{"timestamp": "2026-09-21 13:52:23", "data": {"options": [{"option": "A261016C00065000", "bid": 91.2, "bid_size": 5.0, "ask": 95.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0249, "theo": 93.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "A261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 1.5472, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "A261016C00070000", "bid": 86.2, "bid_size": 1.0, "ask": 90.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0268, "theo": 88.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6500015258789}, {"option": "A261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "A261016C00075000", "bid": 81.2, "bid_size": 5.0, "ask": 85.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0287, "theo": 83.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "A261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 7.0, "iv": 1.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "A261016C00080000", "bid": 76.2, "bid_size": 5.0, "ask": 80.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0306, "theo": 78.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5999984741211}, {"option": "A261016P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 6.0, "iv": 1.2127, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "A261016C00085000", "bid": 71.2, "bid_size": 5.0, "ask": 75.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0325, "theo": 73.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "A261016P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 6.0, "iv": 1.1148, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "A261016C00090000", "bid": 66.2, "bid_size": 5.0, "ask": 70.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0344, "theo": 68.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "A261016P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 7.0, "iv": 1.0223, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "A261016C00095000", "bid": 61.2, "bid_size": 5.0, "ask": 65.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0364, "theo": 63.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.47, "last_trade_time": "2026-08-19T10:18:51", "percent_change": 0.0, "prev_day_close": 61.5999984741211}, {"option": "A261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 0.8193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "A261016C00100000", "bid": 56.2, "bid_size": 1.0, "ask": 60.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0383, "theo": 58.4362, "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": 56.5499992370606}, {"option": "A261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 41.0, "iv": 0.7444, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-07-13T11:38:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "A261016C00105000", "bid": 51.3, "bid_size": 5.0, "ask": 54.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0402, "theo": 53.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5999984741211}, {"option": "A261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 1.0551, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T11:08:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "A261016C00110000", "bid": 46.3, "bid_size": 5.0, "ask": 49.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0422, "theo": 48.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5999984741211}, {"option": "A261016P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 25.0, "iv": 0.9354, "open_interest": 2.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T12:19:30", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "A261016C00115000", "bid": 41.3, "bid_size": 5.0, "ask": 44.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0445, "theo": 43.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-08-18T13:25:59", "percent_change": 0.0, "prev_day_close": 41.5999984741211}, {"option": "A261016P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 33.0, "iv": 0.5592, "open_interest": 9.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0008, "rho": -0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T12:15:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "A261016C00120000", "bid": 36.3, "bid_size": 5.0, "ask": 40.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0004, "vega": 0.0022, "theta": 0.0, "rho": 0.0468, "theo": 38.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "A261016P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 0.4933, "open_interest": 117.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0019, "rho": -0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-08T10:18:31", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "A261016C00125000", "bid": 31.9, "bid_size": 5.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.001, "vega": 0.0058, "theta": 0.0, "rho": 0.0503, "theo": 33.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-09-15T14:51:18", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "A261016P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 127.0, "iv": 0.4293, "open_interest": 9.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.001, "vega": 0.0069, "theta": -0.0043, "rho": -0.0006, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T14:35:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "A261016C00130000", "bid": 26.4, "bid_size": 5.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0023, "vega": 0.0139, "theta": -0.0047, "rho": 0.0564, "theo": 28.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-09-14T11:40:03", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "A261016P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 108.0, "iv": 0.3912, "open_interest": 62.0, "volume": 2.0, "delta": -0.0135, "gamma": 0.0024, "vega": 0.015, "theta": -0.0094, "rho": -0.0015, "theo": 0.0672, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T09:36:58", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "A261016C00135000", "bid": 21.9, "bid_size": 38.0, "ask": 24.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.005, "vega": 0.0294, "theta": -0.015, "rho": 0.066, "theo": 23.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2026-09-18T12:19:27", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "A261016P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 146.0, "iv": 0.3721, "open_interest": 85.0, "volume": 2.0, "delta": -0.0314, "gamma": 0.0051, "vega": 0.0302, "theta": -0.0188, "rho": -0.0034, "theo": 0.1697, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T09:36:58", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "A261016C00140000", "bid": 17.5, "bid_size": 76.0, "ask": 19.6, "ask_size": 25.0, "iv": 0.2222, "open_interest": 128.0, "volume": 2.0, "delta": 0.9337, "gamma": 0.0096, "vega": 0.0546, "theta": -0.0311, "rho": 0.0734, "theo": 18.8923, "change": 1.2, "open": 17.9, "high": 17.9, "low": 17.9, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 7.18563, "prev_day_close": 16.7000002861023}, {"option": "A261016P00140000", "bid": 0.1, "bid_size": 86.0, "ask": 0.7, "ask_size": 98.0, "iv": 0.3225, "open_interest": 4149.0, "volume": 11.0, "delta": -0.0676, "gamma": 0.0097, "vega": 0.0555, "theta": -0.0341, "rho": -0.0074, "theo": 0.4036, "change": -0.15, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T09:32:27", "percent_change": -23.0769, "prev_day_close": 0.650000005960464}, {"option": "A261016C00145000", "bid": 13.0, "bid_size": 53.0, "ask": 15.4, "ask_size": 32.0, "iv": 0.2913, "open_interest": 49.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0163, "vega": 0.0899, "theta": -0.0526, "rho": 0.0812, "theo": 14.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.33, "last_trade_time": "2026-09-18T09:53:26", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "A261016P00145000", "bid": 0.75, "bid_size": 13.0, "ask": 1.1, "ask_size": 46.0, "iv": 0.3173, "open_interest": 94.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.0165, "vega": 0.0907, "theta": -0.0551, "rho": -0.0144, "theo": 0.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T15:53:04", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "A261016C00150000", "bid": 9.6, "bid_size": 46.0, "ask": 11.0, "ask_size": 55.0, "iv": 0.3042, "open_interest": 103.0, "volume": 1.0, "delta": 0.766, "gamma": 0.024, "vega": 0.1283, "theta": -0.0756, "rho": 0.0814, "theo": 10.3175, "change": 2.5, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 27.1739, "prev_day_close": 9.19999980926514}, {"option": "A261016P00150000", "bid": 1.55, "bid_size": 14.0, "ask": 2.35, "ask_size": 98.0, "iv": 0.3161, "open_interest": 713.0, "volume": 0.0, "delta": -0.2365, "gamma": 0.0243, "vega": 0.1291, "theta": -0.0778, "rho": -0.0248, "theo": 1.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.31, "last_trade_time": "2026-09-18T15:54:48", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "A261016C00155000", "bid": 5.9, "bid_size": 29.0, "ask": 7.4, "ask_size": 73.0, "iv": 0.2847, "open_interest": 159.0, "volume": 0.0, "delta": 0.6277, "gamma": 0.0303, "vega": 0.1576, "theta": -0.0926, "rho": 0.0683, "theo": 6.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-09-18T15:50:07", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "A261016P00155000", "bid": 2.9, "bid_size": 20.0, "ask": 4.1, "ask_size": 86.0, "iv": 0.3071, "open_interest": 61.0, "volume": 0.0, "delta": -0.3765, "gamma": 0.0307, "vega": 0.1579, "theta": -0.0943, "rho": -0.0382, "theo": 3.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-18T13:22:06", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "A261016C00160000", "bid": 3.4, "bid_size": 64.0, "ask": 5.1, "ask_size": 116.0, "iv": 0.2964, "open_interest": 968.0, "volume": 1.0, "delta": 0.4691, "gamma": 0.0324, "vega": 0.1655, "theta": -0.0962, "rho": 0.0517, "theo": 4.2112, "change": 0.55, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 16.9231, "prev_day_close": 3.25}, {"option": "A261016P00160000", "bid": 4.0, "bid_size": 58.0, "ask": 6.6, "ask_size": 47.0, "iv": 0.2686, "open_interest": 126.0, "volume": 0.0, "delta": -0.5372, "gamma": 0.0328, "vega": 0.1651, "theta": -0.0972, "rho": -0.0524, "theo": 5.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-18T09:30:36", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "A261016C00165000", "bid": 1.7, "bid_size": 41.0, "ask": 2.45, "ask_size": 49.0, "iv": 0.2713, "open_interest": 481.0, "volume": 0.0, "delta": 0.3158, "gamma": 0.0293, "vega": 0.1484, "theta": -0.0849, "rho": 0.0351, "theo": 2.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-09-18T15:49:22", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "A261016P00165000", "bid": 8.0, "bid_size": 29.0, "ask": 9.8, "ask_size": 35.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.6924, "gamma": 0.0296, "vega": 0.1467, "theta": -0.0848, "rho": -0.0646, "theo": 8.8813, "change": 0.0, "open": 0.0, "high": 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": "A261016C00170000", "bid": 0.65, "bid_size": 93.0, "ask": 1.35, "ask_size": 47.0, "iv": 0.2698, "open_interest": 93.0, "volume": 1.0, "delta": 0.1906, "gamma": 0.0226, "vega": 0.1141, "theta": -0.064, "rho": 0.0212, "theo": 1.199, "change": 0.13, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-09-21T09:36:51", "percent_change": 15.2941, "prev_day_close": 0.849999994039536}, {"option": "A261016P00170000", "bid": 11.7, "bid_size": 25.0, "ask": 14.1, "ask_size": 32.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": -0.8185, "gamma": 0.0226, "vega": 0.1095, "theta": -0.0623, "rho": -0.0704, "theo": 12.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "A261016C00175000", "bid": 0.05, "bid_size": 129.0, "ask": 0.65, "ask_size": 44.0, "iv": 0.2555, "open_interest": 616.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.015, "vega": 0.0762, "theta": -0.0417, "rho": 0.0115, "theo": 0.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-18T15:54:48", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "A261016P00175000", "bid": 16.2, "bid_size": 18.0, "ask": 18.5, "ask_size": 21.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0148, "vega": 0.0702, "theta": -0.0384, "rho": -0.0734, "theo": 17.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "A261016C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 29.0, "iv": 0.3874, "open_interest": 29.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0087, "vega": 0.0449, "theta": -0.0239, "rho": 0.0057, "theo": 0.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-03T13:58:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "A261016P00180000", "bid": 21.0, "bid_size": 4.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0095, "vega": 0.0375, "theta": -0.0217, "rho": -0.0616, "theo": 21.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "A261016C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 15.0, "iv": 0.4452, "open_interest": 2.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0045, "vega": 0.0237, "theta": -0.0122, "rho": 0.0026, "theo": 0.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-17T12:56:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "A261016P00185000", "bid": 25.4, "bid_size": 5.0, "ask": 28.9, "ask_size": 5.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0048, "vega": 0.0101, "theta": -0.0203, "rho": -0.0138, "theo": 26.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "A261016C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0021, "vega": 0.0115, "theta": -0.0057, "rho": 0.0011, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "A261016P00190000", "bid": 30.9, "bid_size": 5.0, "ask": 33.9, "ask_size": 5.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0251, "rho": 0.0, "theo": 31.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5999994277954}, {"option": "A261016C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 17.0, "iv": 0.5696, "open_interest": 3.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0009, "vega": 0.0051, "theta": -0.0025, "rho": 0.0004, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T15:54:34", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "A261016P00195000", "bid": 35.9, "bid_size": 5.0, "ask": 38.9, "ask_size": 5.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0251, "rho": 0.0, "theo": 36.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "A261016C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.6306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0004, "vega": 0.0022, "theta": -0.001, "rho": 0.0002, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 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": "A261016P00200000", "bid": 40.9, "bid_size": 5.0, "ask": 43.9, "ask_size": 5.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0251, "rho": 0.0, "theo": 41.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6999988555908}, {"option": "A261016C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2.0, "iv": 0.6121, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "A261016P00210000", "bid": 50.9, "bid_size": 5.0, "ask": 53.9, "ask_size": 5.0, "iv": 0.6931, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0251, "rho": 0.0, "theo": 51.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "A261120C00060000", "bid": 96.3, "bid_size": 5.0, "ask": 100.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1028, "theo": 98.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.7999992370606}, {"option": "A261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.438, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-04-22T10:42:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "A261120C00065000", "bid": 91.4, "bid_size": 1.0, "ask": 95.6, "ask_size": 5.0, "iv": 0.7265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.1113, "theo": 93.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.6999969482422}, {"option": "A261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.3308, "open_interest": 4.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-05-08T09:43:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "A261120C00070000", "bid": 86.4, "bid_size": 5.0, "ask": 90.7, "ask_size": 5.0, "iv": 0.7167, "open_interest": 7.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1199, "theo": 88.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.1, "last_trade_time": "2026-04-21T11:00:43", "percent_change": 0.0, "prev_day_close": 86.6499977111816}, {"option": "A261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1.0, "iv": 1.1825, "open_interest": 12.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T11:07:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "A261120C00075000", "bid": 81.4, "bid_size": 5.0, "ask": 85.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1284, "theo": 83.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.8500022888184}, {"option": "A261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.1399, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0003, "rho": -0.0001, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-04-23T09:30:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "A261120C00080000", "bid": 76.5, "bid_size": 5.0, "ask": 80.8, "ask_size": 5.0, "iv": 0.6528, "open_interest": 3.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1369, "theo": 78.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-07-22T09:53:58", "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "A261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.0538, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0011, "theta": -0.0004, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-09T15:55:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "A261120C00085000", "bid": 71.5, "bid_size": 5.0, "ask": 75.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.1454, "theo": 73.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8500022888184}, {"option": "A261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.973, "open_interest": 6.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0006, "rho": -0.0002, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T15:39:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "A261120C00090000", "bid": 66.6, "bid_size": 5.0, "ask": 70.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.1538, "theo": 68.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8500022888184}, {"option": "A261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.765, "open_interest": 98.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0028, "theta": -0.001, "rho": -0.0003, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T14:21:40", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "A261120C00095000", "bid": 61.6, "bid_size": 5.0, "ask": 65.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0044, "theta": 0.0, "rho": 0.1621, "theo": 63.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9000015258789}, {"option": "A261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.7011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0015, "rho": -0.0006, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "A261120C00100000", "bid": 56.6, "bid_size": 5.0, "ask": 60.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0004, "vega": 0.007, "theta": 0.0, "rho": 0.1703, "theo": 58.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.17, "last_trade_time": "2026-08-21T15:20:16", "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "A261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 0.7549, "open_interest": 3.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.0071, "theta": -0.0023, "rho": -0.0009, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-11T11:19:06", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "A261120C00105000", "bid": 51.7, "bid_size": 5.0, "ask": 55.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0006, "vega": 0.0111, "theta": 0.0, "rho": 0.1782, "theo": 53.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-06-11T14:36:47", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "A261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 20.0, "iv": 0.5877, "open_interest": 4.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0006, "vega": 0.0111, "theta": -0.0036, "rho": -0.0016, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-07-24T13:12:45", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "A261120C00110000", "bid": 46.8, "bid_size": 5.0, "ask": 50.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.001, "vega": 0.0172, "theta": 0.0, "rho": 0.1856, "theo": 48.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.26, "last_trade_time": "2026-07-24T09:30:03", "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "A261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 28.0, "iv": 0.6284, "open_interest": 15.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.001, "vega": 0.0173, "theta": -0.0054, "rho": -0.0026, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "A261120C00115000", "bid": 41.9, "bid_size": 8.0, "ask": 45.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0016, "vega": 0.0264, "theta": -0.0023, "rho": 0.1924, "theo": 44.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.94, "last_trade_time": "2026-07-15T15:02:21", "percent_change": 0.0, "prev_day_close": 42.0500011444092}, {"option": "A261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 25.0, "iv": 0.5699, "open_interest": 28.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0016, "vega": 0.0266, "theta": -0.008, "rho": -0.0043, "theo": 0.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-11T11:36:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "A261120C00120000", "bid": 37.4, "bid_size": 2.0, "ask": 40.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0025, "vega": 0.0398, "theta": -0.0066, "rho": 0.1981, "theo": 39.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.13, "last_trade_time": "2026-08-10T09:30:14", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "A261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.4013, "open_interest": 2.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0025, "vega": 0.0402, "theta": -0.0117, "rho": -0.007, "theo": 0.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T12:53:35", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "A261120C00125000", "bid": 32.6, "bid_size": 24.0, "ask": 35.6, "ask_size": 20.0, "iv": 0.2977, "open_interest": 40.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0039, "vega": 0.0585, "theta": -0.0122, "rho": 0.2022, "theo": 34.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-09-18T15:27:31", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "A261120P00125000", "bid": 0.05, "bid_size": 5.0, "ask": 0.8, "ask_size": 22.0, "iv": 0.3611, "open_interest": 28.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0039, "vega": 0.059, "theta": -0.0167, "rho": -0.0111, "theo": 0.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T13:50:00", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "A261120C00130000", "bid": 28.0, "bid_size": 65.0, "ask": 30.6, "ask_size": 40.0, "iv": 0.2923, "open_interest": 127.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0057, "vega": 0.0835, "theta": -0.0193, "rho": 0.2038, "theo": 29.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.31, "last_trade_time": "2026-09-18T11:00:25", "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "A261120P00130000", "bid": 0.35, "bid_size": 46.0, "ask": 1.1, "ask_size": 60.0, "iv": 0.3522, "open_interest": 108.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0058, "vega": 0.0839, "theta": -0.0232, "rho": -0.0174, "theo": 0.