 0.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YUNG261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.0678, "vega": 0.0134, "theta": -0.0517, "rho": -0.0094, "theo": 4.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "YUNG261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1617, "open_interest": 0.0, "volume": 0.0, "delta": 0.1583, "gamma": 0.0561, "vega": 0.012, "theta": -0.0512, "rho": 0.0013, "theo": 0.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YUNG261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6388, "open_interest": 0.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.0556, "vega": 0.012, "theta": -0.0501, "rho": -0.01, "theo": 5.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "YUNG261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2776, "open_interest": 0.0, "volume": 0.0, "delta": 0.1363, "gamma": 0.0469, "vega": 0.0109, "theta": -0.0497, "rho": 0.0011, "theo": 0.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "YUNG261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7271, "open_interest": 0.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0465, "vega": 0.0108, "theta": -0.0485, "rho": -0.0106, "theo": 6.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "YUNG261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0087, "vega": 0.0058, "theta": -0.0187, "rho": 0.0044, "theo": 15.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "YUNG261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0064, "vega": 0.0085, "theta": -0.0155, "rho": -0.0016, "theo": 0.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YUNG261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0157, "vega": 0.0095, "theta": -0.0205, "rho": 0.0061, "theo": 11.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "YUNG261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0128, "vega": 0.0128, "theta": -0.0176, "rho": -0.0026, "theo": 0.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "YUNG261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0184, "vega": 0.011, "theta": -0.0207, "rho": 0.0071, "theo": 10.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "YUNG261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0153, "vega": 0.0142, "theta": -0.0181, "rho": -0.003, "theo": 0.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "YUNG261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0219, "vega": 0.0127, "theta": -0.0211, "rho": 0.008, "theo": 9.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "YUNG261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0184, "vega": 0.0158, "theta": -0.0186, "rho": -0.0034, "theo": 0.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "YUNG261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0261, "vega": 0.0144, "theta": -0.0214, "rho": 0.0088, "theo": 8.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "YUNG261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9997, "open_interest": 0.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0222, "vega": 0.0176, "theta": -0.019, "rho": -0.0039, "theo": 0.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "YUNG261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0314, "vega": 0.0162, "theta": -0.0216, "rho": 0.0092, "theo": 7.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "YUNG261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8962, "open_interest": 0.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.027, "vega": 0.0196, "theta": -0.0194, "rho": -0.0045, "theo": 0.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "YUNG261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.038, "vega": 0.0188, "theta": -0.0218, "rho": 0.0103, "theo": 6.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "YUNG261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7951, "open_interest": 0.0, "volume": 0.0, "delta": -0.1424, "gamma": 0.033, "vega": 0.0218, "theta": -0.0197, "rho": -0.0053, "theo": 0.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "YUNG261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0465, "vega": 0.0215, "theta": -0.0222, "rho": 0.0108, "theo": 5.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "YUNG261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7053, "open_interest": 0.0, "volume": 0.0, "delta": -0.1688, "gamma": 0.0408, "vega": 0.0244, "theta": -0.02, "rho": -0.0062, "theo": 0.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "YUNG261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.0575, "vega": 0.0246, "theta": -0.0223, "rho": 0.0113, "theo": 4.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "YUNG261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": -0.203, "gamma": 0.051, "vega": 0.0273, "theta": -0.0201, "rho": -0.0074, "theo": 0.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "YUNG261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7685, "gamma": 0.0717, "vega": 0.0282, "theta": -0.0222, "rho": 0.0121, "theo": 3.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "YUNG261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0641, "vega": 0.0306, "theta": -0.0201, "rho": -0.009, "theo": 0.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "YUNG261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.249, "open_interest": 0.0, "volume": 0.0, "delta": 0.7046, "gamma": 0.0892, "vega": 0.0324, "theta": -0.0219, "rho": 0.0123, "theo": 2.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "YUNG261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.0803, "vega": 0.034, "theta": -0.0199, "rho": -0.0112, "theo": 0.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "YUNG261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": 0.6158, "gamma": 0.1071, "vega": 0.0362, "theta": -0.0212, "rho": 0.0122, "theo": 1.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "YUNG261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.3951, "gamma": 0.0975, "vega": 0.0369, "theta": -0.0194, "rho": -0.0143, "theo": 1.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "YUNG261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.5035, "gamma": 0.1162, "vega": 0.0379, "theta": -0.0201, "rho": 0.0109, "theo": 1.