{"timestamp": "2026-09-20 23:40:32", "data": {"options": [{"option": "EW261016C00060000", "bid": 27.0, "bid_size": 10.0, "ask": 29.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0013, "vega": 0.0047, "theta": -0.0045, "rho": 0.0454, "theo": 28.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "EW261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 11.0, "iv": 1.0784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0013, "vega": 0.0047, "theta": -0.0045, "rho": -0.0004, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EW261016C00065000", "bid": 22.0, "bid_size": 10.0, "ask": 24.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0026, "vega": 0.008, "theta": -0.0068, "rho": 0.0488, "theo": 23.5113, "change": 0.0, "open": 0.0, "high": 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": "EW261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.9266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0026, "vega": 0.008, "theta": -0.0068, "rho": -0.0008, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 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": "EW261016C00070000", "bid": 16.6, "bid_size": 19.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0052, "vega": 0.0141, "theta": -0.0104, "rho": 0.0518, "theo": 18.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "EW261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0052, "vega": 0.0142, "theta": -0.0105, "rho": -0.0016, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "EW261016C00075000", "bid": 12.3, "bid_size": 27.0, "ask": 14.8, "ask_size": 28.0, "iv": 0.3009, "open_interest": 8.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0112, "vega": 0.0258, "theta": -0.0165, "rho": 0.0538, "theo": 13.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.91, "last_trade_time": "2026-09-09T15:43:34", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "EW261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 58.0, "iv": 0.4342, "open_interest": 5.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0113, "vega": 0.0259, "theta": -0.0166, "rho": -0.0032, "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": "2026-09-14T10:43:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EW261016C00077500", "bid": 10.1, "bid_size": 26.0, "ask": 12.1, "ask_size": 26.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0168, "vega": 0.0353, "theta": -0.0209, "rho": 0.054, "theo": 11.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "EW261016P00077500", "bid": 0.1, "bid_size": 38.0, "ask": 0.4, "ask_size": 86.0, "iv": 0.3317, "open_interest": 7.0, "volume": 2.0, "delta": -0.0758, "gamma": 0.0169, "vega": 0.0356, "theta": -0.0211, "rho": -0.0048, "theo": 0.2909, "change": -0.085, "open": 0.28, "high": 0.29, "low": 0.28, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-18T11:06:06", "percent_change": -22.6667, "prev_day_close": 0.300000004470348}, {"option": "EW261016C00080000", "bid": 7.7, "bid_size": 42.0, "ask": 9.9, "ask_size": 44.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0251, "vega": 0.0482, "theta": -0.0265, "rho": 0.053, "theo": 8.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "EW261016P00080000", "bid": 0.25, "bid_size": 32.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.2995, "open_interest": 70.0, "volume": 1.0, "delta": -0.1164, "gamma": 0.0254, "vega": 0.0485, "theta": -0.0268, "rho": -0.0072, "theo": 0.4476, "change": 0.125, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T10:06:47", "percent_change": 29.4118, "prev_day_close": 0.399999991059303}, {"option": "EW261016C00082500", "bid": 5.4, "bid_size": 45.0, "ask": 8.0, "ask_size": 48.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": 0.82, "gamma": 0.0369, "vega": 0.0648, "theta": -0.0331, "rho": 0.0504, "theo": 6.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "EW261016P00082500", "bid": 0.55, "bid_size": 36.0, "ask": 0.95, "ask_size": 50.0, "iv": 0.2947, "open_interest": 198.0, "volume": 7.0, "delta": -0.1817, "gamma": 0.0373, "vega": 0.065, "theta": -0.0334, "rho": -0.0111, "theo": 0.7172, "change": -0.1, "open": 0.9, "high": 0.9, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T15:33:06", "percent_change": -13.3333, "prev_day_close": 0.675000011920929}, {"option": "EW261016C00085000", "bid": 4.3, "bid_size": 45.0, "ask": 5.2, "ask_size": 45.0, "iv": 0.2739, "open_interest": 10.0, "volume": 1.0, "delta": 0.7195, "gamma": 0.051, "vega": 0.0827, "theta": -0.0397, "rho": 0.0451, "theo": 4.7089, "change": -0.15, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T10:50:22", "percent_change": -2.91262, "prev_day_close": 4.94999980926514}, {"option": "EW261016P00085000", "bid": 0.85, "bid_size": 13.0, "ask": 1.45, "ask_size": 14.0, "iv": 0.2635, "open_interest": 366.0, "volume": 40.0, "delta": -0.2837, "gamma": 0.0517, "vega": 0.0829, "theta": -0.0402, "rho": -0.0167, "theo": 1.1949, "change": -0.075, "open": 1.12, "high": 1.15, "low": 1.12, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T13:11:50", "percent_change": -6.12245, "prev_day_close": 1.25}, {"option": "EW261016C00087500", "bid": 2.05, "bid_size": 162.0, "ask": 3.5, "ask_size": 167.0, "iv": 0.2289, "open_interest": 281.0, "volume": 37.0, "delta": 0.5797, "gamma": 0.0622, "vega": 0.0956, "theta": -0.044, "rho": 0.0369, "theo": 3.0359, "change": -0.19, "open": 3.13, "high": 3.21, "low": 3.03, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-09-18T14:54:18", "percent_change": -5.58823, "prev_day_close": 3.20000004768372}, {"option": "EW261016P00087500", "bid": 1.8, "bid_size": 20.0, "ask": 2.3, "ask_size": 15.0, "iv": 0.2589, "open_interest": 165.0, "volume": 5.0, "delta": -0.4261, "gamma": 0.0634, "vega": 0.0957, "theta": -0.0448, "rho": -0.0238, "theo": 2.0246, "change": -0.04, "open": 2.1, "high": 2.1, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-09-18T15:47:37", "percent_change": -2.0, "prev_day_close": 1.92499995231628}, {"option": "EW261016C00090000", "bid": 1.65, "bid_size": 30.0, "ask": 2.2, "ask_size": 27.0, "iv": 0.2632, "open_interest": 119.0, "volume": 106.0, "delta": 0.4224, "gamma": 0.0628, "vega": 0.0958, "theta": -0.0436, "rho": 0.0271, "theo": 1.8338, "change": -0.125, "open": 2.02, "high": 2.05, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-18T15:06:17", "percent_change": -6.0241, "prev_day_close": 1.89999997615814}, {"option": "EW261016P00090000", "bid": 3.0, "bid_size": 20.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.2554, "open_interest": 157.0, "volume": 5.0, "delta": -0.5871, "gamma": 0.0645, "vega": 0.0947, "theta": -0.0448, "rho": -0.0299, "theo": 3.334, "change": 0.31, "open": 3.56, "high": 3.56, "low": 3.56, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-09-18T11:02:34", "percent_change": 9.53846, "prev_day_close": 3.20000004768372}, {"option": "EW261016C00092500", "bid": 0.7, "bid_size": 34.0, "ask": 1.35, "ask_size": 25.0, "iv": 0.2531, "open_interest": 720.0, "volume": 28.0, "delta": 0.2859, "gamma": 0.0531, "vega": 0.0835, "theta": -0.0387, "rho": 0.0184, "theo": 1.0874, "change": -0.275, "open": 1.09, "high": 1.22, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T15:54:59", "percent_change": -22.449, "prev_day_close": 1.15000003576279}, {"option": "EW261016P00092500", "bid": 4.4, "bid_size": 45.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.2406, "open_interest": 16.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.0552, "vega": 0.0806, "theta": -0.0403, "rho": -0.0326, "theo": 5.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-16T15:26:30", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "EW261016C00095000", "bid": 0.5, "bid_size": 16.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.2723, "open_interest": 124.0, "volume": 1.0, "delta": 0.1883, "gamma": 0.0401, "vega": 0.0666, "theta": -0.0321, "rho": 0.0121, "theo": 0.6599, "change": -0.075, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T15:21:31", "percent_change": -10.3448, "prev_day_close": 0.650000005960464}, {"option": "EW261016P00095000", "bid": 6.2, "bid_size": 57.0, "ask": 8.6, "ask_size": 47.0, "iv": 0.304, "open_interest": 5.0, "volume": 0.0, "delta": -0.8292, "gamma": 0.0425, "vega": 0.0622, "theta": -0.034, "rho": -0.0312, "theo": 7.