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T15:57:35", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "A261120C00135000", "bid": 23.5, "bid_size": 28.0, "ask": 26.0, "ask_size": 12.0, "iv": 0.2996, "open_interest": 82.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0082, "vega": 0.1147, "theta": -0.0278, "rho": 0.2022, "theo": 25.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.78, "last_trade_time": "2026-09-15T11:22:27", "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "A261120P00135000", "bid": 0.85, "bid_size": 6.0, "ask": 1.6, "ask_size": 21.0, "iv": 0.3466, "open_interest": 85.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0083, "vega": 0.1153, "theta": -0.0312, "rho": -0.0266, "theo": 1.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-16T12:51:25", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "A261120C00140000", "bid": 19.5, "bid_size": 48.0, "ask": 21.7, "ask_size": 35.0, "iv": 0.3124, "open_interest": 20.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0111, "vega": 0.1507, "theta": -0.0372, "rho": 0.1964, "theo": 20.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-09-18T15:29:32", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "A261120P00140000", "bid": 1.5, "bid_size": 22.0, "ask": 2.25, "ask_size": 53.0, "iv": 0.3347, "open_interest": 52.0, "volume": 0.0, "delta": -0.151, "gamma": 0.0113, "vega": 0.152, "theta": -0.0402, "rho": -0.0392, "theo": 1.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-18T15:57:35", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "A261120C00145000", "bid": 15.4, "bid_size": 54.0, "ask": 17.8, "ask_size": 31.0, "iv": 0.3081, "open_interest": 90.0, "volume": 0.0, "delta": 0.7858, "gamma": 0.0144, "vega": 0.1884, "theta": -0.0466, "rho": 0.1857, "theo": 16.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-18T10:58:22", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "A261120P00145000", "bid": 2.25, "bid_size": 53.0, "ask": 3.4, "ask_size": 62.0, "iv": 0.3246, "open_interest": 82.0, "volume": 10.0, "delta": -0.217, "gamma": 0.0146, "vega": 0.1894, "theta": -0.0493, "rho": -0.0552, "theo": 2.6351, "change": -0.225, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T09:33:26", "percent_change": -7.56303, "prev_day_close": 2.97500002384186}, {"option": "A261120C00150000", "bid": 11.8, "bid_size": 37.0, "ask": 14.2, "ask_size": 29.0, "iv": 0.304, "open_interest": 79.0, "volume": 0.0, "delta": 0.7048, "gamma": 0.0174, "vega": 0.2223, "theta": -0.0548, "rho": 0.1698, "theo": 13.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-09-18T15:27:11", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "A261120P00150000", "bid": 3.0, "bid_size": 44.0, "ask": 4.7, "ask_size": 47.0, "iv": 0.302, "open_interest": 63.0, "volume": 0.0, "delta": -0.2996, "gamma": 0.0178, "vega": 0.2235, "theta": -0.0572, "rho": -0.0747, "theo": 3.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-18T10:58:22", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "A261120C00155000", "bid": 9.0, "bid_size": 34.0, "ask": 10.5, "ask_size": 32.0, "iv": 0.2954, "open_interest": 80.0, "volume": 0.0, "delta": 0.6105, "gamma": 0.0198, "vega": 0.2466, "theta": -0.0603, "rho": 0.1495, "theo": 9.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-09-18T15:58:16", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "A261120P00155000", "bid": 5.2, "bid_size": 22.0, "ask": 6.7, "ask_size": 39.0, "iv": 0.3081, "open_interest": 43.0, "volume": 0.0, "delta": -0.3964, "gamma": 0.0203, "vega": 0.247, "theta": -0.0624, "rho": -0.0948, "theo": 5.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-18T12:25:25", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "A261120C00160000", "bid": 6.3, "bid_size": 42.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.2776, "open_interest": 267.0, "volume": 0.0, "delta": 0.5083, "gamma": 0.0209, "vega": 0.2562, "theta": -0.062, "rho": 0.126, "theo": 7.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-09-18T15:58:16", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "A261120P00160000", "bid": 7.5, "bid_size": 6.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.3012, "open_interest": 7.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.0216, "vega": 0.2553, "theta": -0.0641, "rho": -0.1154, "theo": 8.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-17T13:39:28", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "A261120C00165000", "bid": 3.2, "bid_size": 63.0, "ask": 5.6, "ask_size": 30.0, "iv": 0.2642, "open_interest": 168.0, "volume": 0.0, "delta": 0.4058, "gamma": 0.0206, "vega": 0.2494, "theta": -0.0597, "rho": 0.1017, "theo": 5.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-09-18T15:15:46", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "A261120P00165000", "bid": 10.0, "bid_size": 8.0, "ask": 12.4, "ask_size": 13.0, "iv": 0.2998, "open_interest": 1.0, "volume": 0.0, "delta": -0.6085, "gamma": 0.0215, "vega": 0.2445, "theta": -0.0616, "rho": -0.1286, "theo": 10.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-28T09:35:39", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "A261120C00170000", "bid": 1.7, "bid_size": 68.0, "ask": 4.0, "ask_size": 44.0, "iv": 0.2615, "open_interest": 37.0, "volume": 0.0, "delta": 0.3104, "gamma": 0.019, "vega": 0.2275, "theta": -0.0538, "rho": 0.0783, "theo": 3.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-18T13:28:18", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "A261120P00170000", "bid": 13.4, "bid_size": 8.0, "ask": 15.8, "ask_size": 12.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": -0.7087, "gamma": 0.02, "vega": 0.219, "theta": -0.0554, "rho": -0.138, "theo": 14.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "A261120C00175000", "bid": 1.45, "bid_size": 47.0, "ask": 2.55, "ask_size": 45.0, "iv": 0.2722, "open_interest": 88.0, "volume": 0.0, "delta": 0.2278, "gamma": 0.0163, "vega": 0.1953, "theta": -0.0457, "rho": 0.0578, "theo": 2.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-09-18T11:24:39", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "A261120P00175000", "bid": 17.3, "bid_size": 7.0, "ask": 19.7, "ask_size": 20.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.796, "gamma": 0.0172, "vega": 0.181, "theta": -0.0463, "rho": -0.1333, "theo": 18.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "A261120C00180000", "bid": 0.95, "bid_size": 42.0, "ask": 1.7, "ask_size": 42.0, "iv": 0.2771, "open_interest": 38.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.0132, "vega": 0.1588, "theta": -0.0367, "rho": 0.041, "theo": 1.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-09-18T13:11:52", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "A261120P00180000", "bid": 21.5, "bid_size": 10.0, "ask": 24.3, "ask_size": 19.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.0138, "vega": 0.1362, "theta": -0.0356, "rho": -0.1257, "theo": 22.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "A261120C00185000", "bid": 0.4, "bid_size": 10.0, "ask": 1.15, "ask_size": 18.0, "iv": 0.2738, "open_interest": 1.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0102, "vega": 0.1228, "theta": -0.028, "rho": 0.028, "theo": 0.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-06-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "A261120P00185000", "bid": 26.1, "bid_size": 9.0, "ask": 28.8, "ask_size": 10.0, "iv": 0.3153, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0102, "vega": 0.0957, "theta": -0.0246, "rho": -0.1184, "theo": 27.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "A261120C00190000", "bid": 0.1, "bid_size": 5.0, "ask": 0.8, "ask_size": 15.0, "iv": 0.273, "open_interest": 8.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0075, "vega": 0.091, "theta": -0.0206, "rho": 0.0186, "theo": 0.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-19T15:36:02", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "A261120P00190000", "bid": 30.6, "bid_size": 5.0, "ask": 33.6, "ask_size": 4.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0076, "vega": 0.0617, "theta": -0.0154, "rho": -0.094, "theo": 31.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "A261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 20.0, "iv": 0.3827, "open_interest": 2.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0053, "vega": 0.0652, "theta": -0.0146, "rho": 0.012, "theo": 0.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "A261120P00195000", "bid": 35.9, "bid_size": 5.0, "ask": 38.9, "ask_size": 5.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0057, "vega": 0.0222, "theta": -0.0172, "rho": -0.0339, "theo": 36.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "A261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.3364, "open_interest": 10.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0036, "vega": 0.0453, "theta": -0.01, "rho": 0.0076, "theo": 0.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-16T11:14:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "A261120P00200000", "bid": 40.9, "bid_size": 5.0, "ask": 43.9, "ask_size": 5.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0012, "vega": 0.0, "theta": -0.0202, "rho": 0.0, "theo": 41.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5999984741211}, {"option": "A261218C00060000", "bid": 96.6, "bid_size": 1.0, "ask": 100.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1478, "theo": 98.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9000015258789}, {"option": "A261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.1928, "open_interest": 7.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0003, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "A261218C00065000", "bid": 91.6, "bid_size": 1.0, "ask": 95.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.16, "theo": 93.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "A261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.1042, "open_interest": 4.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.0004, "rho": -0.0002, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-12T10:39:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "A261218C00070000", "bid": 86.7, "bid_size": 1.0, "ask": 90.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.1722, "theo": 88.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "A261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.9086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0006, "rho": -0.0003, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "A261218C00075000", "bid": 81.7, "bid_size": 1.0, "ask": 85.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.1843, "theo": 83.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "A261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 25.0, "iv": 0.9081, "open_interest": 6.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0009, "rho": -0.0005, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-15T10:03:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "A261218C00080000", "bid": 76.8, "bid_size": 5.0, "ask": 80.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.005, "theta": 0.0, "rho": 0.1964, "theo": 79.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.65, "last_trade_time": "2026-04-27T09:49:52", "percent_change": 0.0, "prev_day_close": 77.0999984741211}, {"option": "A261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.7503, "open_interest": 1.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.005, "theta": -0.0013, "rho": -0.0008, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-04-21T09:46:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "A261218C00085000", "bid": 71.9, "bid_size": 1.0, "ask": 75.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0075, "theta": 0.0, "rho": 0.2082, "theo": 74.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2025-11-25T10:56:52", "percent_change": 0.0, "prev_day_close": 72.1999969482422}, {"option": "A261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 27.0, "iv": 0.6978, "open_interest": 5.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0076, "theta": -0.0019, "rho": -0.0012, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-06-30T14:34:36", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "A261218C00090000", "bid": 67.0, "bid_size": 5.0, "ask": 70.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0004, "vega": 0.0112, "theta": 0.0, "rho": 0.2198, "theo": 69.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "A261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 43.0, "iv": 0.636, "open_interest": 1.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0004, "vega": 0.0113, "theta": -0.0028, "rho": -0.0019, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:48:25", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "A261218C00095000", "bid": 62.1, "bid_size": 1.0, "ask": 65.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0006, "vega": 0.0165, "theta": 0.0, "rho": 0.231, "theo": 64.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6000022888184}, {"option": "A261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.5834, "open_interest": 3.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0006, "vega": 0.0166, "theta": -0.004, "rho": -0.003, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-04-22T11:02:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "A261218C00100000", "bid": 57.2, "bid_size": 5.0, "ask": 60.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0009, "vega": 0.024, "theta": -0.0004, "rho": 0.2417, "theo": 59.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.3, "last_trade_time": "2026-09-15T09:44:33", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "A261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.5331, "open_interest": 32.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0009, "vega": 0.0242, "theta": -0.0056, "rho": -0.0046, "theo": 0.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-20T14:49:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "A261218C00105000", "bid": 52.4, "bid_size": 9.0, "ask": 56.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0013, "vega": 0.0342, "theta": -0.003, "rho": 0.2515, "theo": 54.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.68, "last_trade_time": "2026-07-31T15:36:24", "percent_change": 0.0, "prev_day_close": 52.5500011444092}, {"option": "A261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 25.0, "iv": 0.5446, "open_interest": 42.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0013, "vega": 0.0346, "theta": -0.0078, "rho": -0.0069, "theo": 0.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-03T10:44:49", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "A261218C00110000", "bid": 47.8, "bid_size": 7.0, "ask": 50.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0019, "vega": 0.048, "theta": -0.0063, "rho": 0.2602, "theo": 49.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.57, "last_trade_time": "2026-09-15T11:15:23", "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "A261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 29.0, "iv": 0.5374, "open_interest": 19.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0019, "vega": 0.0484, "theta": -0.0107, "rho": -0.0103, "theo": 0.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "A261218C00115000", "bid": 43.1, "bid_size": 5.0, "ask": 46.1, "ask_size": 4.0, "iv": 0.3409, "open_interest": 3.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0027, "vega": 0.0659, "theta": -0.0104, "rho": 0.2673, "theo": 44.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.72, "last_trade_time": "2026-06-08T13:27:05", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "A261218P00115000", "bid": 0.15, "bid_size": 4.0, "ask": 0.9, "ask_size": 17.0, "iv": 0.4022, "open_interest": 6.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0027, "vega": 0.0664, "theta": -0.0144, "rho": -0.0151, "theo": 0.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-07-07T10:23:27", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "A261218C00120000", "bid": 38.4, "bid_size": 6.0, "ask": 41.4, "ask_size": 14.0, "iv": 0.348, "open_interest": 2.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0037, "vega": 0.0884, "theta": -0.0153, "rho": 0.2723, "theo": 40.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.6, "last_trade_time": "2026-09-01T12:57:05", "percent_change": 0.0, "prev_day_close": 38.1500015258789}, {"option": "A261218P00120000", "bid": 0.75, "bid_size": 1.0, "ask": 1.15, "ask_size": 25.0, "iv": 0.4112, "open_interest": 34.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0037, "vega": 0.089, "theta": -0.0189, "rho": -0.0218, "theo": 0.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-16T14:12:04", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "A261218C00125000", "bid": 33.9, "bid_size": 12.0, "ask": 36.9, "ask_size": 14.0, "iv": 0.3572, "open_interest": 36.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.005, "vega": 0.1157, "theta": -0.021, "rho": 0.2746, "theo": 35.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.22, "last_trade_time": "2026-08-26T10:38:26", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "A261218P00125000", "bid": 0.85, "bid_size": 4.0, "ask": 1.6, "ask_size": 14.0, "iv": 0.3864, "open_interest": 25.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0051, "vega": 0.1165, "theta": -0.0243, "rho": -0.0309, "theo": 1.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-09-16T14:50:58", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "A261218C00130000", "bid": 29.6, "bid_size": 35.0, "ask": 32.1, "ask_size": 27.0, "iv": 0.3442, "open_interest": 39.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0065, "vega": 0.1472, "theta": -0.0274, "rho": 0.2736, "theo": 31.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-15T09:43:36", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "A261218P00130000", "bid": 1.4, "bid_size": 14.0, "ask": 2.15, "ask_size": 45.0, "iv": 0.3776, "open_interest": 34.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0066, "vega": 0.1483, "theta": -0.0304, "rho": -0.0428, "theo": 1.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-09T12:56:25", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "A261218C00135000", "bid": 25.2, "bid_size": 25.0, "ask": 28.4, "ask_size": 34.0, "iv": 0.352, "open_interest": 18.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0083, "vega": 0.1816, "theta": -0.0341, "rho": 0.2688, "theo": 26.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.81, "last_trade_time": "2026-09-15T11:22:27", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "A261218P00135000", "bid": 2.0, "bid_size": 14.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.3736, "open_interest": 33.0, "volume": 2.0, "delta": -0.1507, "gamma": 0.0084, "vega": 0.183, "theta": -0.0369, "rho": -0.0577, "theo": 2.3287, "change": 0.025, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T09:36:58", "percent_change": 0.970877, "prev_day_close": 2.57499992847443}, {"option": "A261218C00140000", "bid": 21.3, "bid_size": 33.0, "ask": 23.7, "ask_size": 24.0, "iv": 0.3317, "open_interest": 39.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.0101, "vega": 0.2169, "theta": -0.0408, "rho": 0.2597, "theo": 22.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-09-14T12:21:08", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "A261218P00140000", "bid": 2.9, "bid_size": 14.0, "ask": 4.1, "ask_size": 49.0, "iv": 0.3615, "open_interest": 51.0, "volume": 2.0, "delta": -0.2002, "gamma": 0.0103, "vega": 0.2187, "theta": -0.0434, "rho": -0.0757, "theo": 3.2731, "change": 0.05, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T09:36:58", "percent_change": 1.44927, "prev_day_close": 3.45000004768372}, {"option": "A261218C00145000", "bid": 17.8, "bid_size": 23.0, "ask": 20.1, "ask_size": 29.0, "iv": 0.3348, "open_interest": 10.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.012, "vega": 0.2504, "theta": -0.047, "rho": 0.2462, "theo": 19.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.87, "last_trade_time": "2026-08-19T15:54:40", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "A261218P00145000", "bid": 2.55, "bid_size": 49.0, "ask": 5.3, "ask_size": 38.0, "iv": 0.3206, "open_interest": 49.0, "volume": 0.0, "delta": -0.2591, "gamma": 0.0122, "vega": 0.2525, "theta": -0.0494, "rho": -0.0965, "theo": 4.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-09-08T10:42:52", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "A261218C00150000", "bid": 14.4, "bid_size": 8.0, "ask": 16.7, "ask_size": 18.0, "iv": 0.3294, "open_interest": 24.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.0136, "vega": 0.2788, "theta": -0.052, "rho": 0.2286, "theo": 15.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-09-16T13:18:20", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "A261218P00150000", "bid": 5.5, "bid_size": 5.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.3438, "open_interest": 22.0, "volume": 0.0, "delta": -0.3268, "gamma": 0.014, "vega": 0.2803, "theta": -0.0543, "rho": -0.1192, "theo": 6.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-04T12:20:09", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "A261218C00155000", "bid": 11.4, "bid_size": 33.0, "ask": 13.7, "ask_size": 30.0, "iv": 0.3256, "open_interest": 52.0, "volume": 0.0, "delta": 0.6076, "gamma": 0.0148, "vega": 0.2992, "theta": -0.0553, "rho": 0.2076, "theo": 12.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.38, "last_trade_time": "2026-09-18T12:05:34", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "A261218P00155000", "bid": 6.4, "bid_size": 41.0, "ask": 8.9, "ask_size": 45.0, "iv": 0.3195, "open_interest": 30.0, "volume": 0.0, "delta": -0.4015, "gamma": 0.0153, "vega": 0.2997, "theta": -0.0576, "rho": -0.1421, "theo": 8.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-09-04T12:20:09", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "A261218C00160000", "bid": 9.2, "bid_size": 26.0, "ask": 10.7, "ask_size": 36.0, "iv": 0.3224, "open_interest": 80.0, "volume": 1.0, "delta": 0.5315, "gamma": 0.0156, "vega": 0.3094, "theta": -0.0567, "rho": 0.184, "theo": 10.1166, "change": 1.41, "open": 10.26, "high": 10.26, "low": 10.26, "tick": "up", "last_trade_price": 10.26, "last_trade_time": "2026-09-21T09:31:20", "percent_change": 15.9322, "prev_day_close": 8.84999990463257}, {"option": "A261218P00160000", "bid": 8.7, "bid_size": 36.0, "ask": 11.3, "ask_size": 38.0, "iv": 0.3148, "open_interest": 2.0, "volume": 0.0, "delta": -0.4807, "gamma": 0.0162, "vega": 0.3081, "theta": -0.0591, "rho": -0.1633, "theo": 10.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-08-24T14:12:29", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "A261218C00165000", "bid": 6.4, "bid_size": 36.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.31, "open_interest": 63.0, "volume": 0.0, "delta": 0.4546, "gamma": 0.0157, "vega": 0.3084, "theta": -0.0559, "rho": 0.1591, "theo": 7.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-01T14:50:47", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "A261218P00165000", "bid": 12.2, "bid_size": 24.0, "ask": 14.6, "ask_size": 29.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.5614, "gamma": 0.0165, "vega": 0.304, "theta": -0.0584, "rho": -0.1809, "theo": 13.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2026-01-07T15:25:18", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "A261218C00170000", "bid": 4.3, "bid_size": 109.0, "ask": 6.7, "ask_size": 29.0, "iv": 0.3029, "open_interest": 369.0, "volume": 0.0, "delta": 0.38, "gamma": 0.0152, "vega": 0.2964, "theta": -0.0532, "rho": 0.1342, "theo": 6.