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "YUNG261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": -0.5005, "gamma": 0.1076, "vega": 0.038, "theta": -0.0186, "rho": -0.0183, "theo": 1.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "YUNG261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.3923, "gamma": 0.1089, "vega": 0.0369, "theta": -0.019, "rho": 0.0092, "theo": 0.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "YUNG261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1375, "open_interest": 0.0, "volume": 0.0, "delta": -0.6041, "gamma": 0.1025, "vega": 0.0365, "theta": -0.0178, "rho": -0.0224, "theo": 2.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "YUNG261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.307, "gamma": 0.0926, "vega": 0.0337, "theta": -0.0182, "rho": 0.0076, "theo": 0.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "YUNG261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6841, "gamma": 0.0883, "vega": 0.0333, "theta": -0.0171, "rho": -0.0259, "theo": 2.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "YUNG261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": 0.2477, "gamma": 0.0765, "vega": 0.0304, "theta": -0.0175, "rho": 0.0063, "theo": 0.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "YUNG261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7401, "gamma": 0.0736, "vega": 0.0301, "theta": -0.0165, "rho": -0.0287, "theo": 3.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "YUNG261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6282, "open_interest": 0.0, "volume": 0.0, "delta": 0.1761, "gamma": 0.0533, "vega": 0.0251, "theta": -0.0165, "rho": 0.0046, "theo": 0.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "YUNG261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0518, "vega": 0.0247, "theta": -0.0155, "rho": -0.033, "theo": 5.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "YUNG270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0163, "vega": 0.0315, "theta": -0.0071, "rho": 0.038, "theo": 10.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "YUNG270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8282, "open_interest": 0.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0154, "vega": 0.0321, "theta": -0.0079, "rho": -0.0124, "theo": 0.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YUNG270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0189, "vega": 0.0344, "theta": -0.0073, "rho": 0.0402, "theo": 9.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "YUNG270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7598, "open_interest": 0.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.018, "vega": 0.0349, "theta": -0.008, "rho": -0.0138, "theo": 0.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YUNG270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.0221, "vega": 0.0376, "theta": -0.0074, "rho": 0.0426, "theo": 8.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "YUNG270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.0212, "vega": 0.038, "theta": -0.0081, "rho": -0.0155, "theo": 0.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "YUNG270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.0259, "vega": 0.0412, "theta": -0.0076, "rho": 0.0447, "theo": 7.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "YUNG270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.025, "vega": 0.0415, "theta": -0.0081, "rho": -0.0174, "theo": 0.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "YUNG270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8221, "gamma": 0.0305, "vega": 0.0449, "theta": -0.0077, "rho": 0.0465, "theo": 6.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "YUNG270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": -0.1695, "gamma": 0.0296, "vega": 0.0452, "theta": -0.0082, "rho": -0.0196, "theo": 0.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "YUNG270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.036, "vega": 0.0492, "theta": -0.0078, "rho": 0.0484, "theo": 6.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17500007152557}, {"option": "YUNG270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0351, "vega": 0.0493, "theta": -0.0082, "rho": -0.0222, "theo": 0.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "YUNG270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": 0.7639, "gamma": 0.0427, "vega": 0.0536, "theta": -0.0078, "rho": 0.0494, "theo": 5.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "YUNG270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": -0.2265, "gamma": 0.0419, "vega": 0.0538, "theta": -0.0082, "rho": -0.0254, "theo": 1.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "YUNG270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": 0.724, "gamma": 0.0507, "vega": 0.0585, "theta": -0.0079, "rho": 0.0501, "theo": 4.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "YUNG270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2488, "open_interest": 1.0, "volume": 0.0, "delta": -0.2657, "gamma": 0.05, "vega": 0.0585, "theta": -0.0081, "rho": -0.0295, "theo": 1.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-25T09:31:01", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "YUNG270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": 0.674, "gamma": 0.0596, "vega": 0.0632, "theta": -0.0079, "rho": 0.0496, "theo": 3.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500004805624}, {"option": "YUNG270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.3152, "gamma": 0.0591, "vega": 0.0632, "theta": -0.008, "rho": -0.0343, "theo": 1.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "YUNG270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.6119, "gamma": 0.0684, "vega": 0.0674, "theta": -0.0078, "rho": 0.0475, "theo": 2.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "YUNG270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3359, "open_interest": 2.0, "volume": 2.0, "delta": -0.3768, "gamma": 0.0682, "vega": 0.0674, "theta": -0.0079, "rho": -0.0403, "theo": 1.6158, "change": -1.1, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T09:31:01", "percent_change": -62.8571, "prev_day_close": 1.75}, {"option": "YUNG270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": 0.5396, "gamma": 0.0745, "vega": 0.0701, "theta": -0.0078, "rho": 0.0439, "theo": 2.