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-09-16T14:26:50", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "EW261016C00097500", "bid": 0.2, "bid_size": 35.0, "ask": 0.6, "ask_size": 54.0, "iv": 0.2867, "open_interest": 309.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0288, "vega": 0.051, "theta": -0.0257, "rho": 0.008, "theo": 0.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-09-17T15:30:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EW261016P00097500", "bid": 8.4, "bid_size": 26.0, "ask": 10.7, "ask_size": 27.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0312, "vega": 0.0441, "theta": -0.028, "rho": -0.0256, "theo": 9.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "EW261016C00100000", "bid": 0.1, "bid_size": 9.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.3647, "open_interest": 572.0, "volume": 13.0, "delta": 0.0844, "gamma": 0.0204, "vega": 0.0386, "theta": -0.0204, "rho": 0.0054, "theo": 0.2745, "change": -0.1, "open": 0.26, "high": 0.26, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T12:08:49", "percent_change": -28.5714, "prev_day_close": 0.375000014901161}, {"option": "EW261016P00100000", "bid": 10.9, "bid_size": 26.0, "ask": 13.3, "ask_size": 17.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0221, "vega": 0.0292, "theta": -0.0224, "rho": -0.0189, "theo": 11.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EW261016C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 20.0, "iv": 0.4453, "open_interest": 89.0, "volume": 84.0, "delta": 0.0415, "gamma": 0.0105, "vega": 0.0223, "theta": -0.0128, "rho": 0.0026, "theo": 0.1322, "change": -0.465, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T10:51:42", "percent_change": -97.8947, "prev_day_close": 0.449999988079071}, {"option": "EW261016P00105000", "bid": 15.1, "bid_size": 23.0, "ask": 18.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0097, "vega": 0.0119, "theta": -0.0119, "rho": -0.0074, "theo": 16.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "EW261016C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0057, "vega": 0.0133, "theta": -0.0083, "rho": 0.0014, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 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": "EW261016P00110000", "bid": 20.1, "bid_size": 10.0, "ask": 23.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0035, "vega": 0.0032, "theta": -0.0044, "rho": -0.0027, "theo": 21.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "EW261016C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.7585, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0033, "vega": 0.0083, "theta": -0.0056, "rho": 0.0008, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 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": "EW261016P00115000", "bid": 25.5, "bid_size": 10.0, "ask": 28.2, "ask_size": 10.0, "iv": 0.5369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0011, "vega": 0.0008, "theta": -0.0012, "rho": -0.0008, "theo": 26.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "EW261016C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.842, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.002, "vega": 0.0054, "theta": -0.0038, "rho": 0.0005, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 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": "EW261016P00120000", "bid": 30.5, "bid_size": 10.0, "ask": 33.7, "ask_size": 10.0, "iv": 0.7148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0002, "rho": -0.0001, "theo": 31.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "EW261016C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.9198, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0012, "vega": 0.0036, "theta": -0.0027, "rho": 0.0003, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 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": "EW261016P00125000", "bid": 35.5, "bid_size": 10.0, "ask": 38.7, "ask_size": 10.0, "iv": 0.7864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "EW261016C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 13.0, "iv": 0.9126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0008, "vega": 0.0025, "theta": -0.002, "rho": 0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EW261016P00130000", "bid": 40.5, "bid_size": 10.0, "ask": 43.2, "ask_size": 10.0, "iv": 0.7308, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "EW261016C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.9253, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0014, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EW261016P00135000", "bid": 45.5, "bid_size": 10.0, "ask": 48.2, "ask_size": 10.0, "iv": 0.7884, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "EW261120C00040000", "bid": 47.0, "bid_size": 10.0, "ask": 50.5, "ask_size": 10.0, "iv": 1.0118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0004, "vega": 0.004, "theta": -0.0022, "rho": 0.0689, "theo": 48.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8000011444092}, {"option": "EW261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.3359, "open_interest": 5.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.004, "theta": -0.0022, "rho": -0.0006, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EW261120C00042500", "bid": 44.1, "bid_size": 10.0, "ask": 48.1, "ask_size": 10.0, "iv": 0.8081, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0005, "vega": 0.0048, "theta": -0.0026, "rho": 0.0732, "theo": 46.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "EW261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.2477, "open_interest": 4.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0005, "vega": 0.0048, "theta": -0.0026, "rho": -0.0007, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-05-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EW261120C00045000", "bid": 42.1, "bid_size": 10.0, "ask": 44.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0006, "vega": 0.0058, "theta": -0.003, "rho": 0.0773, "theo": 43.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "EW261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 1.1646, "open_interest": 3.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0006, "vega": 0.0058, "theta": -0.003, "rho": -0.0009, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-05-12T09:30:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EW261120C00047500", "bid": 39.1, "bid_size": 10.0, "ask": 43.1, "ask_size": 10.0, "iv": 0.6499, "open_interest": 1.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0008, "vega": 0.0071, "theta": -0.0034, "rho": 0.0814, "theo": 41.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.17, "last_trade_time": "2026-04-02T15:08:38", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "EW261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.086, "open_interest": 1.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0008, "vega": 0.0071, "theta": -0.0035, "rho": -0.0011, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-12T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EW261120C00050000", "bid": 36.6, "bid_size": 10.0, "ask": 39.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.001, "vega": 0.0087, "theta": -0.004, "rho": 0.0855, "theo": 38.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "EW261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 20.0, "iv": 0.8499, "open_interest": 4.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.001, "vega": 0.0087, "theta": -0.004, "rho": -0.0014, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-20T09:47:17", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EW261120C00055000", "bid": 32.2, "bid_size": 10.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0017, "vega": 0.0132, "theta": -0.0055, "rho": 0.0933, "theo": 33.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.07, "last_trade_time": "2026-04-02T15:08:21", "percent_change": 0.0, "prev_day_close": 33.9499998092651}, {"option": "EW261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 19.0, "iv": 0.7912, "open_interest": 10.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0018, "vega": 0.0132, "theta": -0.0055, "rho": -0.0022, "theo": 0.