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-18T13:06:44", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "A261218P00170000", "bid": 15.4, "bid_size": 25.0, "ask": 17.8, "ask_size": 33.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.6406, "gamma": 0.0162, "vega": 0.2879, "theta": -0.0558, "rho": -0.194, "theo": 16.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.7, "last_trade_time": "2026-03-05T15:56:40", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "A261218C00175000", "bid": 2.65, "bid_size": 101.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.2921, "open_interest": 22.0, "volume": 1.0, "delta": 0.3105, "gamma": 0.0142, "vega": 0.2752, "theta": -0.0489, "rho": 0.1105, "theo": 4.5022, "change": 0.09, "open": 3.84, "high": 3.84, "low": 3.84, "tick": "up", "last_trade_price": 3.84, "last_trade_time": "2026-09-21T09:30:09", "percent_change": 2.4, "prev_day_close": 3.74999988079071}, {"option": "A261218P00175000", "bid": 19.0, "bid_size": 30.0, "ask": 21.4, "ask_size": 33.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.0154, "vega": 0.261, "theta": -0.0515, "rho": -0.198, "theo": 19.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "A261218C00180000", "bid": 2.7, "bid_size": 27.0, "ask": 3.9, "ask_size": 24.0, "iv": 0.3141, "open_interest": 7.0, "volume": 1.0, "delta": 0.2481, "gamma": 0.0129, "vega": 0.2473, "theta": -0.0434, "rho": 0.0888, "theo": 3.3143, "change": 0.29, "open": 3.04, "high": 3.04, "low": 3.04, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-09-21T09:30:09", "percent_change": 10.5455, "prev_day_close": 2.75}, {"option": "A261218P00180000", "bid": 22.5, "bid_size": 27.0, "ask": 25.4, "ask_size": 32.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.014, "vega": 0.2252, "theta": -0.0457, "rho": -0.1931, "theo": 23.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "A261218C00185000", "bid": 1.95, "bid_size": 6.0, "ask": 2.7, "ask_size": 27.0, "iv": 0.3092, "open_interest": 183.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0112, "vega": 0.2154, "theta": -0.0374, "rho": 0.0698, "theo": 2.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-18T13:01:58", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "A261218P00185000", "bid": 26.8, "bid_size": 25.0, "ask": 29.7, "ask_size": 33.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.0122, "vega": 0.1842, "theta": -0.0387, "rho": -0.1802, "theo": 27.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "A261218C00190000", "bid": 1.25, "bid_size": 3.0, "ask": 2.0, "ask_size": 17.0, "iv": 0.3063, "open_interest": 9.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.0095, "vega": 0.1824, "theta": -0.0313, "rho": 0.0537, "theo": 1.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-20T13:26:23", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "A261218P00190000", "bid": 31.4, "bid_size": 8.0, "ask": 33.8, "ask_size": 7.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0101, "vega": 0.1417, "theta": -0.0307, "rho": -0.1616, "theo": 32.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "A261218C00195000", "bid": 0.75, "bid_size": 2.0, "ask": 1.5, "ask_size": 18.0, "iv": 0.3046, "open_interest": 16.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0079, "vega": 0.1504, "theta": -0.0256, "rho": 0.0405, "theo": 1.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-07-29T13:43:12", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "A261218P00195000", "bid": 35.8, "bid_size": 6.0, "ask": 38.8, "ask_size": 9.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.008, "vega": 0.1015, "theta": -0.0226, "rho": -0.1394, "theo": 37.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.96, "last_trade_time": "2026-09-14T11:30:13", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "A261218C00200000", "bid": 0.35, "bid_size": 42.0, "ask": 1.1, "ask_size": 46.0, "iv": 0.2994, "open_interest": 15.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0063, "vega": 0.1212, "theta": -0.0204, "rho": 0.03, "theo": 0.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T10:00:37", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "A261218P00200000", "bid": 40.3, "bid_size": 8.0, "ask": 44.0, "ask_size": 8.0, "iv": 0.3459, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0066, "vega": 0.0637, "theta": -0.0168, "rho": -0.0937, "theo": 41.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "A261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 19.0, "iv": 0.3932, "open_interest": 6.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0038, "vega": 0.074, "theta": -0.0122, "rho": 0.0158, "theo": 0.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-25T10:49:08", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "A261218P00210000", "bid": 50.3, "bid_size": 5.0, "ask": 53.9, "ask_size": 1.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 51.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "A261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.362, "open_interest": 9.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0022, "vega": 0.0422, "theta": -0.0068, "rho": 0.0079, "theo": 0.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-25T10:48:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "A261218P00220000", "bid": 60.9, "bid_size": 5.0, "ask": 63.9, "ask_size": 5.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 61.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "A270115C00055000", "bid": 101.7, "bid_size": 5.0, "ask": 105.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.1574, "theo": 103.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.049999237061}, {"option": "A270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.9725, "open_interest": 13.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0021, "theta": -0.0005, "rho": -0.0004, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-06-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "A270115C00060000", "bid": 96.7, "bid_size": 5.0, "ask": 100.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.1716, "theo": 98.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.9, "last_trade_time": "2025-09-03T15:13:09", "percent_change": 0.0, "prev_day_close": 97.0499992370606}, {"option": "A270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 89.0, "iv": 0.7751, "open_interest": 18.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0007, "rho": -0.0005, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-06-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "A270115C00065000", "bid": 91.8, "bid_size": 1.0, "ask": 95.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.1858, "theo": 93.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.41, "last_trade_time": "2026-06-02T10:43:09", "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "A270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.8311, "open_interest": 27.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0043, "theta": -0.001, "rho": -0.0008, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-20T13:15:45", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "A270115C00070000", "bid": 86.9, "bid_size": 5.0, "ask": 90.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0058, "theta": 0.0, "rho": 0.1999, "theo": 89.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.7, "last_trade_time": "2026-04-21T13:20:41", "percent_change": 0.0, "prev_day_close": 87.0999984741211}, {"option": "A270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.7686, "open_interest": 95.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0013, "rho": -0.0011, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T09:53:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "A270115C00075000", "bid": 82.0, "bid_size": 5.0, "ask": 85.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0083, "theta": 0.0, "rho": 0.2138, "theo": 84.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-05-04T15:03:53", "percent_change": 0.0, "prev_day_close": 82.2000007629394}, {"option": "A270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.7166, "open_interest": 11.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0087, "theta": -0.0018, "rho": -0.0016, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "A270115C00080000", "bid": 77.1, "bid_size": 2.0, "ask": 80.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0114, "theta": 0.0, "rho": 0.2276, "theo": 79.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.0, "last_trade_time": "2026-08-05T09:30:11", "percent_change": 0.0, "prev_day_close": 77.3500022888184}, {"option": "A270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 35.0, "iv": 0.7335, "open_interest": 37.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.0122, "theta": -0.0024, "rho": -0.0024, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-20T13:15:45", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "A270115C00085000", "bid": 72.2, "bid_size": 5.0, "ask": 75.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0004, "vega": 0.0162, "theta": 0.0, "rho": 0.2413, "theo": 74.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.42, "last_trade_time": "2026-05-28T14:09:22", "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "A270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 42.0, "iv": 0.6772, "open_interest": 4.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0004, "vega": 0.017, "theta": -0.0032, "rho": -0.0035, "theo": 0.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-03T10:31:33", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "A270115C00090000", "bid": 67.3, "bid_size": 5.0, "ask": 70.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0006, "vega": 0.0226, "theta": 0.0, "rho": 0.2547, "theo": 69.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-06-22T09:34:47", "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "A270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 45.0, "iv": 0.556, "open_interest": 91.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0006, "vega": 0.0234, "theta": -0.0043, "rho": -0.005, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-15T12:10:19", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "A270115C00095000", "bid": 62.4, "bid_size": 5.0, "ask": 66.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0009, "vega": 0.0312, "theta": 0.0, "rho": 0.2677, "theo": 64.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.4, "last_trade_time": "2026-05-29T09:46:47", "percent_change": 0.0, "prev_day_close": 62.6000003814697}, {"option": "A270115P00095000", "bid": 0.1, "bid_size": 1.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.5006, "open_interest": 71.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0009, "vega": 0.0317, "theta": -0.0057, "rho": -0.0072, "theo": 0.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "A270115C00100000", "bid": 57.5, "bid_size": 5.0, "ask": 61.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0012, "vega": 0.042, "theta": 0.0, "rho": 0.2792, "theo": 59.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.88, "last_trade_time": "2026-05-28T13:27:05", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "A270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.4472, "open_interest": 268.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0012, "vega": 0.043, "theta": -0.0075, "rho": -0.0102, "theo": 0.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-15T11:52:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "A270115C00105000", "bid": 53.0, "bid_size": 19.0, "ask": 56.0, "ask_size": 7.0, "iv": 0.307, "open_interest": 41.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0017, "vega": 0.0559, "theta": -0.0023, "rho": 0.2904, "theo": 54.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.55, "last_trade_time": "2026-08-27T09:44:46", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "A270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.4067, "open_interest": 68.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0017, "vega": 0.0576, "theta": -0.0097, "rho": -0.0145, "theo": 0.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-10T15:31:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "A270115C00110000", "bid": 48.3, "bid_size": 21.0, "ask": 51.3, "ask_size": 20.0, "iv": 0.3523, "open_interest": 934.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0023, "vega": 0.0741, "theta": -0.0057, "rho": 0.3004, "theo": 50.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-08-27T12:09:57", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "A270115P00110000", "bid": 0.15, "bid_size": 3.0, "ask": 0.9, "ask_size": 29.0, "iv": 0.3916, "open_interest": 83.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0023, "vega": 0.076, "theta": -0.0125, "rho": -0.0203, "theo": 0.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-04T13:14:25", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "A270115C00115000", "bid": 43.6, "bid_size": 19.0, "ask": 46.6, "ask_size": 21.0, "iv": 0.353, "open_interest": 76.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0031, "vega": 0.0965, "theta": -0.0096, "rho": 0.3088, "theo": 45.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-08-07T15:17:38", "percent_change": 0.0, "prev_day_close": 43.0999984741211}, {"option": "A270115P00115000", "bid": 0.45, "bid_size": 2.0, "ask": 1.2, "ask_size": 29.0, "iv": 0.3874, "open_interest": 55.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0031, "vega": 0.0981, "theta": -0.0158, "rho": -0.028, "theo": 0.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-09-15T11:52:54", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "A270115C00120000", "bid": 39.0, "bid_size": 20.0, "ask": 42.0, "ask_size": 21.0, "iv": 0.3507, "open_interest": 94.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0041, "vega": 0.1233, "theta": -0.0141, "rho": 0.3149, "theo": 40.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.9, "last_trade_time": "2026-08-19T09:30:19", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "A270115P00120000", "bid": 0.8, "bid_size": 4.0, "ask": 1.55, "ask_size": 30.0, "iv": 0.3774, "open_interest": 158.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0041, "vega": 0.1248, "theta": -0.0196, "rho": -0.0383, "theo": 1.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-09-15T12:10:19", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "A270115C00125000", "bid": 34.6, "bid_size": 27.0, "ask": 37.1, "ask_size": 16.0, "iv": 0.3336, "open_interest": 46.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0052, "vega": 0.1543, "theta": -0.019, "rho": 0.3182, "theo": 36.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.4, "last_trade_time": "2026-09-01T10:37:29", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "A270115P00125000", "bid": 1.3, "bid_size": 7.0, "ask": 2.05, "ask_size": 31.0, "iv": 0.3697, "open_interest": 199.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.0053, "vega": 0.1556, "theta": -0.0239, "rho": -0.0514, "theo": 1.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-09-16T09:31:02", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "A270115C00130000", "bid": 30.3, "bid_size": 36.0, "ask": 33.0, "ask_size": 30.0, "iv": 0.3384, "open_interest": 149.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0066, "vega": 0.1885, "theta": -0.0243, "rho": 0.3181, "theo": 31.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.95, "last_trade_time": "2026-09-17T15:46:31", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "A270115P00130000", "bid": 1.95, "bid_size": 2.0, "ask": 2.7, "ask_size": 31.0, "iv": 0.3617, "open_interest": 129.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0067, "vega": 0.1898, "theta": -0.0286, "rho": -0.0678, "theo": 2.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-16T13:19:45", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "A270115C00135000", "bid": 26.2, "bid_size": 27.0, "ask": 28.8, "ask_size": 17.0, "iv": 0.3324, "open_interest": 49.0, "volume": 0.0, "delta": 0.833, "gamma": 0.008, "vega": 0.2247, "theta": -0.0297, "rho": 0.3148, "theo": 27.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.59, "last_trade_time": "2026-09-03T13:11:28", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "A270115P00135000", "bid": 2.6, "bid_size": 2.0, "ask": 3.8, "ask_size": 39.0, "iv": 0.3554, "open_interest": 245.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.0082, "vega": 0.2261, "theta": -0.0335, "rho": -0.0877, "theo": 3.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-15T11:52:54", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "A270115C00140000", "bid": 22.4, "bid_size": 21.0, "ask": 24.9, "ask_size": 17.0, "iv": 0.3291, "open_interest": 82.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.0095, "vega": 0.2609, "theta": -0.0349, "rho": 0.3092, "theo": 23.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.85, "last_trade_time": "2026-09-14T12:05:01", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "A270115P00140000", "bid": 3.6, "bid_size": 6.0, "ask": 4.8, "ask_size": 36.0, "iv": 0.3452, "open_interest": 206.0, "volume": 0.0, "delta": -0.2169, "gamma": 0.0097, "vega": 0.2622, "theta": -0.0382, "rho": -0.111, "theo": 4.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-17T11:32:01", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "A270115C00145000", "bid": 18.7, "bid_size": 33.0, "ask": 21.2, "ask_size": 12.0, "iv": 0.3212, "open_interest": 182.0, "volume": 0.0, "delta": 0.7326, "gamma": 0.011, "vega": 0.2943, "theta": -0.0396, "rho": 0.3137, "theo": 20.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-15T15:08:07", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "A270115P00145000", "bid": 5.0, "bid_size": 5.0, "ask": 6.5, "ask_size": 40.0, "iv": 0.3457, "open_interest": 88.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.0112, "vega": 0.2957, "theta": -0.0425, "rho": -0.1367, "theo": 5.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-15T11:52:42", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "A270115C00150000", "bid": 15.7, "bid_size": 50.0, "ask": 18.1, "ask_size": 46.0, "iv": 0.3247, "open_interest": 592.0, "volume": 0.0, "delta": 0.6724, "gamma": 0.0122, "vega": 0.3223, "theta": -0.0435, "rho": 0.2932, "theo": 17.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.73, "last_trade_time": "2026-09-18T14:58:01", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "A270115P00150000", "bid": 6.0, "bid_size": 9.0, "ask": 8.0, "ask_size": 37.0, "iv": 0.3268, "open_interest": 145.0, "volume": 0.0, "delta": -0.3335, "gamma": 0.0126, "vega": 0.3236, "theta": -0.046, "rho": -0.1643, "theo": 7.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.62, "last_trade_time": "2026-09-16T15:16:28", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "A270115C00155000", "bid": 12.8, "bid_size": 34.0, "ask": 14.8, "ask_size": 32.0, "iv": 0.3162, "open_interest": 251.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.0132, "vega": 0.3427, "theta": -0.0462, "rho": 0.2691, "theo": 14.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-09-18T12:28:52", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "A270115P00155000", "bid": 7.7, "bid_size": 53.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.3178, "open_interest": 55.0, "volume": 0.0, "delta": -0.4005, "gamma": 0.0137, "vega": 0.3432, "theta": -0.0484, "rho": -0.1921, "theo": 9.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-09-08T10:26:58", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "A270115C00160000", "bid": 10.1, "bid_size": 104.0, "ask": 12.5, "ask_size": 87.0, "iv": 0.3155, "open_interest": 437.0, "volume": 0.0, "delta": 0.5398, "gamma": 0.0138, "vega": 0.3537, "theta": -0.0475, "rho": 0.2423, "theo": 11.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.47, "last_trade_time": "2026-09-18T14:35:36", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "A270115P00160000", "bid": 10.4, "bid_size": 7.0, "ask": 12.8, "ask_size": 18.0, "iv": 0.3248, "open_interest": 39.0, "volume": 0.0, "delta": -0.471, "gamma": 0.0144, "vega": 0.3527, "theta": -0.0495, "rho": -0.2178, "theo": 11.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-09-01T12:58:48", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "A270115C00165000", "bid": 7.1, "bid_size": 191.0, "ask": 9.9, "ask_size": 48.0, "iv": 0.2967, "open_interest": 485.0, "volume": 0.0, "delta": 0.4717, "gamma": 0.014, "vega": 0.3546, "theta": -0.0474, "rho": 0.2142, "theo": 9.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-18T13:06:35", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "A270115P00165000", "bid": 12.8, "bid_size": 10.0, "ask": 15.6, "ask_size": 8.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0148, "vega": 0.3508, "theta": -0.0494, "rho": -0.239, "theo": 14.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "A270115C00170000", "bid": 5.4, "bid_size": 159.0, "ask": 8.0, "ask_size": 59.0, "iv": 0.2965, "open_interest": 211.0, "volume": 0.0, "delta": 0.4054, "gamma": 0.0137, "vega": 0.3457, "theta": -0.046, "rho": 0.1859, "theo": 7.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-18T13:06:34", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "A270115P00170000", "bid": 16.3, "bid_size": 7.0, "ask": 18.6, "ask_size": 10.0, "iv": 0.319, "open_interest": 4.0, "volume": 0.0, "delta": -0.6135, "gamma": 0.0147, "vega": 0.3373, "theta": -0.048, "rho": -0.2542, "theo": 17.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-08-20T15:44:11", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "A270115C00175000", "bid": 3.7, "bid_size": 68.0, "ask": 6.5, "ask_size": 43.0, "iv": 0.2927, "open_interest": 44.0, "volume": 0.0, "delta": 0.3429, "gamma": 0.0131, "vega": 0.3282, "theta": -0.0434, "rho": 0.1585, "theo": 5.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-16T10:55:50", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "A270115P00175000", "bid": 19.8, "bid_size": 7.0, "ask": 22.4, "ask_size": 11.0, "iv": 0.3234, "open_interest": 1.0, "volume": 0.0, "delta": -0.6812, "gamma": 0.0143, "vega": 0.3132, "theta": -0.0454, "rho": -0.2608, "theo": 20.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-08-28T09:35:25", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "A270115C00180000", "bid": 3.8, "bid_size": 16.0, "ask": 5.0, "ask_size": 74.0, "iv": 0.3092, "open_interest": 129.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.0122, "vega": 0.304, "theta": -0.04, "rho": 0.1329, "theo": 4.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-18T11:16:40", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "A270115P00180000", "bid": 23.3, "bid_size": 8.0, "ask": 26.2, "ask_size": 10.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.7443, "gamma": 0.0135, "vega": 0.2816, "theta": -0.042, "rho": -0.2568, "theo": 24.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "A270115C00185000", "bid": 1.7, "bid_size": 180.0, "ask": 3.9, "ask_size": 53.0, "iv": 0.2864, "open_interest": 59.0, "volume": 0.0, "delta": 0.235, "gamma": 0.011, "vega": 0.2754, "theta": -0.0361, "rho": 0.1098, "theo": 3.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T14:47:42", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "A270115P00185000", "bid": 27.4, "bid_size": 7.0, "ask": 30.2, "ask_size": 11.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.0124, "vega": 0.2431, "theta": -0.0376, "rho": -0.2445, "theo": 28.