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "YUNG270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.4492, "gamma": 0.0746, "vega": 0.0701, "theta": -0.0078, "rho": -0.047, "theo": 1.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "YUNG270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": 0.4652, "gamma": 0.0752, "vega": 0.0704, "theta": -0.0078, "rho": 0.0392, "theo": 1.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "YUNG270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": -0.5239, "gamma": 0.0757, "vega": 0.0703, "theta": -0.0078, "rho": -0.0538, "theo": 2.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "YUNG270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": 0.3992, "gamma": 0.0709, "vega": 0.0686, "theta": -0.0078, "rho": 0.0343, "theo": 1.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "YUNG270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": -0.5905, "gamma": 0.0718, "vega": 0.0685, "theta": -0.0077, "rho": -0.0595, "theo": 3.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999990537763}, {"option": "YUNG270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.3463, "gamma": 0.0644, "vega": 0.0656, "theta": -0.0079, "rho": 0.0301, "theo": 1.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "YUNG270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.0656, "vega": 0.0655, "theta": -0.0077, "rho": -0.0642, "theo": 4.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000000596046}, {"option": "YUNG270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0576, "vega": 0.0624, "theta": -0.008, "rho": 0.0266, "theo": 1.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "YUNG270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": -0.6865, "gamma": 0.059, "vega": 0.0622, "theta": -0.0077, "rho": -0.0673, "theo": 4.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500003576279}, {"option": "YUNG270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": 0.2727, "gamma": 0.0515, "vega": 0.0593, "theta": -0.008, "rho": 0.0239, "theo": 0.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "YUNG270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.7198, "gamma": 0.0531, "vega": 0.059, "theta": -0.0077, "rho": -0.0696, "theo": 5.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17500007152557}, {"option": "YUNG270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": 0.247, "gamma": 0.0462, "vega": 0.0564, "theta": -0.0081, "rho": 0.0216, "theo": 0.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "YUNG270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.0479, "vega": 0.0559, "theta": -0.0077, "rho": -0.0716, "theo": 6.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "YUNG270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": 0.2261, "gamma": 0.0418, "vega": 0.0538, "theta": -0.0081, "rho": 0.0198, "theo": 0.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "YUNG270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": -0.768, "gamma": 0.0435, "vega": 0.0532, "theta": -0.0077, "rho": -0.0729, "theo": 7.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "YUNG270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": 0.2089, "gamma": 0.038, "vega": 0.0514, "theta": -0.0082, "rho": 0.0183, "theo": 0.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "YUNG270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.7861, "gamma": 0.0397, "vega": 0.0506, "theta": -0.0076, "rho": -0.0739, "theo": 8.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "YUNG270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.014, "vega": 0.0384, "theta": -0.0057, "rho": 0.0431, "theo": 12.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "YUNG270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8496, "open_interest": 0.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0116, "vega": 0.0426, "theta": -0.0063, "rho": -0.0244, "theo": 1.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YUNG270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0159, "vega": 0.0418, "theta": -0.0058, "rho": 0.0458, "theo": 11.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "YUNG270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7855, "open_interest": 0.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0133, "vega": 0.046, "theta": -0.0064, "rho": -0.0268, "theo": 1.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "YUNG270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0181, "vega": 0.0459, "theta": -0.006, "rho": 0.0495, "theo": 10.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "YUNG270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7246, "open_interest": 0.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0153, "vega": 0.0496, "theta": -0.0065, "rho": -0.0297, "theo": 1.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "YUNG270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0205, "vega": 0.05, "theta": -0.0061, "rho": 0.0528, "theo": 9.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "YUNG270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.0176, "vega": 0.0533, "theta": -0.0065, "rho": -0.0328, "theo": 1.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "YUNG270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0234, "vega": 0.0542, "theta": -0.0062, "rho": 0.0558, "theo": 8.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "YUNG270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": -0.1652, "gamma": 0.0202, "vega": 0.0573, "theta": -0.0065, "rho": -0.0364, "theo": 1.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "YUNG270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0265, "vega": 0.0589, "theta": -0.0063, "rho": 0.0585, "theo": 8.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "YUNG270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5639, "open_interest": 0.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0232, "vega": 0.0616, "theta": -0.0066, "rho": -0.0406, "theo": 1.