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-06-09T15:47:11", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "EW261120C00060000", "bid": 27.3, "bid_size": 16.0, "ask": 30.1, "ask_size": 16.0, "iv": 0.4278, "open_interest": 1.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.003, "vega": 0.0203, "theta": -0.0077, "rho": 0.1005, "theo": 28.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.85, "last_trade_time": "2026-09-08T15:53:06", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "EW261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.6163, "open_interest": 6.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.003, "vega": 0.0204, "theta": -0.0077, "rho": -0.0036, "theo": 0.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-07-29T09:59:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EW261120C00065000", "bid": 22.1, "bid_size": 12.0, "ask": 25.3, "ask_size": 15.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0051, "vega": 0.0315, "theta": -0.0108, "rho": 0.1066, "theo": 23.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "EW261120P00065000", "bid": 0.05, "bid_size": 7.0, "ask": 0.5, "ask_size": 17.0, "iv": 0.4502, "open_interest": 2.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0051, "vega": 0.0317, "theta": -0.0109, "rho": -0.006, "theo": 0.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-12T13:58:44", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "EW261120C00070000", "bid": 17.5, "bid_size": 13.0, "ask": 20.2, "ask_size": 15.0, "iv": 0.3126, "open_interest": 9.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0088, "vega": 0.0488, "theta": -0.0153, "rho": 0.1105, "theo": 19.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.92, "last_trade_time": "2026-09-01T13:59:17", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "EW261120P00070000", "bid": 0.2, "bid_size": 36.0, "ask": 0.5, "ask_size": 39.0, "iv": 0.3793, "open_interest": 4.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0088, "vega": 0.049, "theta": -0.0154, "rho": -0.0104, "theo": 0.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-17T15:20:31", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "EW261120C00072500", "bid": 15.8, "bid_size": 13.0, "ask": 17.5, "ask_size": 17.0, "iv": 0.3475, "open_interest": 1.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0114, "vega": 0.0604, "theta": -0.0181, "rho": 0.1111, "theo": 16.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-08-20T10:19:35", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "EW261120P00072500", "bid": 0.3, "bid_size": 36.0, "ask": 0.9, "ask_size": 66.0, "iv": 0.3822, "open_interest": 21.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0115, "vega": 0.0607, "theta": -0.0183, "rho": -0.0137, "theo": 0.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-17T09:36:19", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EW261120C00075000", "bid": 13.3, "bid_size": 16.0, "ask": 15.5, "ask_size": 20.0, "iv": 0.3403, "open_interest": 9.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0147, "vega": 0.074, "theta": -0.0213, "rho": 0.1105, "theo": 14.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-09-08T15:52:43", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "EW261120P00075000", "bid": 0.6, "bid_size": 11.0, "ask": 1.25, "ask_size": 25.0, "iv": 0.3797, "open_interest": 19.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0148, "vega": 0.0744, "theta": -0.0216, "rho": -0.0181, "theo": 0.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-11T14:08:51", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "EW261120C00077500", "bid": 11.1, "bid_size": 17.0, "ask": 13.3, "ask_size": 17.0, "iv": 0.3274, "open_interest": 10.0, "volume": 0.0, "delta": 0.8405, "gamma": 0.0186, "vega": 0.0894, "theta": -0.0248, "rho": 0.1083, "theo": 12.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.74, "last_trade_time": "2026-07-21T14:56:37", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "EW261120P00077500", "bid": 1.0, "bid_size": 5.0, "ask": 1.55, "ask_size": 22.0, "iv": 0.367, "open_interest": 2902.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.0188, "vega": 0.09, "theta": -0.0251, "rho": -0.0237, "theo": 1.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T11:44:04", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EW261120C00080000", "bid": 9.1, "bid_size": 17.0, "ask": 11.4, "ask_size": 12.0, "iv": 0.3291, "open_interest": 4.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.0229, "vega": 0.1058, "theta": -0.0284, "rho": 0.1042, "theo": 10.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-13T15:58:39", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "EW261120P00080000", "bid": 1.4, "bid_size": 4.0, "ask": 1.8, "ask_size": 6.0, "iv": 0.342, "open_interest": 80.0, "volume": 0.0, "delta": -0.211, "gamma": 0.0232, "vega": 0.1064, "theta": -0.0288, "rho": -0.0308, "theo": 1.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-09-14T13:09:35", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "EW261120C00082500", "bid": 7.2, "bid_size": 23.0, "ask": 9.7, "ask_size": 21.0, "iv": 0.3281, "open_interest": 17.0, "volume": 0.0, "delta": 0.7284, "gamma": 0.0273, "vega": 0.1218, "theta": -0.0317, "rho": 0.0979, "theo": 8.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.24, "last_trade_time": "2026-07-31T10:03:20", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "EW261120P00082500", "bid": 1.8, "bid_size": 11.0, "ask": 2.8, "ask_size": 31.0, "iv": 0.3401, "open_interest": 94.0, "volume": 0.0, "delta": -0.2742, "gamma": 0.0278, "vega": 0.1224, "theta": -0.0322, "rho": -0.0393, "theo": 2.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-09-17T15:59:00", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "EW261120C00085000", "bid": 5.5, "bid_size": 21.0, "ask": 7.9, "ask_size": 21.0, "iv": 0.3165, "open_interest": 82.0, "volume": 0.0, "delta": 0.6548, "gamma": 0.0312, "vega": 0.1352, "theta": -0.0343, "rho": 0.0895, "theo": 6.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-16T12:26:09", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "EW261120P00085000", "bid": 2.7, "bid_size": 14.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.3169, "open_interest": 65.0, "volume": 0.0, "delta": -0.3493, "gamma": 0.0319, "vega": 0.1356, "theta": -0.035, "rho": -0.0489, "theo": 2.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T15:55:27", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "EW261120C00087500", "bid": 3.9, "bid_size": 31.0, "ask": 5.7, "ask_size": 54.0, "iv": 0.2817, "open_interest": 89.0, "volume": 0.0, "delta": 0.5727, "gamma": 0.0339, "vega": 0.1438, "theta": -0.0359, "rho": 0.0793, "theo": 5.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-16T11:14:29", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "EW261120P00087500", "bid": 3.6, "bid_size": 11.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.3171, "open_interest": 17.0, "volume": 0.0, "delta": -0.4335, "gamma": 0.0348, "vega": 0.1438, "theta": -0.0368, "rho": -0.0586, "theo": 3.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-17T15:59:12", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "EW261120C00090000", "bid": 3.8, "bid_size": 12.0, "ask": 4.3, "ask_size": 28.0, "iv": 0.312, "open_interest": 3034.0, "volume": 1.0, "delta": 0.487, "gamma": 0.0348, "vega": 0.1462, "theta": -0.0361, "rho": 0.0682, "theo": 4.029, "change": -0.35, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T12:07:20", "percent_change": -8.04597, "prev_day_close": 4.20000004768372}, {"option": "EW261120P00090000", "bid": 4.9, "bid_size": 11.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.3057, "open_interest": 79.0, "volume": 0.0, "delta": -0.5218, "gamma": 0.0359, "vega": 0.1455, "theta": -0.0372, "rho": -0.0675, "theo": 5.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-17T15:59:12", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "EW261120C00092500", "bid": 2.1, "bid_size": 36.0, "ask": 3.4, "ask_size": 58.0, "iv": 0.2893, "open_interest": 2133.0, "volume": 0.0, "delta": 0.4034, "gamma": 0.0339, "vega": 0.1421, "theta": -0.0349, "rho": 0.057, "theo": 3.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T15:59:07", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "EW261120P00092500", "bid": 6.3, "bid_size": 21.