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "A270115C00190000", "bid": 2.0, "bid_size": 40.0, "ask": 3.1, "ask_size": 121.0, "iv": 0.307, "open_interest": 1571.0, "volume": 0.0, "delta": 0.1909, "gamma": 0.0098, "vega": 0.2444, "theta": -0.0319, "rho": 0.0895, "theo": 2.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-09-18T14:58:01", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "A270115P00190000", "bid": 31.8, "bid_size": 9.0, "ask": 34.5, "ask_size": 20.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.011, "vega": 0.2001, "theta": -0.0323, "rho": -0.2252, "theo": 32.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "A270115C00195000", "bid": 1.4, "bid_size": 6.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.2994, "open_interest": 104.0, "volume": 0.0, "delta": 0.1534, "gamma": 0.0085, "vega": 0.2132, "theta": -0.0277, "rho": 0.0722, "theo": 2.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-08-18T09:30:05", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "A270115P00195000", "bid": 36.0, "bid_size": 9.0, "ask": 39.0, "ask_size": 9.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.0094, "vega": 0.1583, "theta": -0.0262, "rho": -0.1983, "theo": 37.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "A270115C00200000", "bid": 0.85, "bid_size": 75.0, "ask": 1.6, "ask_size": 39.0, "iv": 0.294, "open_interest": 21.0, "volume": 0.0, "delta": 0.1221, "gamma": 0.0073, "vega": 0.1831, "theta": -0.0237, "rho": 0.0576, "theo": 1.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T15:47:13", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "A270115P00200000", "bid": 40.7, "bid_size": 9.0, "ask": 43.7, "ask_size": 9.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0076, "vega": 0.1168, "theta": -0.0194, "rho": -0.1717, "theo": 42.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "A270115C00210000", "bid": 0.2, "bid_size": 8.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.2875, "open_interest": 14.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0051, "vega": 0.1298, "theta": -0.0167, "rho": 0.0359, "theo": 0.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "A270115P00210000", "bid": 50.9, "bid_size": 5.0, "ask": 54.0, "ask_size": 5.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0063, "vega": 0.0435, "theta": -0.0164, "rho": -0.0606, "theo": 51.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.73, "last_trade_time": "2026-08-26T15:04:11", "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "A270115C00220000", "bid": 0.45, "bid_size": 2.0, "ask": 0.8, "ask_size": 12.0, "iv": 0.3306, "open_interest": 15.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0034, "vega": 0.0886, "theta": -0.0113, "rho": 0.0218, "theo": 0.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "A270115P00220000", "bid": 60.4, "bid_size": 5.0, "ask": 63.9, "ask_size": 5.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0221, "rho": 0.0, "theo": 61.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.96, "last_trade_time": "2025-12-17T13:39:22", "percent_change": 0.0, "prev_day_close": 63.5999984741211}, {"option": "A270219C00070000", "bid": 87.1, "bid_size": 1.0, "ask": 90.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0126, "theta": 0.0, "rho": 0.2873, "theo": 89.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2999992370606}, {"option": "A270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.6997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0126, "theta": -0.002, "rho": -0.0028, "theo": 0.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "A270219C00075000", "bid": 82.2, "bid_size": 2.0, "ask": 85.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0171, "theta": 0.0, "rho": 0.3067, "theo": 84.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4500007629394}, {"option": "A270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.6262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0172, "theta": -0.0026, "rho": -0.004, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "A270219C00080000", "bid": 77.3, "bid_size": 1.0, "ask": 80.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0004, "vega": 0.023, "theta": 0.0, "rho": 0.3257, "theo": 79.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4500007629394}, {"option": "A270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.6472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0004, "vega": 0.0231, "theta": -0.0034, "rho": -0.0056, "theo": 0.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "A270219C00085000", "bid": 72.4, "bid_size": 5.0, "ask": 76.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0006, "vega": 0.0308, "theta": 0.0, "rho": 0.3441, "theo": 74.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "A270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0006, "vega": 0.0309, "theta": -0.0045, "rho": -0.0078, "theo": 0.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "A270219C00090000", "bid": 67.6, "bid_size": 5.0, "ask": 71.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0009, "vega": 0.0406, "theta": 0.0, "rho": 0.3616, "theo": 69.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "A270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0009, "vega": 0.0409, "theta": -0.0057, "rho": -0.0107, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "A270219C00095000", "bid": 62.8, "bid_size": 5.0, "ask": 66.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0012, "vega": 0.0531, "theta": -0.0006, "rho": 0.378, "theo": 65.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "A270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.451, "open_interest": 1.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0012, "vega": 0.0534, "theta": -0.0073, "rho": -0.0147, "theo": 0.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-04T12:48:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "A270219C00100000", "bid": 58.5, "bid_size": 7.0, "ask": 61.5, "ask_size": 3.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0016, "vega": 0.0688, "theta": -0.003, "rho": 0.393, "theo": 60.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "A270219P00100000", "bid": 0.1, "bid_size": 4.0, "ask": 0.85, "ask_size": 15.0, "iv": 0.4126, "open_interest": 1.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0016, "vega": 0.069, "theta": -0.0092, "rho": -0.02, "theo": 0.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-10T09:30:12", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "A270219C00105000", "bid": 53.8, "bid_size": 7.0, "ask": 56.8, "ask_size": 4.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.002, "vega": 0.0878, "theta": -0.0057, "rho": 0.4062, "theo": 55.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "A270219P00105000", "bid": 0.35, "bid_size": 2.0, "ask": 1.1, "ask_size": 14.0, "iv": 0.4081, "open_interest": 1.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0021, "vega": 0.0885, "theta": -0.0114, "rho": -0.027, "theo": 0.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-08T15:55:01", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "A270219C00110000", "bid": 49.2, "bid_size": 5.0, "ask": 52.2, "ask_size": 5.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0027, "vega": 0.1104, "theta": -0.0088, "rho": 0.4172, "theo": 50.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "A270219P00110000", "bid": 0.65, "bid_size": 2.0, "ask": 1.4, "ask_size": 11.0, "iv": 0.3997, "open_interest": 12.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0027, "vega": 0.1112, "theta": -0.014, "rho": -0.0359, "theo": 0.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-03T12:25:53", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "A270219C00115000", "bid": 44.7, "bid_size": 7.0, "ask": 47.7, "ask_size": 6.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0034, "vega": 0.1371, "theta": -0.0122, "rho": 0.4252, "theo": 46.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "A270219P00115000", "bid": 1.0, "bid_size": 2.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.3878, "open_interest": 4.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0035, "vega": 0.1384, "theta": -0.017, "rho": -0.0474, "theo": 1.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-08-21T10:57:06", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "A270219C00120000", "bid": 40.3, "bid_size": 3.0, "ask": 43.3, "ask_size": 9.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0043, "vega": 0.1675, "theta": -0.0159, "rho": 0.43, "theo": 41.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "A270219P00120000", "bid": 1.5, "bid_size": 2.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0044, "vega": 0.169, "theta": -0.0204, "rho": -0.0618, "theo": 1.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "A270219C00125000", "bid": 36.0, "bid_size": 8.0, "ask": 38.6, "ask_size": 17.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0053, "vega": 0.2009, "theta": -0.0199, "rho": 0.431, "theo": 37.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "A270219P00125000", "bid": 2.0, "bid_size": 2.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0054, "vega": 0.2029, "theta": -0.024, "rho": -0.0795, "theo": 2.3315, "change": 0.0, "open": 0.0, "high": 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": "A270219C00130000", "bid": 31.8, "bid_size": 8.0, "ask": 34.4, "ask_size": 15.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.0064, "vega": 0.2364, "theta": -0.024, "rho": 0.4277, "theo": 33.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "A270219P00130000", "bid": 2.6, "bid_size": 1.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.0065, "vega": 0.2392, "theta": -0.0277, "rho": -0.1004, "theo": 3.073, "change": 0.0, "open": 0.0, "high": 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": "A270219C00135000", "bid": 27.8, "bid_size": 7.0, "ask": 30.5, "ask_size": 16.0, "iv": 0.3364, "open_interest": 2.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.0076, "vega": 0.2728, "theta": -0.0281, "rho": 0.4196, "theo": 29.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-06-25T10:46:33", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "A270219P00135000", "bid": 3.5, "bid_size": 2.0, "ask": 4.7, "ask_size": 18.0, "iv": 0.3502, "open_interest": 2.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.0077, "vega": 0.2754, "theta": -0.0314, "rho": -0.1247, "theo": 4.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-09-10T09:47:01", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "A270219C00140000", "bid": 24.0, "bid_size": 8.0, "ask": 26.8, "ask_size": 17.0, "iv": 0.3311, "open_interest": 5.0, "volume": 0.0, "delta": 0.7725, "gamma": 0.0087, "vega": 0.3084, "theta": -0.0319, "rho": 0.4067, "theo": 25.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.38, "last_trade_time": "2026-09-03T09:55:53", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "A270219P00140000", "bid": 4.6, "bid_size": 2.0, "ask": 5.8, "ask_size": 17.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.233, "gamma": 0.009, "vega": 0.3112, "theta": -0.0349, "rho": -0.1521, "theo": 5.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "A270219C00145000", "bid": 20.4, "bid_size": 8.0, "ask": 23.1, "ask_size": 17.0, "iv": 0.3216, "open_interest": 2.0, "volume": 0.0, "delta": 0.7239, "gamma": 0.0098, "vega": 0.3411, "theta": -0.0353, "rho": 0.389, "theo": 22.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.47, "last_trade_time": "2026-08-10T10:38:33", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "A270219P00145000", "bid": 5.9, "bid_size": 2.0, "ask": 7.4, "ask_size": 9.0, "iv": 0.3351, "open_interest": 7.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.0102, "vega": 0.3437, "theta": -0.038, "rho": -0.1817, "theo": 6.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.57, "last_trade_time": "2026-09-14T12:49:12", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "A270219C00150000", "bid": 17.5, "bid_size": 7.0, "ask": 19.9, "ask_size": 16.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": 0.6705, "gamma": 0.0108, "vega": 0.3687, "theta": -0.038, "rho": 0.3669, "theo": 18.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "A270219P00150000", "bid": 7.6, "bid_size": 7.0, "ask": 9.1, "ask_size": 18.0, "iv": 0.3291, "open_interest": 5.0, "volume": 0.0, "delta": -0.3385, "gamma": 0.0112, "vega": 0.3708, "theta": -0.0406, "rho": -0.2129, "theo": 8.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-09-08T10:26:58", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "A270219C00155000", "bid": 14.6, "bid_size": 8.0, "ask": 17.0, "ask_size": 14.0, "iv": 0.3183, "open_interest": 69.0, "volume": 0.0, "delta": 0.6133, "gamma": 0.0116, "vega": 0.3894, "theta": -0.04, "rho": 0.3411, "theo": 15.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-09-17T10:42:44", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "A270219P00155000", "bid": 9.7, "bid_size": 1.0, "ask": 11.2, "ask_size": 12.0, "iv": 0.3262, "open_interest": 15.0, "volume": 0.0, "delta": -0.3982, "gamma": 0.0122, "vega": 0.3903, "theta": -0.0424, "rho": -0.2441, "theo": 10.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-16T12:06:20", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "A270219C00160000", "bid": 12.0, "bid_size": 29.0, "ask": 14.4, "ask_size": 43.0, "iv": 0.3148, "open_interest": 62.0, "volume": 0.0, "delta": 0.5537, "gamma": 0.0122, "vega": 0.402, "theta": -0.041, "rho": 0.3124, "theo": 13.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-09-18T12:08:19", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "A270219P00160000", "bid": 11.6, "bid_size": 8.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.3219, "open_interest": 14.0, "volume": 0.0, "delta": -0.461, "gamma": 0.0128, "vega": 0.4009, "theta": -0.0433, "rho": -0.2758, "theo": 12.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-08-31T14:45:39", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "A270219C00165000", "bid": 10.0, "bid_size": 6.0, "ask": 12.3, "ask_size": 12.0, "iv": 0.3176, "open_interest": 10.0, "volume": 0.0, "delta": 0.4932, "gamma": 0.0124, "vega": 0.4056, "theta": -0.0411, "rho": 0.2817, "theo": 11.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-15T14:40:43", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "A270219P00165000", "bid": 14.3, "bid_size": 2.0, "ask": 16.7, "ask_size": 12.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.5255, "gamma": 0.0133, "vega": 0.4014, "theta": -0.0434, "rho": -0.3001, "theo": 15.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "A270219C00170000", "bid": 7.2, "bid_size": 2.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.2972, "open_interest": 3.0, "volume": 0.0, "delta": 0.4334, "gamma": 0.0124, "vega": 0.4001, "theta": -0.0402, "rho": 0.2501, "theo": 8.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-01T14:13:39", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "A270219P00170000", "bid": 17.4, "bid_size": 7.0, "ask": 19.8, "ask_size": 16.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.0134, "vega": 0.3906, "theta": -0.0426, "rho": -0.3185, "theo": 18.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "A270219C00175000", "bid": 5.5, "bid_size": 8.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.2943, "open_interest": 1.0, "volume": 0.0, "delta": 0.3758, "gamma": 0.0121, "vega": 0.3862, "theta": -0.0386, "rho": 0.2188, "theo": 7.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-28T12:29:26", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "A270219P00175000", "bid": 20.5, "bid_size": 7.0, "ask": 23.4, "ask_size": 16.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.0133, "vega": 0.3687, "theta": -0.0411, "rho": -0.3254, "theo": 21.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "A270219C00180000", "bid": 4.2, "bid_size": 6.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.2938, "open_interest": 21.0, "volume": 0.0, "delta": 0.3217, "gamma": 0.0115, "vega": 0.3652, "theta": -0.0362, "rho": 0.1887, "theo": 5.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-14T10:14:04", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "A270219P00180000", "bid": 24.1, "bid_size": 6.0, "ask": 26.8, "ask_size": 17.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.013, "vega": 0.3375, "theta": -0.0389, "rho": -0.321, "theo": 25.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "A270219C00185000", "bid": 2.8, "bid_size": 4.0, "ask": 5.2, "ask_size": 19.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": 0.272, "gamma": 0.0107, "vega": 0.3388, "theta": -0.0333, "rho": 0.1607, "theo": 4.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "A270219P00185000", "bid": 27.9, "bid_size": 9.0, "ask": 30.8, "ask_size": 17.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.0123, "vega": 0.2987, "theta": -0.0361, "rho": -0.3119, "theo": 29.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499988555908}, {"option": "A270219C00190000", "bid": 1.7, "bid_size": 6.0, "ask": 4.2, "ask_size": 19.0, "iv": 0.2786, "open_interest": 1.0, "volume": 0.0, "delta": 0.2273, "gamma": 0.0098, "vega": 0.3087, "theta": -0.0301, "rho": 0.1351, "theo": 3.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-19T14:03:16", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "A270219P00190000", "bid": 32.1, "bid_size": 7.0, "ask": 35.1, "ask_size": 18.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0114, "vega": 0.2566, "theta": -0.0324, "rho": -0.2889, "theo": 33.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "A270219C00195000", "bid": 1.1, "bid_size": 8.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": 0.188, "gamma": 0.0088, "vega": 0.2764, "theta": -0.0268, "rho": 0.1122, "theo": 2.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "A270219P00195000", "bid": 36.5, "bid_size": 3.0, "ask": 39.5, "ask_size": 14.0, "iv": 0.3153, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0101, "vega": 0.207, "theta": -0.0277, "rho": -0.2622, "theo": 37.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6500015258789}, {"option": "A270219C00200000", "bid": 0.35, "bid_size": 6.0, "ask": 2.5, "ask_size": 6.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0078, "vega": 0.2439, "theta": -0.0234, "rho": 0.0921, "theo": 2.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "A270219P00200000", "bid": 41.0, "bid_size": 6.0, "ask": 44.0, "ask_size": 16.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0087, "vega": 0.1554, "theta": -0.0221, "rho": -0.2154, "theo": 42.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "A270219C00210000", "bid": 0.8, "bid_size": 2.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.2906, "open_interest": 1.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0058, "vega": 0.1827, "theta": -0.0173, "rho": 0.0607, "theo": 1.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "A270219P00210000", "bid": 50.8, "bid_size": 5.0, "ask": 53.6, "ask_size": 5.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0072, "vega": 0.0653, "theta": -0.0165, "rho": -0.0774, "theo": 51.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "A270219C00220000", "bid": 0.25, "bid_size": 5.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.2864, "open_interest": 2.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0041, "vega": 0.131, "theta": -0.0122, "rho": 0.0387, "theo": 0.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "A270219P00220000", "bid": 60.5, "bid_size": 5.0, "ask": 63.9, "ask_size": 5.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 61.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "A270319C00060000", "bid": 97.4, "bid_size": 5.0, "ask": 100.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.009, "theta": 0.0, "rho": 0.2891, "theo": 99.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.2, "last_trade_time": "2026-06-12T10:03:53", "percent_change": 0.0, "prev_day_close": 97.2999992370606}, {"option": "A270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 3.0, "iv": 0.7748, "open_interest": 10.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.009, "theta": -0.0013, "rho": -0.0021, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "A270319C00065000", "bid": 92.2, "bid_size": 1.0, "ask": 95.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0126, "theta": 0.0, "rho": 0.3123, "theo": 94.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.39, "last_trade_time": "2026-05-28T10:11:55", "percent_change": 0.0, "prev_day_close": 92.5499992370606}, {"option": "A270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 25.0, "iv": 0.7525, "open_interest": 7.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.0127, "theta": -0.0017, "rho": -0.0031, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "A270319C00070000", "bid": 87.4, "bid_size": 1.0, "ask": 91.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0174, "theta": 0.0, "rho": 0.3351, "theo": 89.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.61, "last_trade_time": "2026-06-04T10:16:44", "percent_change": 0.0, "prev_day_close": 87.5999984741211}, {"option": "A270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 24.0, "iv": 0.697, "open_interest": 8.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0003, "vega": 0.0176, "theta": -0.0023, "rho": -0.0044, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "A270319C00075000", "bid": 82.5, "bid_size": 5.0, "ask": 86.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.0238, "theta": 0.0, "rho": 0.3573, "theo": 84.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.23, "last_trade_time": "2026-08-10T13:57:48", "percent_change": 0.0, "prev_day_close": 82.9000015258789}, {"option": "A270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.5779, "open_interest": 8.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0004, "vega": 0.0239, "theta": -0.003, "rho": -0.0062, "theo": 0.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "A270319C00080000", "bid": 77.7, "bid_size": 5.0, "ask": 81.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0005, "vega": 0.032, "theta": 0.0, "rho": 0.3789, "theo": 79.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.03, "last_trade_time": "2026-08-19T10:17:08", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "A270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 29.0, "iv": 0.5973, "open_interest": 42.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0006, "vega": 0.0322, "theta": -0.004, "rho": -0.0088, "theo": 0.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-23T09:30:24", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "A270319C00085000", "bid": 73.2, "bid_size": 1.0, "ask": 76.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0008, "vega": 0.0425, "theta": 0.0, "rho": 0.3995, "theo": 75.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1999969482422}, {"option": "A270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 16.0, "iv": 0.5552, "open_interest": 1.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0008, "vega": 0.0428, "theta": -0.0051, "rho": -0.0122, "theo": 0.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-05-06T14:38:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "A270319C00090000", "bid": 68.2, "bid_size": 5.0, "ask": 71.8, "ask_size": 11.0, "iv": 0.3089, "open_interest": 4.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.001, "vega": 0.0556, "theta": 0.0, "rho": 0.4188, "theo": 70.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.1, "last_trade_time": "2026-07-09T13:25:37", "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "A270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 24.0, "iv": 0.515, "open_interest": 2.