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "YUNG270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0302, "vega": 0.0637, "theta": -0.0064, "rho": 0.0614, "theo": 7.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999997615814}, {"option": "YUNG270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.0267, "vega": 0.066, "theta": -0.0065, "rho": -0.0453, "theo": 1.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "YUNG270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": 0.7519, "gamma": 0.0343, "vega": 0.0687, "theta": -0.0065, "rho": 0.0635, "theo": 6.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500021457672}, {"option": "YUNG270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": -0.2356, "gamma": 0.0306, "vega": 0.0706, "theta": -0.0065, "rho": -0.051, "theo": 1.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "YUNG270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": 0.7181, "gamma": 0.0387, "vega": 0.0739, "theta": -0.0065, "rho": 0.0652, "theo": 5.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499978542328}, {"option": "YUNG270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": -0.2673, "gamma": 0.035, "vega": 0.0753, "theta": -0.0065, "rho": -0.0576, "theo": 1.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "YUNG270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": 0.6785, "gamma": 0.0434, "vega": 0.079, "theta": -0.0065, "rho": 0.066, "theo": 4.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999991059303}, {"option": "YUNG270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.3045, "gamma": 0.0396, "vega": 0.0799, "theta": -0.0064, "rho": -0.0655, "theo": 1.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "YUNG270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": 0.6327, "gamma": 0.048, "vega": 0.0836, "theta": -0.0065, "rho": 0.0657, "theo": 3.975, "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": 3.45000004768372}, {"option": "YUNG270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.0442, "vega": 0.084, "theta": -0.0063, "rho": -0.0747, "theo": 2.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "YUNG270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.5814, "gamma": 0.0516, "vega": 0.0872, "theta": -0.0065, "rho": 0.0641, "theo": 3.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "YUNG270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3086, "open_interest": 2.0, "volume": 2.0, "delta": -0.3958, "gamma": 0.0481, "vega": 0.0872, "theta": -0.0062, "rho": -0.0852, "theo": 2.5972, "change": -1.9, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T09:31:01", "percent_change": -76.0, "prev_day_close": 2.5}, {"option": "YUNG270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": 0.5269, "gamma": 0.0537, "vega": 0.0894, "theta": -0.0065, "rho": 0.0612, "theo": 2.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "YUNG270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.4472, "gamma": 0.0505, "vega": 0.089, "theta": -0.006, "rho": -0.0965, "theo": 3.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "YUNG270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.4734, "gamma": 0.0537, "vega": 0.0898, "theta": -0.0065, "rho": 0.0575, "theo": 2.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "YUNG270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": -0.4979, "gamma": 0.051, "vega": 0.0892, "theta": -0.0059, "rho": -0.1078, "theo": 3.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "YUNG270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": 0.4246, "gamma": 0.0519, "vega": 0.0888, "theta": -0.0065, "rho": 0.0533, "theo": 2.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "YUNG270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2003, "open_interest": 0.0, "volume": 0.0, "delta": -0.5443, "gamma": 0.0498, "vega": 0.0882, "theta": -0.0058, "rho": -0.1182, "theo": 4.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "YUNG270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": 0.3826, "gamma": 0.049, "vega": 0.0868, "theta": -0.0065, "rho": 0.0492, "theo": 1.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "YUNG270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.161, "open_interest": 0.0, "volume": 0.0, "delta": -0.5847, "gamma": 0.0474, "vega": 0.0862, "theta": -0.0057, "rho": -0.1273, "theo": 5.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "YUNG270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": 0.3473, "gamma": 0.0458, "vega": 0.0843, "theta": -0.0065, "rho": 0.0454, "theo": 1.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "YUNG270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1343, "open_interest": 0.0, "volume": 0.0, "delta": -0.619, "gamma": 0.0446, "vega": 0.0839, "theta": -0.0056, "rho": -0.1346, "theo": 5.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "YUNG270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": 0.3179, "gamma": 0.0425, "vega": 0.0815, "theta": -0.0065, "rho": 0.0421, "theo": 1.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "YUNG270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6478, "gamma": 0.0418, "vega": 0.0813, "theta": -0.0055, "rho": -0.1404, "theo": 6.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999982118607}, {"option": "YUNG270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": 0.2933, "gamma": 0.0394, "vega": 0.0788, "theta": -0.0065, "rho": 0.0392, "theo": 1.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "YUNG270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6722, "gamma": 0.039, "vega": 0.0788, "theta": -0.0054, "rho": -0.145, "theo": 7.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}], "symbol": "YUNG", "security_type": "stock", "exchange_id": 2, "current_price": 30.1159, "price_change": 0.1259, "price_change_percent": 0.4198, "bid": 15.05, "ask": 45.14, "bid_size": 100, "ask_size": 100, "open": 29.59, "high": 30.1159, "low": 30.1159, "close": 30.1159, "prev_day_close": 29.99, "volume": 145, "iv30": 41.883, "iv30_change": -0.193, "iv30_change_percent": -0.4587, "seqno": 21055170827, "last_trade_time": "2026-11-09T15:45:42", "tick": "up"}, "symbol": "YUNG"}