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.3032, "open_interest": 6.0, "volume": 0.0, "delta": -0.6084, "gamma": 0.0353, "vega": 0.1399, "theta": -0.0363, "rho": -0.074, "theo": 6.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-09-08T13:18:54", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "EW261120C00095000", "bid": 1.85, "bid_size": 45.0, "ask": 2.75, "ask_size": 57.0, "iv": 0.3132, "open_interest": 679.0, "volume": 2.0, "delta": 0.327, "gamma": 0.0315, "vega": 0.1326, "theta": -0.0326, "rho": 0.0464, "theo": 2.2667, "change": -0.065, "open": 2.36, "high": 2.36, "low": 2.36, "tick": "no_change", "last_trade_price": 2.36, "last_trade_time": "2026-09-18T13:24:50", "percent_change": -2.68041, "prev_day_close": 2.32500004768372}, {"option": "EW261120P00095000", "bid": 8.0, "bid_size": 47.0, "ask": 9.8, "ask_size": 57.0, "iv": 0.3425, "open_interest": 110.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0331, "vega": 0.1288, "theta": -0.0342, "rho": -0.0782, "theo": 8.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-24T14:49:23", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "EW261120C00097500", "bid": 1.4, "bid_size": 10.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.3063, "open_interest": 653.0, "volume": 5.0, "delta": 0.2607, "gamma": 0.0281, "vega": 0.1197, "theta": -0.0295, "rho": 0.0372, "theo": 1.684, "change": -0.095, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-18T13:05:01", "percent_change": -5.20548, "prev_day_close": 1.72500002384186}, {"option": "EW261120P00097500", "bid": 9.6, "bid_size": 51.0, "ask": 11.8, "ask_size": 51.0, "iv": 0.3372, "open_interest": 36.0, "volume": 0.0, "delta": -0.7581, "gamma": 0.0299, "vega": 0.1137, "theta": -0.0314, "rho": -0.0789, "theo": 10.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-13T10:40:33", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "EW261120C00100000", "bid": 1.0, "bid_size": 10.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.3174, "open_interest": 1141.0, "volume": 0.0, "delta": 0.2055, "gamma": 0.0243, "vega": 0.1051, "theta": -0.0262, "rho": 0.0294, "theo": 1.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-17T13:41:20", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "EW261120P00100000", "bid": 11.5, "bid_size": 47.0, "ask": 13.9, "ask_size": 43.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.0263, "vega": 0.0962, "theta": -0.0283, "rho": -0.0756, "theo": 12.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "EW261120C00105000", "bid": 0.35, "bid_size": 41.0, "ask": 0.85, "ask_size": 16.0, "iv": 0.3148, "open_interest": 815.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0171, "vega": 0.0768, "theta": -0.0195, "rho": 0.018, "theo": 0.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T11:14:41", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "EW261120P00105000", "bid": 15.9, "bid_size": 13.0, "ask": 18.6, "ask_size": 16.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0194, "vega": 0.0614, "theta": -0.0222, "rho": -0.0567, "theo": 17.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "EW261120C00110000", "bid": 0.2, "bid_size": 39.0, "ask": 0.5, "ask_size": 36.0, "iv": 0.3311, "open_interest": 1091.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0114, "vega": 0.0538, "theta": -0.014, "rho": 0.011, "theo": 0.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T12:16:29", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "EW261120P00110000", "bid": 19.8, "bid_size": 19.0, "ask": 23.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0129, "vega": 0.0302, "theta": -0.0165, "rho": -0.0296, "theo": 21.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "EW261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 25.0, "iv": 0.5072, "open_interest": 118.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0076, "vega": 0.0371, "theta": -0.0099, "rho": 0.0068, "theo": 0.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-19T11:38:44", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EW261120P00115000", "bid": 25.5, "bid_size": 10.0, "ask": 28.2, "ask_size": 10.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.006, "vega": 0.0093, "theta": -0.0076, "rho": -0.0111, "theo": 26.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "EW261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.4584, "open_interest": 12.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.005, "vega": 0.0255, "theta": -0.007, "rho": 0.0042, "theo": 0.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-10T12:05:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EW261120P00120000", "bid": 30.5, "bid_size": 10.0, "ask": 33.2, "ask_size": 10.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0016, "vega": 0.0016, "theta": -0.0012, "rho": -0.0017, "theo": 31.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "EW261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.6085, "open_interest": 15.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0033, "vega": 0.0176, "theta": -0.0049, "rho": 0.0027, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-07-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EW261120P00125000", "bid": 35.5, "bid_size": 10.0, "ask": 38.1, "ask_size": 10.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5999984741211}, {"option": "EW261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.6572, "open_interest": 11.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0022, "vega": 0.0122, "theta": -0.0035, "rho": 0.0018, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EW261120P00130000", "bid": 40.5, "bid_size": 10.0, "ask": 43.2, "ask_size": 10.0, "iv": 0.5373, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "EW261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 23.0, "iv": 0.6127, "open_interest": 4.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0015, "vega": 0.0085, "theta": -0.0025, "rho": 0.0012, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-07-16T09:30:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EW261120P00135000", "bid": 45.5, "bid_size": 10.0, "ask": 48.2, "ask_size": 10.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "EW261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.6292, "open_interest": 2.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.001, "vega": 0.006, "theta": -0.0018, "rho": 0.0008, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-16T09:30:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EW261120P00140000", "bid": 50.5, "bid_size": 10.0, "ask": 53.2, "ask_size": 10.0, "iv": 0.6193, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "EW261218C00040000", "bid": 46.6, "bid_size": 10.0, "ask": 50.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0009, "vega": 0.0133, "theta": -0.0054, "rho": 0.0872, "theo": 48.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "EW261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 15.0, "iv": 1.0024, "open_interest": 11.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0009, "vega": 0.013, "theta": -0.0053, "rho": -0.0027, "theo": 0.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EW261218C00042500", "bid": 44.2, "bid_size": 10.0, "ask": 47.6, "ask_size": 10.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0011, "vega": 0.0152, "theta": -0.0058, "rho": 0.0958, "theo": 46.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "EW261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.8325, "open_interest": 4.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0011, "vega": 0.015, "theta": -0.0057, "rho": -0.0031, "theo": 0.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EW261218C00045000", "bid": 41.9, "bid_size": 10.0, "ask": 45.1, "ask_size": 10.0, "iv": 0.619, "open_interest": 3.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0013, "vega": 0.0174, "theta": -0.0063, "rho": 0.1037, "theo": 43.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.6, "last_trade_time": "2026-04-28T09:59:03", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "EW261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.811, "open_interest": 2.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0013, "vega": 0.0173, "theta": -0.0062, "rho": -0.0036, "theo": 0.