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.001, "vega": 0.0559, "theta": -0.0065, "rho": -0.0167, "theo": 0.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-26T13:49:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "A270319C00095000", "bid": 63.9, "bid_size": 5.0, "ask": 66.9, "ask_size": 5.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0013, "vega": 0.0719, "theta": 0.0, "rho": 0.4366, "theo": 65.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2999992370606}, {"option": "A270319P00095000", "bid": 0.2, "bid_size": 6.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0014, "vega": 0.0723, "theta": -0.0082, "rho": -0.0227, "theo": 0.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "A270319C00100000", "bid": 59.2, "bid_size": 5.0, "ask": 62.2, "ask_size": 5.0, "iv": 0.3848, "open_interest": 8.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0018, "vega": 0.0913, "theta": -0.0024, "rho": 0.4526, "theo": 60.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-05-13T13:37:45", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "A270319P00100000", "bid": 0.45, "bid_size": 2.0, "ask": 1.2, "ask_size": 23.0, "iv": 0.4246, "open_interest": 79.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0018, "vega": 0.0921, "theta": -0.0103, "rho": -0.0305, "theo": 0.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-17T11:45:37", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "A270319C00105000", "bid": 54.7, "bid_size": 7.0, "ask": 57.7, "ask_size": 9.0, "iv": 0.3937, "open_interest": 1.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0023, "vega": 0.1144, "theta": -0.0053, "rho": 0.4661, "theo": 56.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-05-19T15:45:17", "percent_change": 0.0, "prev_day_close": 53.9499988555908}, {"option": "A270319P00105000", "bid": 0.75, "bid_size": 1.0, "ask": 1.5, "ask_size": 15.0, "iv": 0.4153, "open_interest": 154.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0023, "vega": 0.1153, "theta": -0.0126, "rho": -0.0402, "theo": 1.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-05-28T10:08:34", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "A270319C00110000", "bid": 50.2, "bid_size": 16.0, "ask": 53.2, "ask_size": 16.0, "iv": 0.3895, "open_interest": 142.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0029, "vega": 0.1411, "theta": -0.0085, "rho": 0.4768, "theo": 51.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.45, "last_trade_time": "2026-06-08T10:37:40", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "A270319P00110000", "bid": 1.15, "bid_size": 2.0, "ask": 1.9, "ask_size": 19.0, "iv": 0.4074, "open_interest": 22.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0029, "vega": 0.1421, "theta": -0.0152, "rho": -0.0524, "theo": 1.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-09-14T10:31:23", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "A270319C00115000", "bid": 45.8, "bid_size": 16.0, "ask": 48.8, "ask_size": 20.0, "iv": 0.3843, "open_interest": 107.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0036, "vega": 0.1712, "theta": -0.012, "rho": 0.4843, "theo": 47.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-05-28T14:12:41", "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "A270319P00115000", "bid": 1.65, "bid_size": 2.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.3989, "open_interest": 95.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0036, "vega": 0.1732, "theta": -0.0182, "rho": -0.0678, "theo": 1.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-06-02T10:48:13", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "A270319C00120000", "bid": 41.5, "bid_size": 26.0, "ask": 44.1, "ask_size": 26.0, "iv": 0.3674, "open_interest": 140.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0044, "vega": 0.204, "theta": -0.0156, "rho": 0.4881, "theo": 43.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.86, "last_trade_time": "2026-08-04T13:51:23", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "A270319P00120000", "bid": 2.0, "bid_size": 5.0, "ask": 3.2, "ask_size": 26.0, "iv": 0.3889, "open_interest": 117.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0044, "vega": 0.2064, "theta": -0.0214, "rho": -0.0861, "theo": 2.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-07-31T15:00:49", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "A270319C00125000", "bid": 37.3, "bid_size": 9.0, "ask": 39.9, "ask_size": 15.0, "iv": 0.3607, "open_interest": 9.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0052, "vega": 0.2391, "theta": -0.0194, "rho": 0.4877, "theo": 38.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-09-16T09:30:13", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "A270319P00125000", "bid": 2.7, "bid_size": 2.0, "ask": 3.9, "ask_size": 27.0, "iv": 0.3791, "open_interest": 122.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0053, "vega": 0.2418, "theta": -0.0246, "rho": -0.1072, "theo": 3.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-09-16T13:47:29", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "A270319C00130000", "bid": 33.2, "bid_size": 23.0, "ask": 35.9, "ask_size": 18.0, "iv": 0.3538, "open_interest": 52.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.0061, "vega": 0.2754, "theta": -0.0232, "rho": 0.4829, "theo": 34.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.76, "last_trade_time": "2026-07-28T11:30:06", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "A270319P00130000", "bid": 3.5, "bid_size": 5.0, "ask": 4.7, "ask_size": 23.0, "iv": 0.3678, "open_interest": 50.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0063, "vega": 0.2783, "theta": -0.0279, "rho": -0.1316, "theo": 3.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-09-16T13:46:51", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "A270319C00135000", "bid": 29.4, "bid_size": 18.0, "ask": 31.9, "ask_size": 12.0, "iv": 0.3462, "open_interest": 47.0, "volume": 0.0, "delta": 0.8008, "gamma": 0.0071, "vega": 0.3114, "theta": -0.0268, "rho": 0.4737, "theo": 30.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.03, "last_trade_time": "2026-09-17T09:32:53", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "A270319P00135000", "bid": 4.6, "bid_size": 6.0, "ask": 5.8, "ask_size": 17.0, "iv": 0.3615, "open_interest": 35.0, "volume": 0.0, "delta": -0.2047, "gamma": 0.0073, "vega": 0.315, "theta": -0.0311, "rho": -0.1595, "theo": 5.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-09-16T13:48:37", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "A270319C00140000", "bid": 25.7, "bid_size": 14.0, "ask": 28.2, "ask_size": 11.0, "iv": 0.3389, "open_interest": 32.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.008, "vega": 0.3455, "theta": -0.0302, "rho": 0.4599, "theo": 27.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.13, "last_trade_time": "2026-09-09T14:24:37", "percent_change": 0.0, "prev_day_close": 25.2999992370605}, {"option": "A270319P00140000", "bid": 5.7, "bid_size": 5.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.3537, "open_interest": 19.0, "volume": 0.0, "delta": -0.2466, "gamma": 0.0083, "vega": 0.349, "theta": -0.0341, "rho": -0.1904, "theo": 6.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.49, "last_trade_time": "2026-09-16T15:10:25", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "A270319C00145000", "bid": 22.3, "bid_size": 11.0, "ask": 24.8, "ask_size": 16.0, "iv": 0.3341, "open_interest": 4.0, "volume": 0.0, "delta": 0.7158, "gamma": 0.0089, "vega": 0.3765, "theta": -0.0332, "rho": 0.4416, "theo": 23.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-09-15T10:40:33", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "A270319P00145000", "bid": 7.2, "bid_size": 4.0, "ask": 8.7, "ask_size": 21.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.293, "gamma": 0.0092, "vega": 0.3796, "theta": -0.0366, "rho": -0.2226, "theo": 7.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "A270319C00150000", "bid": 19.5, "bid_size": 20.0, "ask": 21.7, "ask_size": 12.0, "iv": 0.3345, "open_interest": 60.0, "volume": 0.0, "delta": 0.6678, "gamma": 0.0096, "vega": 0.4028, "theta": -0.0356, "rho": 0.4193, "theo": 20.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-09-17T15:38:01", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "A270319P00150000", "bid": 8.3, "bid_size": 5.0, "ask": 11.1, "ask_size": 13.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.3432, "gamma": 0.01, "vega": 0.4051, "theta": -0.0387, "rho": -0.2546, "theo": 9.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-04-27T12:27:23", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "A270319C00155000", "bid": 16.6, "bid_size": 26.0, "ask": 18.9, "ask_size": 29.0, "iv": 0.3309, "open_interest": 66.0, "volume": 0.0, "delta": 0.6171, "gamma": 0.0102, "vega": 0.4228, "theta": -0.0374, "rho": 0.3939, "theo": 17.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-09-18T12:05:16", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "A270319P00155000", "bid": 10.7, "bid_size": 7.0, "ask": 13.1, "ask_size": 14.0, "iv": 0.339, "open_interest": 1.0, "volume": 0.0, "delta": -0.3965, "gamma": 0.0108, "vega": 0.424, "theta": -0.0402, "rho": -0.2884, "theo": 11.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.43, "last_trade_time": "2026-05-28T15:20:09", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "A270319C00160000", "bid": 14.0, "bid_size": 10.0, "ask": 16.3, "ask_size": 25.0, "iv": 0.3271, "open_interest": 86.0, "volume": 0.0, "delta": 0.5647, "gamma": 0.0107, "vega": 0.4359, "theta": -0.0385, "rho": 0.3657, "theo": 15.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.47, "last_trade_time": "2026-09-17T15:21:10", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "A270319P00160000", "bid": 13.1, "bid_size": 5.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.3358, "open_interest": 24.0, "volume": 0.0, "delta": -0.452, "gamma": 0.0113, "vega": 0.4348, "theta": -0.041, "rho": -0.3186, "theo": 14.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.18, "last_trade_time": "2026-06-01T10:30:57", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "A270319C00165000", "bid": 11.5, "bid_size": 43.0, "ask": 14.1, "ask_size": 45.0, "iv": 0.3231, "open_interest": 122.0, "volume": 0.0, "delta": 0.5115, "gamma": 0.011, "vega": 0.4414, "theta": -0.0388, "rho": 0.3353, "theo": 13.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-09-18T09:30:30", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "A270319P00165000", "bid": 15.8, "bid_size": 5.0, "ask": 18.2, "ask_size": 17.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.509, "gamma": 0.0117, "vega": 0.4371, "theta": -0.0412, "rho": -0.3469, "theo": 16.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "A270319C00170000", "bid": 9.4, "bid_size": 9.0, "ask": 12.1, "ask_size": 19.0, "iv": 0.3202, "open_interest": 51.0, "volume": 0.0, "delta": 0.4586, "gamma": 0.011, "vega": 0.4392, "theta": -0.0384, "rho": 0.3039, "theo": 10.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.38, "last_trade_time": "2026-09-04T09:55:00", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "A270319P00170000", "bid": 18.8, "bid_size": 7.0, "ask": 21.1, "ask_size": 17.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.5663, "gamma": 0.012, "vega": 0.4296, "theta": -0.0407, "rho": -0.3669, "theo": 19.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "A270319C00175000", "bid": 7.2, "bid_size": 8.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.3092, "open_interest": 14.0, "volume": 0.0, "delta": 0.4071, "gamma": 0.0109, "vega": 0.4298, "theta": -0.0374, "rho": 0.2726, "theo": 9.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-08-21T11:07:03", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "A270319P00175000", "bid": 21.7, "bid_size": 7.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.012, "vega": 0.4126, "theta": -0.0396, "rho": -0.3798, "theo": 22.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "A270319C00180000", "bid": 5.5, "bid_size": 8.0, "ask": 8.4, "ask_size": 15.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": 0.3577, "gamma": 0.0106, "vega": 0.4138, "theta": -0.0357, "rho": 0.2417, "theo": 7.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "A270319P00180000", "bid": 25.2, "bid_size": 9.0, "ask": 28.1, "ask_size": 17.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": -0.6787, "gamma": 0.0119, "vega": 0.3882, "theta": -0.038, "rho": -0.3834, "theo": 26.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "A270319C00185000", "bid": 4.2, "bid_size": 7.0, "ask": 7.1, "ask_size": 17.0, "iv": 0.302, "open_interest": 10.0, "volume": 0.0, "delta": 0.3113, "gamma": 0.0101, "vega": 0.3921, "theta": -0.0336, "rho": 0.2117, "theo": 6.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-05-28T09:31:37", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "A270319P00185000", "bid": 28.9, "bid_size": 9.0, "ask": 31.9, "ask_size": 17.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.7321, "gamma": 0.0116, "vega": 0.3563, "theta": -0.036, "rho": -0.3792, "theo": 30.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "A270319C00190000", "bid": 3.0, "bid_size": 8.0, "ask": 5.7, "ask_size": 16.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": 0.2683, "gamma": 0.0094, "vega": 0.3663, "theta": -0.0312, "rho": 0.1837, "theo": 5.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "A270319P00190000", "bid": 32.9, "bid_size": 7.0, "ask": 35.9, "ask_size": 15.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.7826, "gamma": 0.0111, "vega": 0.3144, "theta": -0.0333, "rho": -0.358, "theo": 34.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "A270319C00195000", "bid": 3.3, "bid_size": 2.0, "ask": 4.7, "ask_size": 18.0, "iv": 0.3092, "open_interest": 2.0, "volume": 0.0, "delta": 0.2292, "gamma": 0.0087, "vega": 0.3375, "theta": -0.0285, "rho": 0.158, "theo": 4.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "A270319P00195000", "bid": 37.0, "bid_size": 6.0, "ask": 40.0, "ask_size": 9.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.0104, "vega": 0.2676, "theta": -0.03, "rho": -0.3249, "theo": 38.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "A270319C00200000", "bid": 1.5, "bid_size": 6.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.2882, "open_interest": 1.0, "volume": 0.0, "delta": 0.1942, "gamma": 0.008, "vega": 0.3067, "theta": -0.0257, "rho": 0.1343, "theo": 3.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "A270319P00200000", "bid": 41.4, "bid_size": 7.0, "ask": 44.4, "ask_size": 14.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.0094, "vega": 0.2204, "theta": -0.0258, "rho": -0.2856, "theo": 42.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "A270319C00210000", "bid": 1.35, "bid_size": 8.0, "ask": 2.3, "ask_size": 14.0, "iv": 0.2958, "open_interest": 3.0, "volume": 0.0, "delta": 0.136, "gamma": 0.0064, "vega": 0.2448, "theta": -0.0202, "rho": 0.0949, "theo": 2.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "A270319P00210000", "bid": 50.7, "bid_size": 8.0, "ask": 53.4, "ask_size": 7.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0077, "vega": 0.1243, "theta": -0.0145, "rho": -0.1983, "theo": 51.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1999988555908}, {"option": "A270319C00220000", "bid": 0.7, "bid_size": 1.0, "ask": 1.45, "ask_size": 19.0, "iv": 0.2918, "open_interest": 4.0, "volume": 0.0, "delta": 0.0926, "gamma": 0.0049, "vega": 0.1872, "theta": -0.0152, "rho": 0.065, "theo": 1.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "A270319P00220000", "bid": 60.6, "bid_size": 5.0, "ask": 63.9, "ask_size": 1.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0034, "vega": 0.0097, "theta": -0.0223, "rho": 0.0, "theo": 61.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5999984741211}, {"option": "A270319C00230000", "bid": 0.2, "bid_size": 3.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.2848, "open_interest": 1.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0036, "vega": 0.1382, "theta": -0.011, "rho": 0.0433, "theo": 0.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "A270319P00230000", "bid": 70.8, "bid_size": 5.0, "ask": 73.9, "ask_size": 1.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0223, "rho": 0.0, "theo": 71.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6499977111816}, {"option": "A270521C00095000", "bid": 64.9, "bid_size": 7.0, "ask": 67.9, "ask_size": 9.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0016, "vega": 0.1122, "theta": 0.0, "rho": 0.5688, "theo": 66.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "A270521P00095000", "bid": 0.1, "bid_size": 4.0, "ask": 3.0, "ask_size": 17.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0016, "vega": 0.1135, "theta": -0.0093, "rho": -0.0451, "theo": 0.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "A270521C00100000", "bid": 60.4, "bid_size": 7.0, "ask": 63.4, "ask_size": 10.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.002, "vega": 0.1367, "theta": 0.0, "rho": 0.5875, "theo": 62.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6999988555908}, {"option": "A270521P00100000", "bid": 0.05, "bid_size": 4.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.002, "vega": 0.1386, "theta": -0.0111, "rho": -0.0578, "theo": 1.2664, "change": 0.0, "open": 0.0, "high": 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": "A270521C00105000", "bid": 56.0, "bid_size": 7.0, "ask": 59.0, "ask_size": 16.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0025, "vega": 0.1646, "theta": -0.0022, "rho": 0.603, "theo": 57.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "A270521P00105000", "bid": 0.1, "bid_size": 4.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0025, "vega": 0.1664, "theta": -0.0131, "rho": -0.073, "theo": 1.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "A270521C00110000", "bid": 51.6, "bid_size": 2.0, "ask": 54.6, "ask_size": 12.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.003, "vega": 0.1956, "theta": -0.0052, "rho": 0.6149, "theo": 53.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "A270521P00110000", "bid": 0.6, "bid_size": 1.0, "ask": 3.8, "ask_size": 18.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0031, "vega": 0.1982, "theta": -0.0153, "rho": -0.0912, "theo": 2.1069, "change": 0.0, "open": 0.0, "high": 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": "A270521C00115000", "bid": 47.4, "bid_size": 7.0, "ask": 49.9, "ask_size": 13.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0036, "vega": 0.229, "theta": -0.0083, "rho": 0.623, "theo": 49.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "A270521P00115000", "bid": 2.3, "bid_size": 2.0, "ask": 3.5, "ask_size": 18.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0037, "vega": 0.2323, "theta": -0.0176, "rho": -0.1131, "theo": 2.6831, "change": 0.0, "open": 0.0, "high": 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": "A270521C00120000", "bid": 43.3, "bid_size": 7.0, "ask": 45.9, "ask_size": 13.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0043, "vega": 0.2647, "theta": -0.0115, "rho": 0.6265, "theo": 45.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "A270521P00120000", "bid": 3.0, "bid_size": 2.0, "ask": 4.2, "ask_size": 18.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0044, "vega": 0.2681, "theta": -0.02, "rho": -0.1376, "theo": 3.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "A270521C00125000", "bid": 39.2, "bid_size": 7.0, "ask": 42.0, "ask_size": 15.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.005, "vega": 0.3016, "theta": -0.0147, "rho": 0.6256, "theo": 41.0328, "change": 0.0, "open": 0.0, "high": 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": "A270521P00125000", "bid": 2.8, "bid_size": 5.0, "ask": 5.9, "ask_size": 18.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.0051, "vega": 0.3059, "theta": -0.0224, "rho": -0.166, "theo": 4.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "A270521C00130000", "bid": 35.4, "bid_size": 7.0, "ask": 38.1, "ask_size": 10.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0057, "vega": 0.3386, "theta": -0.0179, "rho": 0.62, "theo": 37.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "A270521P00130000", "bid": 4.8, "bid_size": 4.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0059, "vega": 0.3434, "theta": -0.0248, "rho": -0.1978, "theo": 5.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "A270521C00135000", "bid": 31.7, "bid_size": 8.0, "ask": 34.4, "ask_size": 15.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": 0.7893, "gamma": 0.0064, "vega": 0.375, "theta": -0.0209, "rho": 0.6092, "theo": 33.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "A270521P00135000", "bid": 5.8, "bid_size": 1.0, "ask": 7.3, "ask_size": 7.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.219, "gamma": 0.0066, "vega": 0.3796, "theta": -0.0271, "rho": -0.2316, "theo": 6.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "A270521C00140000", "bid": 28.2, "bid_size": 9.0, "ask": 31.0, "ask_size": 9.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.0071, "vega": 0.4091, "theta": -0.0236, "rho": 0.594, "theo": 30.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "A270521P00140000", "bid": 6.5, "bid_size": 7.0, "ask": 8.8, "ask_size": 16.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.2571, "gamma": 0.0074, "vega": 0.4141, "theta": -0.0292, "rho": -0.2682, "theo": 7.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "A270521C00145000", "bid": 24.9, "bid_size": 7.0, "ask": 27.7, "ask_size": 15.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0077, "vega": 0.4398, "theta": -0.0261, "rho": 0.5743, "theo": 26.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "A270521P00145000", "bid": 8.9, "bid_size": 1.0, "ask": 10.4, "ask_size": 18.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.2985, "gamma": 0.0081, "vega": 0.4445, "theta": -0.0309, "rho": -0.3063, "theo": 9.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "A270521C00150000", "bid": 21.9, "bid_size": 8.0, "ask": 24.7, "ask_size": 15.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.6718, "gamma": 0.0083, "vega": 0.4664, "theta": -0.0282, "rho": 0.5502, "theo": 23.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "A270521P00150000", "bid": 10.3, "bid_size": 6.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.3427, "gamma": 0.0088, "vega": 0.4698, "theta": -0.0324, "rho": -0.3448, "theo": 11.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "A270521C00155000", "bid": 18.8, "bid_size": 6.0, "ask": 21.8, "ask_size": 19.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": 0.6282, "gamma": 0.0088, "vega": 0.4875, "theta": -0.0298, "rho": 0.5229, "theo": 20.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "A270521P00155000", "bid": 12.5, "bid_size": 5.0, "ask": 14.9, "ask_size": 17.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.3893, "gamma": 0.0094, "vega": 0.4891, "theta": -0.0334, "rho": -0.3825, "theo": 13.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "A270521C00160000", "bid": 16.2, "bid_size": 2.0, "ask": 19.3, "ask_size": 18.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.5833, "gamma": 0.0092, "vega": 0.5026, "theta": -0.031, "rho": 0.4927, "theo": 18.