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-05-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EW261218C00047500", "bid": 39.3, "bid_size": 10.0, "ask": 43.3, "ask_size": 10.0, "iv": 0.7163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0016, "vega": 0.02, "theta": -0.0069, "rho": 0.1109, "theo": 41.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "EW261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.7207, "open_interest": 1.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0016, "vega": 0.0199, "theta": -0.0068, "rho": -0.0043, "theo": 0.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-05-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EW261218C00050000", "bid": 37.2, "bid_size": 10.0, "ask": 40.9, "ask_size": 10.0, "iv": 0.7319, "open_interest": 4.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0019, "vega": 0.023, "theta": -0.0075, "rho": 0.1176, "theo": 38.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.7, "last_trade_time": "2026-07-15T10:16:34", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "EW261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0019, "vega": 0.0229, "theta": -0.0075, "rho": -0.005, "theo": 0.2341, "change": 0.0, "open": 0.0, "high": 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": "EW261218C00055000", "bid": 32.1, "bid_size": 10.0, "ask": 34.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0028, "vega": 0.0308, "theta": -0.0091, "rho": 0.129, "theo": 33.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.0, "last_trade_time": "2025-12-09T14:51:00", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "EW261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.5724, "open_interest": 1.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0028, "vega": 0.0309, "theta": -0.0091, "rho": -0.0071, "theo": 0.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-05-18T12:11:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EW261218C00060000", "bid": 27.5, "bid_size": 16.0, "ask": 30.1, "ask_size": 15.0, "iv": 0.4371, "open_interest": 4.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0042, "vega": 0.0417, "theta": -0.0111, "rho": 0.1385, "theo": 29.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-01-28T14:30:13", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "EW261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.4833, "open_interest": 13.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0043, "vega": 0.0419, "theta": -0.0111, "rho": -0.0101, "theo": 0.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-07-29T11:28:18", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "EW261218C00065000", "bid": 22.7, "bid_size": 13.0, "ask": 25.2, "ask_size": 15.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0064, "vega": 0.0569, "theta": -0.0136, "rho": 0.1459, "theo": 24.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "EW261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 12.0, "iv": 0.4314, "open_interest": 4.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0065, "vega": 0.0571, "theta": -0.0137, "rho": -0.0149, "theo": 0.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-14T12:28:18", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EW261218C00070000", "bid": 18.1, "bid_size": 13.0, "ask": 21.1, "ask_size": 25.0, "iv": 0.4041, "open_interest": 1.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0098, "vega": 0.0777, "theta": -0.0169, "rho": 0.1501, "theo": 19.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-04-01T12:42:23", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "EW261218P00070000", "bid": 0.15, "bid_size": 12.0, "ask": 2.8, "ask_size": 14.0, "iv": 0.4703, "open_interest": 164.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0099, "vega": 0.078, "theta": -0.017, "rho": -0.0223, "theo": 0.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-09-09T11:01:05", "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "EW261218C00072500", "bid": 15.9, "bid_size": 14.0, "ask": 18.4, "ask_size": 22.0, "iv": 0.3621, "open_interest": 1.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.012, "vega": 0.0905, "theta": -0.0188, "rho": 0.1505, "theo": 17.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.43, "last_trade_time": "2026-06-03T10:21:08", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "EW261218P00072500", "bid": 0.45, "bid_size": 7.0, "ask": 1.35, "ask_size": 25.0, "iv": 0.3581, "open_interest": 541.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0121, "vega": 0.091, "theta": -0.0189, "rho": -0.0275, "theo": 1.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-13T14:04:58", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "EW261218C00075000", "bid": 14.1, "bid_size": 15.0, "ask": 16.3, "ask_size": 12.0, "iv": 0.371, "open_interest": 3.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0146, "vega": 0.1048, "theta": -0.0208, "rho": 0.1494, "theo": 15.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.08, "last_trade_time": "2026-08-31T11:26:25", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "EW261218P00075000", "bid": 0.8, "bid_size": 11.0, "ask": 1.65, "ask_size": 19.0, "iv": 0.3483, "open_interest": 42.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.0148, "vega": 0.1054, "theta": -0.021, "rho": -0.0339, "theo": 1.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-14T12:06:27", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "EW261218C00077500", "bid": 11.9, "bid_size": 13.0, "ask": 14.2, "ask_size": 16.0, "iv": 0.3505, "open_interest": 7.0, "volume": 0.0, "delta": 0.8053, "gamma": 0.0176, "vega": 0.1204, "theta": -0.0229, "rho": 0.1464, "theo": 13.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-07-27T15:13:56", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "EW261218P00077500", "bid": 1.1, "bid_size": 8.0, "ask": 1.95, "ask_size": 16.0, "iv": 0.3286, "open_interest": 20.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0178, "vega": 0.121, "theta": -0.0232, "rho": -0.0417, "theo": 1.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-14T11:31:40", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "EW261218C00080000", "bid": 10.1, "bid_size": 16.0, "ask": 12.2, "ask_size": 15.0, "iv": 0.343, "open_interest": 5.0, "volume": 0.0, "delta": 0.759, "gamma": 0.0208, "vega": 0.1364, "theta": -0.0249, "rho": 0.1411, "theo": 11.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-15T10:09:58", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "EW261218P00080000", "bid": 1.05, "bid_size": 9.0, "ask": 2.6, "ask_size": 19.0, "iv": 0.3031, "open_interest": 42.0, "volume": 0.0, "delta": -0.2396, "gamma": 0.0211, "vega": 0.1371, "theta": -0.0253, "rho": -0.0512, "theo": 2.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-14T11:03:18", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "EW261218C00082500", "bid": 8.0, "bid_size": 21.0, "ask": 10.2, "ask_size": 21.0, "iv": 0.317, "open_interest": 298.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.024, "vega": 0.1515, "theta": -0.0268, "rho": 0.1334, "theo": 9.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-07-20T13:02:37", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "EW261218P00082500", "bid": 1.65, "bid_size": 11.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.2893, "open_interest": 375.0, "volume": 0.0, "delta": -0.296, "gamma": 0.0244, "vega": 0.1521, "theta": -0.0273, "rho": -0.0622, "theo": 2.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-10T10:31:10", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "EW261218C00085000", "bid": 6.8, "bid_size": 26.0, "ask": 8.4, "ask_size": 32.0, "iv": 0.3185, "open_interest": 262.0, "volume": 0.0, "delta": 0.6398, "gamma": 0.0268, "vega": 0.1641, "theta": -0.0283, "rho": 0.1233, "theo": 7.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-09-11T10:30:09", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "EW261218P00085000", "bid": 2.9, "bid_size": 5.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.3201, "open_interest": 129.0, "volume": 0.0, "delta": -0.3612, "gamma": 0.0273, "vega": 0.1646, "theta": -0.0289, "rho": -0.0742, "theo": 3.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-11T10:30:09", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "EW261218C00087500", "bid": 5.6, "bid_size": 6.0, "ask": 7.6, "ask_size": 20.0, "iv": 0.3385, "open_interest": 22.0, "volume": 0.0, "delta": 0.5697, "gamma": 0.0287, "vega": 0.1724, "theta": -0.0292, "rho": 0.1113, "theo": 6.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-09T15:54:59", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "EW261218P00087500", "bid": 3.2, "bid_size": 11.0, "ask": 5.2, "ask_size": 21.0, "iv": 0.277, "open_interest": 38.0, "volume": 0.0, "delta": -0.433, "gamma": 0.0294, "vega": 0.1725, "theta": -0.0299, "rho": -0.0866, "theo": 4.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-10T09:30:43", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "EW261218C00090000", "bid": 4.2, "bid_size": 6.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.305, "open_interest": 207.0, "volume": 0.0, "delta": 0.4972, "gamma": 0.0295, "vega": 0.1752, "theta": -0.0294, "rho": 0.0982, "theo": 4.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-16T14:35:07", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "EW261218P00090000", "bid": 5.2, "bid_size": 5.0, "ask": 6.4, "ask_size": 27.0, "iv": 0.2934, "open_interest": 322.0, "volume": 0.0, "delta": -0.5077, "gamma": 0.0304, "vega": 0.1747, "theta": -0.0303, "rho": -0.0978, "theo": 5.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-14T15:17:45", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "EW261218C00092500", "bid": 3.3, "bid_size": 9.0, "ask": 4.7, "ask_size": 22.0, "iv": 0.3135, "open_interest": 110.0, "volume": 0.0, "delta": 0.4264, "gamma": 0.029, "vega": 0.1724, "theta": -0.0288, "rho": 0.0849, "theo": 3.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-08-21T12:55:49", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "EW261218P00092500", "bid": 6.7, "bid_size": 8.0, "ask": 8.2, "ask_size": 20.0, "iv": 0.3018, "open_interest": 135.0, "volume": 0.0, "delta": -0.581, "gamma": 0.0301, "vega": 0.1709, "theta": -0.03, "rho": -0.1073, "theo": 7.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-03T12:18:16", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "EW261218C00095000", "bid": 1.75, "bid_size": 8.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.2898, "open_interest": 94.0, "volume": 0.0, "delta": 0.3608, "gamma": 0.0275, "vega": 0.1649, "theta": -0.0277, "rho": 0.0723, "theo": 3.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-16T14:20:31", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "EW261218P00095000", "bid": 8.3, "bid_size": 13.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.3033, "open_interest": 19.0, "volume": 0.0, "delta": -0.6493, "gamma": 0.0288, "vega": 0.1619, "theta": -0.029, "rho": -0.114, "theo": 9.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-31T11:26:25", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "EW261218C00097500", "bid": 1.6, "bid_size": 8.0, "ask": 3.2, "ask_size": 32.0, "iv": 0.3088, "open_interest": 86.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.0254, "vega": 0.154, "theta": -0.0261, "rho": 0.0609, "theo": 2.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-16T12:47:15", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "EW261218P00097500", "bid": 10.1, "bid_size": 20.0, "ask": 12.0, "ask_size": 22.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.7103, "gamma": 0.0269, "vega": 0.1492, "theta": -0.0276, "rho": -0.1177, "theo": 11.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "EW261218C00100000", "bid": 1.35, "bid_size": 5.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.302, "open_interest": 617.0, "volume": 0.0, "delta": 0.2527, "gamma": 0.0229, "vega": 0.1413, "theta": -0.0242, "rho": 0.051, "theo": 1.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-16T11:59:46", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "EW261218P00100000", "bid": 11.8, "bid_size": 11.0, "ask": 14.1, "ask_size": 12.0, "iv": 0.3031, "open_interest": 6.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.0245, "vega": 0.1345, "theta": -0.026, "rho": -0.1178, "theo": 13.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-08-12T15:32:37", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "EW261218C00105000", "bid": 0.7, "bid_size": 10.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.3179, "open_interest": 63.0, "volume": 0.0, "delta": 0.1758, "gamma": 0.0178, "vega": 0.1148, "theta": -0.0203, "rho": 0.0356, "theo": 1.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-09-11T09:48:52", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EW261218P00105000", "bid": 16.2, "bid_size": 13.0, "ask": 18.4, "ask_size": 16.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.0196, "vega": 0.1027, "theta": -0.0224, "rho": -0.1092, "theo": 17.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "EW261218C00110000", "bid": 0.35, "bid_size": 7.0, "ask": 1.1, "ask_size": 27.0, "iv": 0.3278, "open_interest": 104.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0135, "vega": 0.091, "theta": -0.0166, "rho": 0.025, "theo": 0.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-09T10:16:16", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "EW261218P00110000", "bid": 20.9, "bid_size": 13.0, "ask": 23.5, "ask_size": 17.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0155, "vega": 0.0733, "theta": -0.0192, "rho": -0.0924, "theo": 22.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "EW261218C00115000", "bid": 0.05, "bid_size": 8.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.3475, "open_interest": 181.0, "volume": 0.0, "delta": 0.0879, "gamma": 0.0101, "vega": 0.0714, "theta": -0.0135, "rho": 0.0178, "theo": 0.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-20T13:20:26", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "EW261218P00115000", "bid": 25.1, "bid_size": 10.0, "ask": 28.6, "ask_size": 10.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0121, "vega": 0.0479, "theta": -0.0165, "rho": -0.0662, "theo": 26.9132, "change": 0.0, "open": 0.0, "high": 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": "EW261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.3631, "open_interest": 206.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0076, "vega": 0.056, "theta": -0.0109, "rho": 0.0129, "theo": 0.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EW261218P00120000", "bid": 30.4, "bid_size": 10.0, "ask": 33.3, "ask_size": 10.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0086, "vega": 0.0273, "theta": -0.0134, "rho": -0.0409, "theo": 31.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "EW261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.4372, "open_interest": 39.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0058, "vega": 0.0441, "theta": -0.0088, "rho": 0.0095, "theo": 0.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-18T10:34:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EW261218P00125000", "bid": 35.4, "bid_size": 10.0, "ask": 38.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.005, "vega": 0.0121, "theta": -0.0075, "rho": -0.0188, "theo": 36.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5999984741211}, {"option": "EW261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.4565, "open_interest": 15.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0044, "vega": 0.0349, "theta": -0.0072, "rho": 0.0071, "theo": 0.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-18T10:35:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EW261218P00130000", "bid": 40.4, "bid_size": 10.0, "ask": 43.3, "ask_size": 10.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0022, "vega": 0.0033, "theta": -0.0023, "rho": -0.0048, "theo": 41.764, "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": 41.6499996185303}, {"option": "EW261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.4909, "open_interest": 3.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0034, "vega": 0.0278, "theta": -0.0059, "rho": 0.0053, "theo": 0.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EW261218P00135000", "bid": 45.4, "bid_size": 10.0, "ask": 48.3, "ask_size": 10.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0007, "vega": 0.0012, "theta": 0.0, "rho": 0.0, "theo": 46.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "EW261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.5013, "open_interest": 32.