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "A270521P00160000", "bid": 14.9, "bid_size": 6.0, "ask": 17.6, "ask_size": 18.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.4377, "gamma": 0.0099, "vega": 0.5014, "theta": -0.034, "rho": -0.4164, "theo": 15.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "A270521C00165000", "bid": 14.6, "bid_size": 2.0, "ask": 17.0, "ask_size": 18.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": 0.5379, "gamma": 0.0094, "vega": 0.5112, "theta": -0.0317, "rho": 0.46, "theo": 15.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "A270521P00165000", "bid": 16.8, "bid_size": 6.0, "ask": 19.9, "ask_size": 16.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.4873, "gamma": 0.0102, "vega": 0.506, "theta": -0.0342, "rho": -0.4495, "theo": 18.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "A270521C00170000", "bid": 12.6, "bid_size": 8.0, "ask": 15.0, "ask_size": 18.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.4925, "gamma": 0.0095, "vega": 0.5134, "theta": -0.0319, "rho": 0.4264, "theo": 13.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "A270521P00170000", "bid": 20.1, "bid_size": 2.0, "ask": 23.5, "ask_size": 18.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.5374, "gamma": 0.0105, "vega": 0.5024, "theta": -0.034, "rho": -0.4756, "theo": 21.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "A270521C00175000", "bid": 10.1, "bid_size": 4.0, "ask": 13.1, "ask_size": 7.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": 0.448, "gamma": 0.0095, "vega": 0.509, "theta": -0.0317, "rho": 0.3917, "theo": 11.9477, "change": 0.0, "open": 0.0, "high": 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": "A270521P00175000", "bid": 23.4, "bid_size": 7.0, "ask": 26.4, "ask_size": 17.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": -0.5875, "gamma": 0.0107, "vega": 0.4908, "theta": -0.0334, "rho": -0.4911, "theo": 24.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "A270521C00180000", "bid": 8.4, "bid_size": 4.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": 0.4047, "gamma": 0.0094, "vega": 0.4988, "theta": -0.031, "rho": 0.3571, "theo": 10.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "A270521P00180000", "bid": 26.7, "bid_size": 6.0, "ask": 29.6, "ask_size": 18.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.6371, "gamma": 0.0108, "vega": 0.4704, "theta": -0.0325, "rho": -0.5004, "theo": 27.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "A270521C00185000", "bid": 6.9, "bid_size": 2.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": 0.3633, "gamma": 0.0092, "vega": 0.4835, "theta": -0.03, "rho": 0.3234, "theo": 8.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "A270521P00185000", "bid": 30.3, "bid_size": 8.0, "ask": 33.3, "ask_size": 17.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.6857, "gamma": 0.0108, "vega": 0.443, "theta": -0.0313, "rho": -0.5012, "theo": 31.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "A270521C00190000", "bid": 5.6, "bid_size": 4.0, "ask": 8.2, "ask_size": 15.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": 0.3242, "gamma": 0.0088, "vega": 0.4634, "theta": -0.0288, "rho": 0.2904, "theo": 7.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "A270521P00190000", "bid": 34.1, "bid_size": 5.0, "ask": 37.1, "ask_size": 18.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.733, "gamma": 0.0107, "vega": 0.4081, "theta": -0.0299, "rho": -0.4861, "theo": 35.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "A270521C00195000", "bid": 4.6, "bid_size": 8.0, "ask": 7.1, "ask_size": 17.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.0084, "vega": 0.4402, "theta": -0.0272, "rho": 0.2596, "theo": 6.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "A270521P00195000", "bid": 38.1, "bid_size": 8.0, "ask": 41.1, "ask_size": 17.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.0104, "vega": 0.3642, "theta": -0.0281, "rho": -0.4542, "theo": 39.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "A270521C00200000", "bid": 3.4, "bid_size": 5.0, "ask": 5.9, "ask_size": 20.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": 0.2538, "gamma": 0.0079, "vega": 0.4138, "theta": -0.0255, "rho": 0.2302, "theo": 5.3479, "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": 4.60000002384186}, {"option": "A270521P00200000", "bid": 42.2, "bid_size": 7.0, "ask": 45.2, "ask_size": 15.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": -0.821, "gamma": 0.01, "vega": 0.3185, "theta": -0.0258, "rho": -0.414, "theo": 43.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "A270521C00210000", "bid": 1.95, "bid_size": 7.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.0069, "vega": 0.357, "theta": -0.0219, "rho": 0.1784, "theo": 3.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "A270521P00210000", "bid": 51.1, "bid_size": 7.0, "ask": 54.5, "ask_size": 13.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.0083, "vega": 0.2145, "theta": -0.0182, "rho": -0.2985, "theo": 52.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "A270617C00065000", "bid": 92.9, "bid_size": 5.0, "ask": 96.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0003, "vega": 0.0307, "theta": 0.0, "rho": 0.4582, "theo": 95.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.1500015258789}, {"option": "A270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.5571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0003, "vega": 0.031, "theta": -0.0026, "rho": -0.0102, "theo": 0.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "A270617C00070000", "bid": 88.2, "bid_size": 5.0, "ask": 91.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0005, "vega": 0.0405, "theta": 0.0, "rho": 0.49, "theo": 90.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "A270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0005, "vega": 0.0408, "theta": -0.0034, "rho": -0.0141, "theo": 0.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "A270617C00075000", "bid": 83.5, "bid_size": 1.0, "ask": 87.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0006, "vega": 0.0526, "theta": 0.0, "rho": 0.5207, "theo": 85.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "A270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0006, "vega": 0.0532, "theta": -0.0043, "rho": -0.0192, "theo": 0.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "A270617C00080000", "bid": 79.1, "bid_size": 5.0, "ask": 82.5, "ask_size": 5.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0008, "vega": 0.0672, "theta": 0.0, "rho": 0.5497, "theo": 81.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6500015258789}, {"option": "A270617P00080000", "bid": 0.15, "bid_size": 3.0, "ask": 1.0, "ask_size": 51.0, "iv": 0.4568, "open_interest": 5.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0008, "vega": 0.0679, "theta": -0.0053, "rho": -0.0255, "theo": 0.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-17T13:18:59", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "A270617C00085000", "bid": 74.6, "bid_size": 5.0, "ask": 77.6, "ask_size": 5.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.001, "vega": 0.0849, "theta": 0.0, "rho": 0.5768, "theo": 76.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "A270617P00085000", "bid": 0.3, "bid_size": 2.0, "ask": 1.05, "ask_size": 16.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0011, "vega": 0.0858, "theta": -0.0066, "rho": -0.0337, "theo": 0.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "A270617C00090000", "bid": 70.0, "bid_size": 1.0, "ask": 73.0, "ask_size": 4.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0013, "vega": 0.1056, "theta": 0.0, "rho": 0.6018, "theo": 71.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3999977111816}, {"option": "A270617P00090000", "bid": 0.35, "bid_size": 3.0, "ask": 1.3, "ask_size": 17.0, "iv": 0.4173, "open_interest": 1.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0014, "vega": 0.1071, "theta": -0.008, "rho": -0.044, "theo": 0.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-08-17T09:32:30", "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "A270617C00095000", "bid": 65.5, "bid_size": 4.0, "ask": 68.5, "ask_size": 4.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0017, "vega": 0.1295, "theta": 0.0, "rho": 0.624, "theo": 67.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "A270617P00095000", "bid": 0.85, "bid_size": 3.0, "ask": 1.6, "ask_size": 34.0, "iv": 0.4182, "open_interest": 2.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0017, "vega": 0.1308, "theta": -0.0097, "rho": -0.0564, "theo": 1.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-10T11:37:23", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "A270617C00100000", "bid": 61.1, "bid_size": 18.0, "ask": 64.1, "ask_size": 16.0, "iv": 0.3924, "open_interest": 3.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0021, "vega": 0.1567, "theta": -0.0007, "rho": 0.6431, "theo": 62.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-09-18T15:15:05", "percent_change": 0.0, "prev_day_close": 60.8499984741211}, {"option": "A270617P00100000", "bid": 1.1, "bid_size": 11.0, "ask": 2.25, "ask_size": 44.0, "iv": 0.4146, "open_interest": 45.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0021, "vega": 0.1587, "theta": -0.0115, "rho": -0.0717, "theo": 1.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "A270617C00105000", "bid": 56.8, "bid_size": 7.0, "ask": 59.3, "ask_size": 7.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0025, "vega": 0.1867, "theta": -0.0035, "rho": 0.6589, "theo": 58.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "A270617P00105000", "bid": 0.6, "bid_size": 37.0, "ask": 3.8, "ask_size": 59.0, "iv": 0.4092, "open_interest": 31.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0026, "vega": 0.1895, "theta": -0.0134, "rho": -0.0899, "theo": 1.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "A270617C00110000", "bid": 52.5, "bid_size": 7.0, "ask": 55.5, "ask_size": 11.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.003, "vega": 0.2197, "theta": -0.0063, "rho": 0.6705, "theo": 54.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "A270617P00110000", "bid": 2.1, "bid_size": 8.0, "ask": 3.3, "ask_size": 49.0, "iv": 0.3979, "open_interest": 32.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0031, "vega": 0.2226, "theta": -0.0156, "rho": -0.1112, "theo": 2.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-14T10:31:23", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "A270617C00115000", "bid": 48.3, "bid_size": 7.0, "ask": 51.1, "ask_size": 12.0, "iv": 0.3729, "open_interest": 1.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0036, "vega": 0.2548, "theta": -0.0092, "rho": 0.6781, "theo": 49.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.73, "last_trade_time": "2026-08-06T10:09:09", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "A270617P00115000", "bid": 2.8, "bid_size": 1.0, "ask": 4.0, "ask_size": 45.0, "iv": 0.3912, "open_interest": 16.0, "volume": 0.0, "delta": -0.1111, "gamma": 0.0037, "vega": 0.2586, "theta": -0.0178, "rho": -0.1361, "theo": 3.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-11T14:14:47", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "A270617C00120000", "bid": 44.3, "bid_size": 9.0, "ask": 47.0, "ask_size": 17.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.0042, "vega": 0.2913, "theta": -0.0122, "rho": 0.6812, "theo": 45.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "A270617P00120000", "bid": 3.5, "bid_size": 7.0, "ask": 4.7, "ask_size": 35.0, "iv": 0.3804, "open_interest": 32.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0043, "vega": 0.2955, "theta": -0.02, "rho": -0.1635, "theo": 3.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-09-16T15:15:26", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "A270617C00125000", "bid": 40.3, "bid_size": 8.0, "ask": 43.1, "ask_size": 14.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0048, "vega": 0.3288, "theta": -0.0152, "rho": 0.6793, "theo": 41.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9000015258789}, {"option": "A270617P00125000", "bid": 4.4, "bid_size": 2.0, "ask": 5.8, "ask_size": 36.0, "iv": 0.3755, "open_interest": 103.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.005, "vega": 0.3337, "theta": -0.0223, "rho": -0.1954, "theo": 4.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-08-06T13:49:43", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "A270617C00130000", "bid": 36.5, "bid_size": 9.0, "ask": 39.3, "ask_size": 17.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": 0.8144, "gamma": 0.0054, "vega": 0.3658, "theta": -0.018, "rho": 0.6731, "theo": 38.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "A270617P00130000", "bid": 5.3, "bid_size": 1.0, "ask": 6.8, "ask_size": 32.0, "iv": 0.3645, "open_interest": 54.0, "volume": 0.0, "delta": -0.193, "gamma": 0.0057, "vega": 0.3717, "theta": -0.0245, "rho": -0.2303, "theo": 6.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.62, "last_trade_time": "2026-09-14T10:22:14", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "A270617C00135000", "bid": 32.9, "bid_size": 7.0, "ask": 36.2, "ask_size": 11.0, "iv": 0.3559, "open_interest": 1.0, "volume": 0.0, "delta": 0.7823, "gamma": 0.0061, "vega": 0.4016, "theta": -0.0207, "rho": 0.6618, "theo": 34.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-07-06T10:00:29", "percent_change": 0.0, "prev_day_close": 32.6999988555908}, {"option": "A270617P00135000", "bid": 6.6, "bid_size": 8.0, "ask": 8.1, "ask_size": 24.0, "iv": 0.3593, "open_interest": 63.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.0064, "vega": 0.4069, "theta": -0.0266, "rho": -0.2661, "theo": 7.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-04T12:48:29", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "A270617C00140000", "bid": 29.5, "bid_size": 34.0, "ask": 32.2, "ask_size": 27.0, "iv": 0.344, "open_interest": 63.0, "volume": 0.0, "delta": 0.7475, "gamma": 0.0067, "vega": 0.4352, "theta": -0.0232, "rho": 0.6458, "theo": 31.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.17, "last_trade_time": "2026-09-18T09:32:29", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "A270617P00140000", "bid": 8.1, "bid_size": 5.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.3547, "open_interest": 36.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.007, "vega": 0.4407, "theta": -0.0285, "rho": -0.3063, "theo": 8.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-17T11:36:21", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "A270617C00145000", "bid": 26.3, "bid_size": 24.0, "ask": 29.0, "ask_size": 25.0, "iv": 0.3399, "open_interest": 35.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.0072, "vega": 0.4652, "theta": -0.0254, "rho": 0.626, "theo": 28.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-09-18T15:42:11", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "A270617P00145000", "bid": 9.1, "bid_size": 7.0, "ask": 12.2, "ask_size": 21.0, "iv": 0.3524, "open_interest": 22.0, "volume": 0.0, "delta": -0.3027, "gamma": 0.0077, "vega": 0.4708, "theta": -0.0301, "rho": -0.3456, "theo": 10.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-09-17T11:34:58", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "A270617C00150000", "bid": 23.3, "bid_size": 19.0, "ask": 26.1, "ask_size": 13.0, "iv": 0.337, "open_interest": 50.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.0077, "vega": 0.4912, "theta": -0.0272, "rho": 0.6018, "theo": 25.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-09-10T10:01:30", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "A270617P00150000", "bid": 11.2, "bid_size": 27.0, "ask": 13.6, "ask_size": 36.0, "iv": 0.3447, "open_interest": 96.0, "volume": 0.0, "delta": -0.3444, "gamma": 0.0082, "vega": 0.4953, "theta": -0.0314, "rho": -0.3854, "theo": 12.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-09-17T12:19:59", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "A270617C00155000", "bid": 20.6, "bid_size": 35.0, "ask": 23.4, "ask_size": 33.0, "iv": 0.335, "open_interest": 70.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.0082, "vega": 0.5121, "theta": -0.0287, "rho": 0.5746, "theo": 22.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-09-18T15:46:10", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "A270617P00155000", "bid": 13.4, "bid_size": 8.0, "ask": 15.8, "ask_size": 12.0, "iv": 0.342, "open_interest": 26.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0088, "vega": 0.5143, "theta": -0.0324, "rho": -0.4252, "theo": 14.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-09-17T11:36:19", "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "A270617C00160000", "bid": 18.4, "bid_size": 1.0, "ask": 20.8, "ask_size": 33.0, "iv": 0.3347, "open_interest": 73.0, "volume": 0.0, "delta": 0.5889, "gamma": 0.0085, "vega": 0.5275, "theta": -0.0298, "rho": 0.5445, "theo": 19.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-09-10T15:55:52", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "A270617P00160000", "bid": 15.8, "bid_size": 2.0, "ask": 18.2, "ask_size": 18.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.4332, "gamma": 0.0092, "vega": 0.5267, "theta": -0.033, "rho": -0.4612, "theo": 16.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "A270617C00165000", "bid": 16.1, "bid_size": 18.0, "ask": 18.5, "ask_size": 31.0, "iv": 0.3325, "open_interest": 77.0, "volume": 0.0, "delta": 0.5468, "gamma": 0.0087, "vega": 0.537, "theta": -0.0305, "rho": 0.5119, "theo": 17.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-09-10T15:55:52", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "A270617P00165000", "bid": 18.5, "bid_size": 2.0, "ask": 20.9, "ask_size": 18.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.4794, "gamma": 0.0096, "vega": 0.5323, "theta": -0.0332, "rho": -0.4942, "theo": 19.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.56, "last_trade_time": "2026-07-23T10:31:34", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "A270617C00170000", "bid": 14.0, "bid_size": 2.0, "ask": 16.4, "ask_size": 30.0, "iv": 0.3302, "open_interest": 76.0, "volume": 0.0, "delta": 0.5047, "gamma": 0.0089, "vega": 0.5406, "theta": -0.0308, "rho": 0.4785, "theo": 15.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-09-10T15:55:52", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "A270617P00170000", "bid": 21.1, "bid_size": 3.0, "ask": 24.1, "ask_size": 18.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.5261, "gamma": 0.0098, "vega": 0.5304, "theta": -0.0331, "rho": -0.5233, "theo": 22.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "A270617C00175000", "bid": 12.2, "bid_size": 2.0, "ask": 14.6, "ask_size": 37.0, "iv": 0.33, "open_interest": 95.0, "volume": 0.0, "delta": 0.4632, "gamma": 0.0089, "vega": 0.5383, "theta": -0.0307, "rho": 0.4435, "theo": 13.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-08T10:46:54", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "A270617P00175000", "bid": 23.9, "bid_size": 6.0, "ask": 27.2, "ask_size": 6.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.5729, "gamma": 0.01, "vega": 0.52, "theta": -0.0327, "rho": -0.5405, "theo": 25.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "A270617C00180000", "bid": 10.5, "bid_size": 1.0, "ask": 12.9, "ask_size": 17.0, "iv": 0.3283, "open_interest": 16.0, "volume": 0.0, "delta": 0.4227, "gamma": 0.0088, "vega": 0.5307, "theta": -0.0303, "rho": 0.4089, "theo": 11.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-10T15:55:57", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "A270617P00180000", "bid": 27.7, "bid_size": 8.0, "ask": 30.5, "ask_size": 18.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0101, "vega": 0.5026, "theta": -0.032, "rho": -0.551, "theo": 28.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "A270617C00185000", "bid": 8.4, "bid_size": 24.0, "ask": 10.9, "ask_size": 9.0, "iv": 0.3164, "open_interest": 21.0, "volume": 0.0, "delta": 0.3836, "gamma": 0.0087, "vega": 0.5178, "theta": -0.0295, "rho": 0.3742, "theo": 10.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-10T10:10:46", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "A270617P00185000", "bid": 31.2, "bid_size": 9.0, "ask": 34.1, "ask_size": 15.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6653, "gamma": 0.0102, "vega": 0.4791, "theta": -0.0311, "rho": -0.5538, "theo": 32.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "A270617C00190000", "bid": 7.0, "bid_size": 6.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.3147, "open_interest": 1.0, "volume": 0.0, "delta": 0.3464, "gamma": 0.0084, "vega": 0.5008, "theta": -0.0285, "rho": 0.3405, "theo": 8.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.71, "last_trade_time": "2026-08-25T13:30:12", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "A270617P00190000", "bid": 34.9, "bid_size": 6.0, "ask": 37.8, "ask_size": 17.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.7102, "gamma": 0.0102, "vega": 0.4461, "theta": -0.0299, "rho": -0.5456, "theo": 35.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "A270617C00195000", "bid": 6.5, "bid_size": 2.0, "ask": 8.3, "ask_size": 14.0, "iv": 0.3192, "open_interest": 2.0, "volume": 0.0, "delta": 0.3112, "gamma": 0.0081, "vega": 0.48, "theta": -0.0272, "rho": 0.3081, "theo": 7.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-10T09:54:13", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "A270617P00195000", "bid": 38.7, "bid_size": 8.0, "ask": 41.7, "ask_size": 17.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0101, "vega": 0.4076, "theta": -0.0286, "rho": -0.5225, "theo": 39.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "A270617C00200000", "bid": 4.7, "bid_size": 6.0, "ask": 7.2, "ask_size": 17.0, "iv": 0.3089, "open_interest": 6.0, "volume": 0.0, "delta": 0.2782, "gamma": 0.0077, "vega": 0.4562, "theta": -0.0258, "rho": 0.2771, "theo": 6.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-10T10:15:55", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "A270617P00200000", "bid": 42.7, "bid_size": 8.0, "ask": 45.7, "ask_size": 16.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0098, "vega": 0.3637, "theta": -0.0269, "rho": -0.4867, "theo": 44.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0999984741211}, {"option": "A270617C00210000", "bid": 2.8, "bid_size": 8.0, "ask": 5.2, "ask_size": 15.0, "iv": 0.2991, "open_interest": 17.0, "volume": 0.0, "delta": 0.2194, "gamma": 0.0069, "vega": 0.403, "theta": -0.0226, "rho": 0.2208, "theo": 4.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-10T12:47:33", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "A270617P00210000", "bid": 51.4, "bid_size": 8.0, "ask": 54.4, "ask_size": 15.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0087, "vega": 0.2608, "theta": -0.0216, "rho": -0.3763, "theo": 52.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7999992370606}, {"option": "A270617C00220000", "bid": 2.6, "bid_size": 2.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.3091, "open_interest": 3.0, "volume": 0.0, "delta": 0.1703, "gamma": 0.0059, "vega": 0.3464, "theta": -0.0193, "rho": 0.1728, "theo": 3.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-09T12:08:40", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "A270617P00220000", "bid": 60.7, "bid_size": 3.0, "ask": 63.7, "ask_size": 12.