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0026, "vega": 0.0223, "theta": -0.0048, "rho": 0.0041, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T13:09:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EW261218P00140000", "bid": 50.4, "bid_size": 10.0, "ask": 53.3, "ask_size": 10.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.7606, "change": 0.0, "open": 0.0, "high": 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": "EW270115C00032500", "bid": 54.6, "bid_size": 10.0, "ask": 57.5, "ask_size": 10.0, "iv": 0.7737, "open_interest": 2.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0004, "vega": 0.0076, "theta": -0.0023, "rho": 0.1016, "theo": 56.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.7, "last_trade_time": "2025-11-18T12:56:35", "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "EW270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 17.0, "iv": 1.1144, "open_interest": 15.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0004, "vega": 0.0075, "theta": -0.0022, "rho": -0.0016, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-31T13:51:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EW270115C00035000", "bid": 51.8, "bid_size": 10.0, "ask": 55.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0005, "vega": 0.0089, "theta": -0.0025, "rho": 0.1105, "theo": 53.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2025-10-28T13:38:55", "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "EW270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.978, "open_interest": 22.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0005, "vega": 0.0088, "theta": -0.0025, "rho": -0.0019, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-06-08T09:30:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EW270115C00037500", "bid": 49.2, "bid_size": 10.0, "ask": 53.3, "ask_size": 10.0, "iv": 0.7642, "open_interest": 4.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0006, "vega": 0.0104, "theta": -0.0028, "rho": 0.119, "theo": 51.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2025-03-12T11:54:00", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "EW270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 18.0, "iv": 0.9207, "open_interest": 14.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0006, "vega": 0.0104, "theta": -0.0028, "rho": -0.0023, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EW270115C00040000", "bid": 47.0, "bid_size": 10.0, "ask": 50.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0007, "vega": 0.0122, "theta": -0.0031, "rho": 0.1271, "theo": 48.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.63, "last_trade_time": "2025-10-31T15:58:05", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "EW270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 17.0, "iv": 0.8593, "open_interest": 33.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0007, "vega": 0.0122, "theta": -0.0032, "rho": -0.0027, "theo": 0.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-05-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EW270115C00042500", "bid": 44.8, "bid_size": 10.0, "ask": 47.7, "ask_size": 10.0, "iv": 0.62, "open_interest": 1.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0009, "vega": 0.0144, "theta": -0.0035, "rho": 0.1349, "theo": 46.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2025-03-12T11:55:03", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "EW270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.8018, "open_interest": 11.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0009, "vega": 0.0145, "theta": -0.0035, "rho": -0.0033, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-05-19T09:30:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EW270115C00045000", "bid": 42.4, "bid_size": 10.0, "ask": 45.3, "ask_size": 10.0, "iv": 0.6108, "open_interest": 2.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0011, "vega": 0.017, "theta": -0.004, "rho": 0.1425, "theo": 43.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2025-05-05T10:02:05", "percent_change": 0.0, "prev_day_close": 44.0999984741211}, {"option": "EW270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 29.0, "iv": 0.7273, "open_interest": 26.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0011, "vega": 0.0171, "theta": -0.004, "rho": -0.004, "theo": 0.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-07-06T09:43:18", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "EW270115C00047500", "bid": 39.9, "bid_size": 15.0, "ask": 43.5, "ask_size": 11.0, "iv": 0.6738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0014, "vega": 0.0202, "theta": -0.0045, "rho": 0.1498, "theo": 41.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8000011444092}, {"option": "EW270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.6899, "open_interest": 21.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0014, "vega": 0.0203, "theta": -0.0045, "rho": -0.0048, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-03-19T11:05:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EW270115C00050000", "bid": 37.2, "bid_size": 16.0, "ask": 41.1, "ask_size": 12.0, "iv": 0.6029, "open_interest": 3.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0018, "vega": 0.0239, "theta": -0.0051, "rho": 0.1569, "theo": 38.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.83, "last_trade_time": "2026-02-04T12:34:25", "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "EW270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.7413, "open_interest": 17.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0018, "vega": 0.024, "theta": -0.0051, "rho": -0.0058, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-22T11:08:22", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EW270115C00055000", "bid": 32.3, "bid_size": 14.0, "ask": 35.8, "ask_size": 15.0, "iv": 0.4666, "open_interest": 1.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0027, "vega": 0.0337, "theta": -0.0065, "rho": 0.1702, "theo": 34.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-07-21T13:11:44", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "EW270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 6.0, "iv": 0.4831, "open_interest": 26.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0027, "vega": 0.0339, "theta": -0.0066, "rho": -0.0087, "theo": 0.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-13T14:50:57", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EW270115C00057500", "bid": 30.0, "bid_size": 13.0, "ask": 33.2, "ask_size": 15.0, "iv": 0.4331, "open_interest": 1.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0034, "vega": 0.04, "theta": -0.0074, "rho": 0.1762, "theo": 31.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2025-12-12T12:27:39", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "EW270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 18.0, "iv": 0.43, "open_interest": 74.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0034, "vega": 0.0402, "theta": -0.0075, "rho": -0.0107, "theo": 0.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "EW270115C00060000", "bid": 27.7, "bid_size": 13.0, "ask": 31.5, "ask_size": 14.0, "iv": 0.4938, "open_interest": 37.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0042, "vega": 0.0475, "theta": -0.0085, "rho": 0.1817, "theo": 29.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-09-09T09:38:59", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "EW270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 13.0, "iv": 0.4143, "open_interest": 8049.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0042, "vega": 0.0478, "theta": -0.0086, "rho": -0.0131, "theo": 0.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-08T12:51:28", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "EW270115C00062500", "bid": 25.3, "bid_size": 13.0, "ask": 28.4, "ask_size": 15.0, "iv": 0.402, "open_interest": 27.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0052, "vega": 0.0563, "theta": -0.0097, "rho": 0.1864, "theo": 26.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-07-06T13:53:09", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "EW270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 19.0, "iv": 0.5146, "open_interest": 78.