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0075, "vega": 0.1565, "theta": -0.0118, "rho": -0.2567, "theo": 62.0148, "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": 64.25}, {"option": "A270617C00230000", "bid": 1.55, "bid_size": 2.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.1303, "gamma": 0.005, "vega": 0.291, "theta": -0.016, "rho": 0.1332, "theo": 2.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "A270617P00230000", "bid": 70.1, "bid_size": 5.0, "ask": 74.0, "ask_size": 7.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0047, "vega": 0.039, "theta": -0.0152, "rho": 0.0, "theo": 71.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "A270917C00075000", "bid": 84.5, "bid_size": 6.0, "ask": 88.5, "ask_size": 5.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0008, "vega": 0.0868, "theta": 0.0, "rho": 0.6712, "theo": 86.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "A270917P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 14.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0008, "vega": 0.0879, "theta": -0.0052, "rho": -0.04, "theo": 0.6961, "change": 0.0, "open": 0.0, "high": 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": "A270917C00080000", "bid": 80.0, "bid_size": 5.0, "ask": 84.0, "ask_size": 17.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.001, "vega": 0.1074, "theta": 0.0, "rho": 0.7059, "theo": 82.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "A270917P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.001, "vega": 0.109, "theta": -0.0063, "rho": -0.0517, "theo": 0.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "A270917C00085000", "bid": 75.5, "bid_size": 5.0, "ask": 79.5, "ask_size": 18.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0012, "vega": 0.1312, "theta": 0.0, "rho": 0.7377, "theo": 77.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "A270917P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0013, "vega": 0.1329, "theta": -0.0076, "rho": -0.0657, "theo": 1.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "A270917C00090000", "bid": 71.0, "bid_size": 5.0, "ask": 75.0, "ask_size": 10.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0015, "vega": 0.1579, "theta": 0.0, "rho": 0.7664, "theo": 73.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "A270917P00090000", "bid": 0.05, "bid_size": 9.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.4306, "open_interest": 1.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0016, "vega": 0.1607, "theta": -0.0089, "rho": -0.0829, "theo": 1.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-15T11:07:06", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "A270917C00095000", "bid": 67.0, "bid_size": 6.0, "ask": 70.5, "ask_size": 12.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0018, "vega": 0.1875, "theta": -0.0016, "rho": 0.7914, "theo": 69.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "A270917P00095000", "bid": 0.35, "bid_size": 6.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.4147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0019, "vega": 0.1904, "theta": -0.0104, "rho": -0.103, "theo": 1.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "A270917C00100000", "bid": 62.5, "bid_size": 11.0, "ask": 66.5, "ask_size": 16.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0022, "vega": 0.2198, "theta": -0.0037, "rho": 0.8126, "theo": 64.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "A270917P00100000", "bid": 0.95, "bid_size": 6.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0023, "vega": 0.2237, "theta": -0.0121, "rho": -0.1262, "theo": 2.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "A270917C00105000", "bid": 58.5, "bid_size": 8.0, "ask": 62.5, "ask_size": 18.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0026, "vega": 0.2542, "theta": -0.006, "rho": 0.8296, "theo": 60.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "A270917P00105000", "bid": 1.65, "bid_size": 8.0, "ask": 4.7, "ask_size": 19.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0027, "vega": 0.2583, "theta": -0.0138, "rho": -0.1532, "theo": 3.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "A270917C00110000", "bid": 54.5, "bid_size": 8.0, "ask": 58.5, "ask_size": 16.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": 0.896, "gamma": 0.003, "vega": 0.2907, "theta": -0.0082, "rho": 0.8418, "theo": 56.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "A270917P00110000", "bid": 2.2, "bid_size": 11.0, "ask": 5.6, "ask_size": 19.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0031, "vega": 0.2953, "theta": -0.0156, "rho": -0.1827, "theo": 3.7579, "change": 0.0, "open": 0.0, "high": 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": "A270917C00115000", "bid": 50.5, "bid_size": 8.0, "ask": 54.5, "ask_size": 16.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0034, "vega": 0.3279, "theta": -0.0105, "rho": 0.8497, "theo": 52.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "A270917P00115000", "bid": 3.3, "bid_size": 6.0, "ask": 6.5, "ask_size": 19.0, "iv": 0.3929, "open_interest": 12.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0036, "vega": 0.3343, "theta": -0.0174, "rho": -0.2164, "theo": 4.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-10T13:46:03", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "A270917C00120000", "bid": 46.5, "bid_size": 10.0, "ask": 50.5, "ask_size": 11.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0039, "vega": 0.3662, "theta": -0.0128, "rho": 0.8523, "theo": 48.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "A270917P00120000", "bid": 4.4, "bid_size": 9.0, "ask": 7.5, "ask_size": 19.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": -0.154, "gamma": 0.0041, "vega": 0.3722, "theta": -0.0192, "rho": -0.2533, "theo": 5.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "A270917C00125000", "bid": 42.7, "bid_size": 10.0, "ask": 47.0, "ask_size": 10.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0044, "vega": 0.4038, "theta": -0.015, "rho": 0.8507, "theo": 45.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "A270917P00125000", "bid": 5.5, "bid_size": 9.0, "ask": 8.6, "ask_size": 14.0, "iv": 0.382, "open_interest": 1.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0046, "vega": 0.4117, "theta": -0.0209, "rho": -0.2928, "theo": 6.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-27T13:13:51", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "A270917C00130000", "bid": 39.2, "bid_size": 7.0, "ask": 43.0, "ask_size": 13.0, "iv": 0.3557, "open_interest": 4.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0048, "vega": 0.4408, "theta": -0.0171, "rho": 0.8436, "theo": 41.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.47, "last_trade_time": "2026-08-21T15:44:48", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "A270917P00130000", "bid": 6.8, "bid_size": 11.0, "ask": 9.9, "ask_size": 20.0, "iv": 0.377, "open_interest": 8.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.0051, "vega": 0.4481, "theta": -0.0226, "rho": -0.3355, "theo": 7.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-03T13:38:46", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "A270917C00135000", "bid": 35.6, "bid_size": 9.0, "ask": 39.2, "ask_size": 3.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0053, "vega": 0.4758, "theta": -0.0191, "rho": 0.8325, "theo": 38.2838, "change": 0.0, "open": 0.0, "high": 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": "A270917P00135000", "bid": 8.3, "bid_size": 36.0, "ask": 11.4, "ask_size": 35.0, "iv": 0.3726, "open_interest": 19.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0056, "vega": 0.4848, "theta": -0.0242, "rho": -0.3794, "theo": 9.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-09-18T13:28:11", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "A270917C00140000", "bid": 32.5, "bid_size": 11.0, "ask": 36.0, "ask_size": 9.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.7435, "gamma": 0.0057, "vega": 0.5086, "theta": -0.0209, "rho": 0.8164, "theo": 35.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "A270917P00140000", "bid": 10.0, "bid_size": 30.0, "ask": 13.0, "ask_size": 33.0, "iv": 0.3685, "open_interest": 11.0, "volume": 0.0, "delta": -0.2713, "gamma": 0.0061, "vega": 0.5162, "theta": -0.0257, "rho": -0.4258, "theo": 11.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-09-18T13:26:20", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "A270917C00145000", "bid": 29.7, "bid_size": 8.0, "ask": 33.5, "ask_size": 10.0, "iv": 0.3479, "open_interest": 2.0, "volume": 0.0, "delta": 0.7117, "gamma": 0.0061, "vega": 0.5381, "theta": -0.0225, "rho": 0.7967, "theo": 32.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.35, "last_trade_time": "2026-08-31T15:04:42", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "A270917P00145000", "bid": 11.7, "bid_size": 10.0, "ask": 14.8, "ask_size": 15.0, "iv": 0.363, "open_interest": 21.0, "volume": 0.0, "delta": -0.3058, "gamma": 0.0066, "vega": 0.5455, "theta": -0.027, "rho": -0.4715, "theo": 12.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-09-17T13:31:19", "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "A270917C00150000", "bid": 26.6, "bid_size": 12.0, "ask": 30.2, "ask_size": 18.0, "iv": 0.3388, "open_interest": 8.0, "volume": 0.0, "delta": 0.6786, "gamma": 0.0065, "vega": 0.564, "theta": -0.0239, "rho": 0.7728, "theo": 29.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.48, "last_trade_time": "2026-09-09T14:24:37", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "A270917P00150000", "bid": 13.7, "bid_size": 8.0, "ask": 16.9, "ask_size": 13.0, "iv": 0.3602, "open_interest": 9.0, "volume": 0.0, "delta": -0.3418, "gamma": 0.007, "vega": 0.5696, "theta": -0.028, "rho": -0.5163, "theo": 14.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-09-17T13:04:42", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "A270917C00155000", "bid": 24.3, "bid_size": 4.0, "ask": 27.6, "ask_size": 18.0, "iv": 0.34, "open_interest": 1.0, "volume": 0.0, "delta": 0.6446, "gamma": 0.0068, "vega": 0.5856, "theta": -0.025, "rho": 0.7461, "theo": 26.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-08-31T15:04:42", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "A270917P00155000", "bid": 15.9, "bid_size": 32.0, "ask": 19.0, "ask_size": 28.0, "iv": 0.3558, "open_interest": 70.0, "volume": 0.0, "delta": -0.3792, "gamma": 0.0075, "vega": 0.5891, "theta": -0.0289, "rho": -0.5624, "theo": 17.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-09-18T15:54:59", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "A270917C00160000", "bid": 21.7, "bid_size": 4.0, "ask": 25.2, "ask_size": 10.0, "iv": 0.3374, "open_interest": 15.0, "volume": 0.0, "delta": 0.6099, "gamma": 0.0071, "vega": 0.6029, "theta": -0.026, "rho": 0.7161, "theo": 24.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-08-24T10:22:27", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "A270917P00160000", "bid": 18.4, "bid_size": 8.0, "ask": 21.5, "ask_size": 21.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": -0.4177, "gamma": 0.0078, "vega": 0.6028, "theta": -0.0296, "rho": -0.6023, "theo": 19.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "A270917C00165000", "bid": 19.6, "bid_size": 4.0, "ask": 23.0, "ask_size": 15.0, "iv": 0.3377, "open_interest": 1.0, "volume": 0.0, "delta": 0.5748, "gamma": 0.0073, "vega": 0.6153, "theta": -0.0266, "rho": 0.6844, "theo": 21.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.39, "last_trade_time": "2026-08-20T12:03:14", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "A270917P00165000", "bid": 21.1, "bid_size": 8.0, "ask": 24.0, "ask_size": 18.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.4571, "gamma": 0.0081, "vega": 0.611, "theta": -0.03, "rho": -0.6395, "theo": 22.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "A270917C00170000", "bid": 17.6, "bid_size": 5.0, "ask": 20.9, "ask_size": 12.0, "iv": 0.3369, "open_interest": 4.0, "volume": 0.0, "delta": 0.5398, "gamma": 0.0074, "vega": 0.623, "theta": -0.027, "rho": 0.6503, "theo": 19.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-09-03T13:27:15", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "A270917P00170000", "bid": 23.9, "bid_size": 6.0, "ask": 27.0, "ask_size": 15.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.4969, "gamma": 0.0084, "vega": 0.6123, "theta": -0.0302, "rho": -0.6712, "theo": 24.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "A270917C00175000", "bid": 15.7, "bid_size": 33.0, "ask": 19.0, "ask_size": 36.0, "iv": 0.3359, "open_interest": 71.0, "volume": 0.0, "delta": 0.5049, "gamma": 0.0075, "vega": 0.6259, "theta": -0.0272, "rho": 0.6156, "theo": 17.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-09-18T11:03:31", "percent_change": 0.0, "prev_day_close": 16.7000007629395}, {"option": "A270917P00175000", "bid": 27.0, "bid_size": 8.0, "ask": 30.0, "ask_size": 12.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.5372, "gamma": 0.0086, "vega": 0.6078, "theta": -0.0303, "rho": -0.6979, "theo": 27.8374, "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": 29.4499998092651}, {"option": "A270917C00180000", "bid": 14.0, "bid_size": 30.0, "ask": 17.1, "ask_size": 30.0, "iv": 0.3341, "open_interest": 21.0, "volume": 0.0, "delta": 0.4707, "gamma": 0.0075, "vega": 0.6241, "theta": -0.0272, "rho": 0.5794, "theo": 15.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-09-18T13:28:06", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "A270917P00180000", "bid": 30.2, "bid_size": 9.0, "ask": 33.5, "ask_size": 15.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": -0.5775, "gamma": 0.0088, "vega": 0.5965, "theta": -0.0301, "rho": -0.714, "theo": 31.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "A270917C00185000", "bid": 12.4, "bid_size": 29.0, "ask": 15.5, "ask_size": 29.0, "iv": 0.3331, "open_interest": 8.0, "volume": 0.0, "delta": 0.4372, "gamma": 0.0075, "vega": 0.6182, "theta": -0.0269, "rho": 0.5437, "theo": 14.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-09-18T13:58:30", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "A270917P00185000", "bid": 33.6, "bid_size": 6.0, "ask": 36.5, "ask_size": 10.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.6177, "gamma": 0.009, "vega": 0.5784, "theta": -0.0298, "rho": -0.7272, "theo": 34.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "A270917C00190000", "bid": 10.9, "bid_size": 29.0, "ask": 14.0, "ask_size": 28.0, "iv": 0.3315, "open_interest": 9.0, "volume": 0.0, "delta": 0.4047, "gamma": 0.0074, "vega": 0.608, "theta": -0.0264, "rho": 0.5072, "theo": 12.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.11, "last_trade_time": "2026-09-18T13:09:09", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "A270917P00190000", "bid": 37.1, "bid_size": 9.0, "ask": 40.0, "ask_size": 19.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.6576, "gamma": 0.0091, "vega": 0.5538, "theta": -0.0294, "rho": -0.7249, "theo": 37.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "A270917C00195000", "bid": 9.5, "bid_size": 10.0, "ask": 12.6, "ask_size": 14.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0073, "vega": 0.5946, "theta": -0.0258, "rho": 0.4722, "theo": 11.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "A270917P00195000", "bid": 40.0, "bid_size": 10.0, "ask": 44.0, "ask_size": 18.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.6971, "gamma": 0.0092, "vega": 0.5219, "theta": -0.0288, "rho": -0.7144, "theo": 41.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "A270917C00200000", "bid": 8.2, "bid_size": 14.0, "ask": 11.7, "ask_size": 22.0, "iv": 0.3303, "open_interest": 69.0, "volume": 0.0, "delta": 0.3434, "gamma": 0.0071, "vega": 0.5775, "theta": -0.025, "rho": 0.437, "theo": 9.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.53, "last_trade_time": "2026-09-03T15:57:28", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "A270917P00200000", "bid": 44.5, "bid_size": 9.0, "ask": 48.0, "ask_size": 16.0, "iv": 0.3441, "open_interest": 10.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0092, "vega": 0.4831, "theta": -0.0283, "rho": -0.683, "theo": 45.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-09-02T14:05:28", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "A270917C00210000", "bid": 5.8, "bid_size": 9.0, "ask": 9.5, "ask_size": 19.0, "iv": 0.3244, "open_interest": 12.0, "volume": 0.0, "delta": 0.2879, "gamma": 0.0067, "vega": 0.5365, "theta": -0.0231, "rho": 0.3713, "theo": 7.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.89, "last_trade_time": "2026-09-15T12:38:37", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "A270917P00210000", "bid": 52.0, "bid_size": 11.0, "ask": 56.0, "ask_size": 16.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.009, "vega": 0.3875, "theta": -0.0262, "rho": -0.5728, "theo": 53.783, "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": 55.75}, {"option": "A270917C00220000", "bid": 3.8, "bid_size": 9.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": 0.2387, "gamma": 0.0061, "vega": 0.4886, "theta": -0.0209, "rho": 0.3114, "theo": 6.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "A270917P00220000", "bid": 60.5, "bid_size": 10.0, "ask": 65.0, "ask_size": 15.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0081, "vega": 0.2901, "theta": -0.0217, "rho": -0.4371, "theo": 62.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "A270917C00230000", "bid": 2.35, "bid_size": 6.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.3099, "open_interest": 3.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0055, "vega": 0.437, "theta": -0.0186, "rho": 0.2581, "theo": 4.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-11T12:13:56", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "A270917P00230000", "bid": 70.0, "bid_size": 9.0, "ask": 74.0, "ask_size": 7.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.008, "vega": 0.1731, "theta": -0.0142, "rho": -0.3079, "theo": 71.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9000015258789}, {"option": "A280121C00080000", "bid": 81.5, "bid_size": 8.0, "ask": 85.5, "ask_size": 9.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0011, "vega": 0.1655, "theta": 0.0, "rho": 0.8688, "theo": 83.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3499984741211}, {"option": "A280121P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0012, "vega": 0.1681, "theta": -0.0071, "rho": -0.1032, "theo": 1.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "A280121C00085000", "bid": 77.0, "bid_size": 3.0, "ask": 81.0, "ask_size": 9.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0014, "vega": 0.1944, "theta": 0.0, "rho": 0.9043, "theo": 79.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "A280121P00085000", "bid": 0.15, "bid_size": 7.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0014, "vega": 0.1978, "theta": -0.0082, "rho": -0.1258, "theo": 2.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "A280121C00090000", "bid": 73.0, "bid_size": 3.0, "ask": 77.0, "ask_size": 10.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0016, "vega": 0.2263, "theta": 0.0, "rho": 0.9383, "theo": 75.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "A280121P00090000", "bid": 0.65, "bid_size": 9.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0017, "vega": 0.2303, "theta": -0.0094, "rho": -0.1524, "theo": 2.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "A280121C00095000", "bid": 69.0, "bid_size": 7.0, "ask": 73.0, "ask_size": 9.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0019, "vega": 0.2604, "theta": -0.0018, "rho": 0.9682, "theo": 70.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "A280121P00095000", "bid": 1.2, "bid_size": 9.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.002, "vega": 0.2648, "theta": -0.0107, "rho": -0.1823, "theo": 3.0842, "change": 0.0, "open": 0.0, "high": 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": "A280121C00100000", "bid": 64.5, "bid_size": 8.0, "ask": 67.9, "ask_size": 7.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0022, "vega": 0.2961, "theta": -0.0036, "rho": 1.004, "theo": 66.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "A280121P00100000", "bid": 1.95, "bid_size": 9.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0023, "vega": 0.3016, "theta": -0.012, "rho": -0.2156, "theo": 3.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "A280121C00105000", "bid": 61.0, "bid_size": 7.0, "ask": 65.0, "ask_size": 10.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.0025, "vega": 0.3334, "theta": -0.0054, "rho": 1.0349, "theo": 62.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "A280121P00105000", "bid": 2.65, "bid_size": 8.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0026, "vega": 0.3396, "theta": -0.0133, "rho": -0.2529, "theo": 4.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "A280121C00110000", "bid": 57.0, "bid_size": 11.0, "ask": 61.0, "ask_size": 10.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0029, "vega": 0.3714, "theta": -0.0072, "rho": 1.0552, "theo": 59.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "A280121P00110000", "bid": 3.6, "bid_size": 8.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.127, "gamma": 0.003, "vega": 0.3788, "theta": -0.0147, "rho": -0.2935, "theo": 5.3807, "change": 0.0, "open": 0.0, "high": 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": "A280121C00115000", "bid": 53.5, "bid_size": 8.0, "ask": 57.5, "ask_size": 11.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": 0.8565, "gamma": 0.0032, "vega": 0.4102, "theta": -0.009, "rho": 1.0666, "theo": 55.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "A280121P00115000", "bid": 4.8, "bid_size": 6.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0034, "vega": 0.4183, "theta": -0.016, "rho": -0.3377, "theo": 6.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "A280121C00120000", "bid": 49.6, "bid_size": 7.0, "ask": 53.5, "ask_size": 13.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0036, "vega": 0.4484, "theta": -0.0108, "rho": 1.072, "theo": 51.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "A280121P00120000", "bid": 6.0, "bid_size": 9.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.0038, "vega": 0.4574, "theta": -0.0174, "rho": -0.3845, "theo": 7.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "A280121C00125000", "bid": 46.2, "bid_size": 6.0, "ask": 50.0, "ask_size": 13.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.0039, "vega": 0.4864, "theta": -0.0125, "rho": 1.0709, "theo": 48.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "A280121P00125000", "bid": 7.3, "bid_size": 12.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.1933, "gamma": 0.0042, "vega": 0.4961, "theta": -0.0186, "rho": -0.4328, "theo": 8.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "A280121C00130000", "bid": 42.9, "bid_size": 7.0, "ask": 47.0, "ask_size": 11.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0043, "vega": 0.5226, "theta": -0.0141, "rho": 1.0655, "theo": 44.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "A280121P00130000", "bid": 8.8, "bid_size": 9.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": -0.219, "gamma": 0.0046, "vega": 0.5331, "theta": -0.0199, "rho": -0.4862, "theo": 10.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "A280121C00135000", "bid": 39.9, "bid_size": 8.0, "ask": 43.5, "ask_size": 10.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0046, "vega": 0.5575, "theta": -0.0156, "rho": 1.0543, "theo": 41.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "A280121P00135000", "bid": 10.6, "bid_size": 9.0, "ask": 13.5, "ask_size": 15.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.2463, "gamma": 0.005, "vega": 0.5675, "theta": -0.021, "rho": -0.5374, "theo": 11.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "A280121C00140000", "bid": 36.9, "bid_size": 8.0, "ask": 40.5, "ask_size": 12.0, "iv": 0.3597, "open_interest": 5.0, "volume": 0.0, "delta": 0.7379, "gamma": 0.0049, "vega": 0.5895, "theta": -0.017, "rho": 1.0394, "theo": 38.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.95, "last_trade_time": "2026-09-16T09:30:13", "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "A280121P00140000", "bid": 12.3, "bid_size": 9.0, "ask": 15.5, "ask_size": 15.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.2751, "gamma": 0.0054, "vega": 0.6, "theta": -0.022, "rho": -0.5915, "theo": 13.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "A280121C00145000", "bid": 34.1, "bid_size": 8.0, "ask": 37.5, "ask_size": 8.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.7105, "gamma": 0.0052, "vega": 0.619, "theta": -0.0182, "rho": 1.0197, "theo": 35.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "A280121P00145000", "bid": 14.2, "bid_size": 29.0, "ask": 17.0, "ask_size": 16.0, "iv": 0.3609, "open_interest": 4.0, "volume": 0.0, "delta": -0.3052, "gamma": 0.0057, "vega": 0.6283, "theta": -0.023, "rho": -0.6445, "theo": 15.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-09-18T14:55:12", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "A280121C00150000", "bid": 31.3, "bid_size": 10.0, "ask": 34.8, "ask_size": 10.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.6823, "gamma": 0.0055, "vega": 0.6451, "theta": -0.0194, "rho": 0.9966, "theo": 33.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "A280121P00150000", "bid": 16.3, "bid_size": 9.0, "ask": 19.0, "ask_size": 13.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.3366, "gamma": 0.0061, "vega": 0.6532, "theta": -0.0238, "rho": -0.6972, "theo": 17.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "A280121C00155000", "bid": 28.8, "bid_size": 7.0, "ask": 32.2, "ask_size": 7.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.6535, "gamma": 0.0058, "vega": 0.6676, "theta": -0.0203, "rho": 0.9702, "theo": 30.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "A280121P00155000", "bid": 18.5, "bid_size": 9.0, "ask": 21.5, "ask_size": 16.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": -0.369, "gamma": 0.0064, "vega": 0.6731, "theta": -0.0245, "rho": -0.7478, "theo": 19.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "A280121C00160000", "bid": 26.5, "bid_size": 26.0, "ask": 29.8, "ask_size": 26.0, "iv": 0.3486, "open_interest": 2.0, "volume": 0.0, "delta": 0.6243, "gamma": 0.006, "vega": 0.6865, "theta": -0.0211, "rho": 0.9402, "theo": 28.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-09-18T11:11:01", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "A280121P00160000", "bid": 20.5, "bid_size": 8.0, "ask": 24.0, "ask_size": 15.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.4023, "gamma": 0.0067, "vega": 0.6883, "theta": -0.0251, "rho": -0.7942, "theo": 22.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "A280121C00165000", "bid": 24.1, "bid_size": 9.0, "ask": 27.5, "ask_size": 19.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.5948, "gamma": 0.0061, "vega": 0.7012, "theta": -0.0218, "rho": 0.9088, "theo": 25.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "A280121P00165000", "bid": 23.5, "bid_size": 9.0, "ask": 26.5, "ask_size": 15.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": -0.4362, "gamma": 0.007, "vega": 0.6984, "theta": -0.0255, "rho": -0.8374, "theo": 24.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "A280121C00170000", "bid": 22.0, "bid_size": 8.0, "ask": 25.5, "ask_size": 12.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": 0.5653, "gamma": 0.0063, "vega": 0.7121, "theta": -0.0222, "rho": 0.8741, "theo": 23.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "A280121P00170000", "bid": 26.3, "bid_size": 8.0, "ask": 29.5, "ask_size": 12.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.4707, "gamma": 0.0073, "vega": 0.7025, "theta": -0.0258, "rho": -0.8732, "theo": 27.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "A280121C00175000", "bid": 20.0, "bid_size": 8.0, "ask": 23.5, "ask_size": 12.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": 0.5359, "gamma": 0.0064, "vega": 0.719, "theta": -0.0226, "rho": 0.839, "theo": 21.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "A280121P00175000", "bid": 29.1, "bid_size": 8.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.5055, "gamma": 0.0075, "vega": 0.7017, "theta": -0.0259, "rho": -0.9056, "theo": 30.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "A280121C00180000", "bid": 18.1, "bid_size": 9.0, "ask": 21.6, "ask_size": 9.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": 0.5068, "gamma": 0.0064, "vega": 0.7219, "theta": -0.0228, "rho": 0.802, "theo": 19.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "A280121P00180000", "bid": 32.0, "bid_size": 8.0, "ask": 35.5, "ask_size": 18.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.5405, "gamma": 0.0077, "vega": 0.6954, "theta": -0.026, "rho": -0.9259, "theo": 33.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "A280121C00185000", "bid": 16.3, "bid_size": 8.0, "ask": 19.8, "ask_size": 12.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": 0.4783, "gamma": 0.0065, "vega": 0.7211, "theta": -0.0228, "rho": 0.7642, "theo": 18.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "A280121P00185000", "bid": 35.3, "bid_size": 9.0, "ask": 38.5, "ask_size": 14.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.5756, "gamma": 0.0079, "vega": 0.6844, "theta": -0.0259, "rho": -0.95, "theo": 36.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "A280121C00190000", "bid": 14.7, "bid_size": 6.0, "ask": 18.2, "ask_size": 9.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": 0.4503, "gamma": 0.0064, "vega": 0.7169, "theta": -0.0227, "rho": 0.7268, "theo": 16.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "A280121P00190000", "bid": 38.8, "bid_size": 8.0, "ask": 42.0, "ask_size": 9.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.008, "vega": 0.6653, "theta": -0.0257, "rho": -0.9587, "theo": 40.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "A280121C00195000", "bid": 13.2, "bid_size": 9.0, "ask": 16.7, "ask_size": 13.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.4231, "gamma": 0.0064, "vega": 0.7092, "theta": -0.0225, "rho": 0.6881, "theo": 15.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "A280121P00195000", "bid": 42.3, "bid_size": 9.0, "ask": 45.5, "ask_size": 9.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.6456, "gamma": 0.0082, "vega": 0.6408, "theta": -0.0255, "rho": -0.9485, "theo": 43.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "A280121C00200000", "bid": 11.9, "bid_size": 8.0, "ask": 15.4, "ask_size": 10.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": 0.3968, "gamma": 0.0063, "vega": 0.6988, "theta": -0.0222, "rho": 0.6508, "theo": 13.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "A280121P00200000", "bid": 46.0, "bid_size": 7.0, "ask": 49.5, "ask_size": 18.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0083, "vega": 0.6112, "theta": -0.0253, "rho": -0.9436, "theo": 47.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "A280121C00210000", "bid": 9.6, "bid_size": 9.0, "ask": 13.1, "ask_size": 13.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.347, "gamma": 0.0061, "vega": 0.6698, "theta": -0.0213, "rho": 0.5768, "theo": 11.3701, "change": 0.0, "open": 0.0, "high": 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": "A280121P00210000", "bid": 53.0, "bid_size": 7.0, "ask": 57.5, "ask_size": 9.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.7491, "gamma": 0.0085, "vega": 0.532, "theta": -0.0246, "rho": -0.8563, "theo": 55.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "A280121C00220000", "bid": 7.7, "bid_size": 11.0, "ask": 11.2, "ask_size": 14.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.0058, "vega": 0.6332, "theta": -0.0201, "rho": 0.5076, "theo": 9.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "A280121P00220000", "bid": 61.5, "bid_size": 8.0, "ask": 65.5, "ask_size": 7.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.0085, "vega": 0.4334, "theta": -0.0241, "rho": -0.734, "theo": 63.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "A290119C00080000", "bid": 86.5, "bid_size": 7.0, "ask": 90.5, "ask_size": 7.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0012, "vega": 0.2844, "theta": 0.0, "rho": 1.3621, "theo": 88.8484, "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": 86.25}, {"option": "A290119P00080000", "bid": 1.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0013, "vega": 0.2931, "theta": -0.0068, "rho": -0.2676, "theo": 3.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "A290119C00085000", "bid": 82.5, "bid_size": 2.0, "ask": 86.5, "ask_size": 7.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0014, "vega": 0.3218, "theta": 0.0, "rho": 1.415, "theo": 85.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5999984741211}, {"option": "A290119P00085000", "bid": 1.5, "bid_size": 8.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0014, "vega": 0.3305, "theta": -0.0076, "rho": -0.3115, "theo": 4.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "A290119C00090000", "bid": 78.5, "bid_size": 4.0, "ask": 83.0, "ask_size": 7.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0016, "vega": 0.3598, "theta": 0.0, "rho": 1.4633, "theo": 81.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "A290119P00090000", "bid": 2.5, "bid_size": 4.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0017, "vega": 0.3719, "theta": -0.0084, "rho": -0.36, "theo": 4.7402, "change": 0.0, "open": 0.0, "high": 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": "A290119C00095000", "bid": 75.0, "bid_size": 4.0, "ask": 79.0, "ask_size": 7.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0018, "vega": 0.3999, "theta": -0.0001, "rho": 1.53, "theo": 77.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "A290119P00095000", "bid": 3.0, "bid_size": 4.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0019, "vega": 0.4117, "theta": -0.0092, "rho": -0.412, "theo": 5.5543, "change": 0.0, "open": 0.0, "high": 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": "A290119C00100000", "bid": 71.5, "bid_size": 6.0, "ask": 75.5, "ask_size": 5.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.002, "vega": 0.44, "theta": -0.0013, "rho": 1.5665, "theo": 74.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "A290119P00100000", "bid": 4.0, "bid_size": 7.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.3798, "open_interest": 3.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0021, "vega": 0.4551, "theta": -0.01, "rho": -0.469, "theo": 6.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-16T14:52:23", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "A290119C00105000", "bid": 68.0, "bid_size": 7.0, "ask": 72.0, "ask_size": 9.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0022, "vega": 0.4811, "theta": -0.0025, "rho": 1.5952, "theo": 70.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "A290119P00105000", "bid": 5.0, "bid_size": 10.0, "ask": 9.2, "ask_size": 6.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0024, "vega": 0.4976, "theta": -0.0109, "rho": -0.5269, "theo": 7.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "A290119C00110000", "bid": 64.5, "bid_size": 2.0, "ask": 68.5, "ask_size": 9.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0024, "vega": 0.5218, "theta": -0.0037, "rho": 1.6186, "theo": 67.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "A290119P00110000", "bid": 6.4, "bid_size": 5.0, "ask": 10.6, "ask_size": 8.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.1445, "gamma": 0.0026, "vega": 0.5396, "theta": -0.0117, "rho": -0.589, "theo": 8.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "A290119C00115000", "bid": 61.5, "bid_size": 7.0, "ask": 65.5, "ask_size": 7.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0026, "vega": 0.5624, "theta": -0.0049, "rho": 1.6364, "theo": 63.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "A290119P00115000", "bid": 7.9, "bid_size": 7.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0029, "vega": 0.5831, "theta": -0.0126, "rho": -0.6552, "theo": 9.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "A290119C00120000", "bid": 58.0, "bid_size": 8.0, "ask": 62.0, "ask_size": 9.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0028, "vega": 0.6027, "theta": -0.006, "rho": 1.6475, "theo": 60.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "A290119P00120000", "bid": 9.4, "bid_size": 8.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.0032, "vega": 0.6231, "theta": -0.0134, "rho": -0.723, "theo": 11.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "A290119C00125000", "bid": 55.0, "bid_size": 8.0, "ask": 59.0, "ask_size": 7.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0031, "vega": 0.6414, "theta": -0.0071, "rho": 1.6544, "theo": 57.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "A290119P00125000", "bid": 11.1, "bid_size": 9.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0034, "vega": 0.6648, "theta": -0.0142, "rho": -0.7941, "theo": 12.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "A290119C00130000", "bid": 52.0, "bid_size": 8.0, "ask": 56.0, "ask_size": 7.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": 0.7991, "gamma": 0.0033, "vega": 0.679, "theta": -0.0082, "rho": 1.6553, "theo": 54.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "A290119P00130000", "bid": 12.8, "bid_size": 4.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": -0.2234, "gamma": 0.0037, "vega": 0.7025, "theta": -0.015, "rho": -0.8631, "theo": 14.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "A290119C00135000", "bid": 49.0, "bid_size": 8.0, "ask": 53.5, "ask_size": 7.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.78, "gamma": 0.0035, "vega": 0.715, "theta": -0.0092, "rho": 1.6507, "theo": 51.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "A290119P00135000", "bid": 14.6, "bid_size": 5.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.2457, "gamma": 0.004, "vega": 0.7373, "theta": -0.0157, "rho": -0.9323, "theo": 16.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "A290119C00140000", "bid": 46.5, "bid_size": 8.0, "ask": 50.5, "ask_size": 7.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": 0.7603, "gamma": 0.0036, "vega": 0.7487, "theta": -0.0101, "rho": 1.6427, "theo": 49.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "A290119P00140000", "bid": 16.5, "bid_size": 8.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.367, "open_interest": 1.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0043, "vega": 0.7714, "theta": -0.0164, "rho": -1.0008, "theo": 17.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.37, "last_trade_time": "2026-09-14T10:22:14", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "A290119C00145000", "bid": 44.0, "bid_size": 8.0, "ask": 48.0, "ask_size": 7.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.7402, "gamma": 0.0038, "vega": 0.7805, "theta": -0.011, "rho": 1.6292, "theo": 46.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "A290119P00145000", "bid": 18.5, "bid_size": 4.0, "ask": 22.5, "ask_size": 9.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.2932, "gamma": 0.0046, "vega": 0.8014, "theta": -0.0171, "rho": -1.0707, "theo": 19.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "A290119C00150000", "bid": 41.5, "bid_size": 7.0, "ask": 45.5, "ask_size": 7.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.7196, "gamma": 0.004, "vega": 0.8099, "theta": -0.0118, "rho": 1.6114, "theo": 43.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "A290119P00150000", "bid": 20.6, "bid_size": 3.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.0048, "vega": 0.8277, "theta": -0.0177, "rho": -1.1322, "theo": 22.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "A290119C00155000", "bid": 39.0, "bid_size": 7.0, "ask": 43.0, "ask_size": 7.0, "iv": 0.3453, "open_interest": 1.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0042, "vega": 0.8364, "theta": -0.0125, "rho": 1.5914, "theo": 41.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-09-16T10:46:32", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "A290119P00155000", "bid": 22.9, "bid_size": 7.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": -0.3439, "gamma": 0.0051, "vega": 0.8507, "theta": -0.0183, "rho": -1.1976, "theo": 24.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "A290119C00160000", "bid": 36.5, "bid_size": 6.0, "ask": 41.0, "ask_size": 8.0, "iv": 0.3439, "open_interest": 1.0, "volume": 0.0, "delta": 0.6777, "gamma": 0.0043, "vega": 0.8604, "theta": -0.0132, "rho": 1.5668, "theo": 39.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.15, "last_trade_time": "2026-09-16T10:44:37", "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "A290119P00160000", "bid": 25.2, "bid_size": 6.0, "ask": 29.0, "ask_size": 10.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.3702, "gamma": 0.0053, "vega": 0.8696, "theta": -0.0188, "rho": -1.2561, "theo": 26.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "A290119C00165000", "bid": 34.5, "bid_size": 11.0, "ask": 39.0, "ask_size": 20.0, "iv": 0.3443, "open_interest": 2.0, "volume": 0.0, "delta": 0.6566, "gamma": 0.0044, "vega": 0.8816, "theta": -0.0138, "rho": 1.5389, "theo": 37.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-09-18T09:30:10", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "A290119P00165000", "bid": 27.7, "bid_size": 6.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": -0.3972, "gamma": 0.0056, "vega": 0.8835, "theta": -0.0193, "rho": -1.3096, "theo": 29.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "A290119C00170000", "bid": 32.5, "bid_size": 9.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.6354, "gamma": 0.0046, "vega": 0.9, "theta": -0.0143, "rho": 1.51, "theo": 35.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4499998092651}, {"option": "A290119P00170000", "bid": 30.3, "bid_size": 6.0, "ask": 34.5, "ask_size": 9.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": -0.4246, "gamma": 0.0058, "vega": 0.893, "theta": -0.0197, "rho": -1.3547, "theo": 32.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "A290119C00175000", "bid": 30.5, "bid_size": 11.0, "ask": 34.5, "ask_size": 8.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.6143, "gamma": 0.0046, "vega": 0.9155, "theta": -0.0148, "rho": 1.478, "theo": 33.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "A290119P00175000", "bid": 32.7, "bid_size": 7.0, "ask": 37.5, "ask_size": 10.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.4524, "gamma": 0.006, "vega": 0.8991, "theta": -0.0201, "rho": -1.3979, "theo": 34.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "A290119C00180000", "bid": 28.5, "bid_size": 8.0, "ask": 33.0, "ask_size": 4.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.5933, "gamma": 0.0047, "vega": 0.9282, "theta": -0.0152, "rho": 1.4431, "theo": 31.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "A290119P00180000", "bid": 35.5, "bid_size": 9.0, "ask": 40.5, "ask_size": 8.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": -0.4806, "gamma": 0.0063, "vega": 0.8985, "theta": -0.0205, "rho": -1.4306, "theo": 37.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "A290119C00185000", "bid": 27.0, "bid_size": 10.0, "ask": 31.3, "ask_size": 6.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.5725, "gamma": 0.0048, "vega": 0.9383, "theta": -0.0156, "rho": 1.4082, "theo": 29.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "A290119P00185000", "bid": 39.0, "bid_size": 6.0, "ask": 43.5, "ask_size": 8.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": -0.509, "gamma": 0.0065, "vega": 0.893, "theta": -0.0208, "rho": -1.4414, "theo": 41.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "A290119C00190000", "bid": 25.0, "bid_size": 3.0, "ask": 29.5, "ask_size": 8.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.552, "gamma": 0.0049, "vega": 0.9457, "theta": -0.0158, "rho": 1.3722, "theo": 27.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "A290119P00190000", "bid": 42.0, "bid_size": 7.0, "ask": 46.5, "ask_size": 4.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.0067, "vega": 0.8848, "theta": -0.021, "rho": -1.4795, "theo": 44.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "A290119C00195000", "bid": 23.5, "bid_size": 9.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.5318, "gamma": 0.0049, "vega": 0.9505, "theta": -0.016, "rho": 1.3337, "theo": 26.2456, "change": 0.0, "open": 0.0, "high": 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": "A290119P00195000", "bid": 45.8, "bid_size": 6.0, "ask": 50.0, "ask_size": 10.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": -0.5666, "gamma": 0.0069, "vega": 0.8701, "theta": -0.0212, "rho": -1.4751, "theo": 47.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "A290119C00200000", "bid": 22.0, "bid_size": 9.0, "ask": 26.5, "ask_size": 7.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.512, "gamma": 0.0049, "vega": 0.9528, "theta": -0.0162, "rho": 1.295, "theo": 24.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "A290119P00200000", "bid": 49.0, "bid_size": 9.0, "ask": 53.5, "ask_size": 10.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": -0.5957, "gamma": 0.0071, "vega": 0.8512, "theta": -0.0214, "rho": -1.4784, "theo": 51.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "A290119C00210000", "bid": 19.5, "bid_size": 9.0, "ask": 23.2, "ask_size": 8.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.4736, "gamma": 0.0049, "vega": 0.9512, "theta": -0.0164, "rho": 1.2183, "theo": 22.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "A290119P00210000", "bid": 56.5, "bid_size": 7.0, "ask": 61.0, "ask_size": 8.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.6541, "gamma": 0.0075, "vega": 0.7964, "theta": -0.0218, "rho": -1.4309, "theo": 58.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "A290119C00220000", "bid": 17.0, "bid_size": 9.0, "ask": 20.7, "ask_size": 8.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": 0.437, "gamma": 0.0049, "vega": 0.9412, "theta": -0.0164, "rho": 1.1395, "theo": 19.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "A290119P00220000", "bid": 64.5, "bid_size": 9.0, "ask": 68.5, "ask_size": 9.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.7129, "gamma": 0.0079, "vega": 0.7257, "theta": -0.0222, "rho": -1.3056, "theo": 66.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}], "symbol": "A", "security_type": "stock", "exchange_id": 3, "current_price": 158.41, "price_change": 1.94, "price_change_percent": 1.2399, "bid": 158.09, "ask": 158.6, "bid_size": 100, "ask_size": 100, "open": 157.87, "high": 159.0, "low": 157.08, "close": 158.41, "prev_day_close": 156.47, "volume": 34307, "iv30": 29.546, "iv30_change": 0.895, "iv30_change_percent": 3.1238, "seqno": 1002065729, "last_trade_time": "2026-09-21T09:37:06", "tick": "up"}, "symbol": "A"}