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0052, "vega": 0.0568, "theta": -0.0098, "rho": -0.0163, "theo": 0.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-06-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EW270115C00065000", "bid": 22.9, "bid_size": 13.0, "ask": 26.0, "ask_size": 15.0, "iv": 0.3767, "open_interest": 10.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0064, "vega": 0.0668, "theta": -0.011, "rho": 0.1903, "theo": 24.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-07-02T11:28:55", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "EW270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 21.0, "iv": 0.4908, "open_interest": 128.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0065, "vega": 0.0672, "theta": -0.0111, "rho": -0.0201, "theo": 0.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-02T13:06:51", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EW270115C00067500", "bid": 20.7, "bid_size": 13.0, "ask": 23.8, "ask_size": 15.0, "iv": 0.3787, "open_interest": 5.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0079, "vega": 0.0788, "theta": -0.0125, "rho": 0.1931, "theo": 22.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.52, "last_trade_time": "2025-04-04T11:02:22", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "EW270115P00067500", "bid": 0.35, "bid_size": 12.0, "ask": 2.85, "ask_size": 21.0, "iv": 0.4723, "open_interest": 602.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.008, "vega": 0.0796, "theta": -0.0127, "rho": -0.025, "theo": 0.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-06-10T15:42:26", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "EW270115C00070000", "bid": 18.5, "bid_size": 13.0, "ask": 22.0, "ask_size": 19.0, "iv": 0.3921, "open_interest": 72.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0097, "vega": 0.0925, "theta": -0.0142, "rho": 0.1946, "theo": 20.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-08-19T12:13:22", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "EW270115P00070000", "bid": 0.55, "bid_size": 10.0, "ask": 1.4, "ask_size": 26.0, "iv": 0.3649, "open_interest": 1739.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0098, "vega": 0.0932, "theta": -0.0144, "rho": -0.0309, "theo": 1.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-07-27T11:31:30", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "EW270115C00072500", "bid": 16.5, "bid_size": 16.0, "ask": 19.0, "ask_size": 26.0, "iv": 0.3473, "open_interest": 19.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.0118, "vega": 0.1079, "theta": -0.0159, "rho": 0.1943, "theo": 17.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-06-24T09:30:19", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "EW270115P00072500", "bid": 0.8, "bid_size": 10.0, "ask": 1.8, "ask_size": 16.0, "iv": 0.3572, "open_interest": 46.0, "volume": 0.0, "delta": -0.1325, "gamma": 0.012, "vega": 0.1087, "theta": -0.0162, "rho": -0.0382, "theo": 1.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-31T13:52:30", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "EW270115C00075000", "bid": 14.3, "bid_size": 16.0, "ask": 16.9, "ask_size": 19.0, "iv": 0.3338, "open_interest": 56.0, "volume": 0.0, "delta": 0.8347, "gamma": 0.0141, "vega": 0.1246, "theta": -0.0178, "rho": 0.1921, "theo": 15.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.51, "last_trade_time": "2026-09-09T09:47:30", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "EW270115P00075000", "bid": 1.1, "bid_size": 13.0, "ask": 2.0, "ask_size": 16.0, "iv": 0.3369, "open_interest": 93.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.0144, "vega": 0.1256, "theta": -0.0181, "rho": -0.0468, "theo": 1.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-07-24T09:52:50", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EW270115C00077500", "bid": 12.4, "bid_size": 18.0, "ask": 14.8, "ask_size": 41.0, "iv": 0.3261, "open_interest": 10.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0166, "vega": 0.1418, "theta": -0.0197, "rho": 0.1878, "theo": 13.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-09-09T12:21:38", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "EW270115P00077500", "bid": 1.55, "bid_size": 13.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.3291, "open_interest": 384.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.017, "vega": 0.1434, "theta": -0.0201, "rho": -0.0575, "theo": 2.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-17T15:50:23", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "EW270115C00080000", "bid": 10.6, "bid_size": 19.0, "ask": 12.8, "ask_size": 28.0, "iv": 0.318, "open_interest": 84.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0192, "vega": 0.1589, "theta": -0.0215, "rho": 0.1809, "theo": 11.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-09-02T12:31:01", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "EW270115P00080000", "bid": 1.8, "bid_size": 19.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.3145, "open_interest": 1058.0, "volume": 0.0, "delta": -0.2499, "gamma": 0.0197, "vega": 0.1602, "theta": -0.022, "rho": -0.0695, "theo": 2.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-31T11:30:11", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "EW270115C00082500", "bid": 8.8, "bid_size": 23.0, "ask": 11.3, "ask_size": 40.0, "iv": 0.3174, "open_interest": 20.0, "volume": 0.0, "delta": 0.6998, "gamma": 0.0217, "vega": 0.1746, "theta": -0.0231, "rho": 0.1716, "theo": 10.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-08-20T13:54:43", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "EW270115P00082500", "bid": 2.7, "bid_size": 10.0, "ask": 3.8, "ask_size": 21.0, "iv": 0.3098, "open_interest": 134.0, "volume": 0.0, "delta": -0.3033, "gamma": 0.0223, "vega": 0.1757, "theta": -0.0237, "rho": -0.0829, "theo": 3.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-08T10:50:36", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "EW270115C00085000", "bid": 7.2, "bid_size": 19.0, "ask": 9.6, "ask_size": 23.0, "iv": 0.3088, "open_interest": 750.0, "volume": 0.0, "delta": 0.642, "gamma": 0.0238, "vega": 0.1875, "theta": -0.0243, "rho": 0.1599, "theo": 8.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-09-16T09:59:39", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "EW270115P00085000", "bid": 3.5, "bid_size": 10.0, "ask": 4.7, "ask_size": 22.0, "iv": 0.3027, "open_interest": 471.0, "volume": 0.0, "delta": -0.363, "gamma": 0.0246, "vega": 0.1883, "theta": -0.0251, "rho": -0.0969, "theo": 4.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-11T10:05:19", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "EW270115C00087500", "bid": 6.6, "bid_size": 14.0, "ask": 9.1, "ask_size": 30.0, "iv": 0.3489, "open_interest": 379.0, "volume": 0.0, "delta": 0.58, "gamma": 0.0253, "vega": 0.1963, "theta": -0.0251, "rho": 0.1464, "theo": 6.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-11T09:48:52", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "EW270115P00087500", "bid": 4.5, "bid_size": 23.0, "ask": 5.4, "ask_size": 40.0, "iv": 0.2882, "open_interest": 27.0, "volume": 0.0, "delta": -0.427, "gamma": 0.0263, "vega": 0.1965, "theta": -0.0261, "rho": -0.1106, "theo": 5.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-16T13:14:39", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "EW270115C00090000", "bid": 5.2, "bid_size": 33.0, "ask": 6.2, "ask_size": 31.0, "iv": 0.2998, "open_interest": 270.0, "volume": 3.0, "delta": 0.5159, "gamma": 0.0261, "vega": 0.2003, "theta": -0.0254, "rho": 0.1317, "theo": 5.7169, "change": 0.1, "open": 5.9, "high": 5.95, "low": 5.79, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-09-18T15:20:33", "percent_change": 1.7094, "prev_day_close": 5.89999985694885}, {"option": "EW270115P00090000", "bid": 5.1, "bid_size": 64.0, "ask": 6.8, "ask_size": 54.0, "iv": 0.2728, "open_interest": 288.0, "volume": 0.0, "delta": -0.4939, "gamma": 0.0273, "vega": 0.1995, "theta": -0.0265, "rho": -0.1233, "theo": 6.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-09-16T13:48:15", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "EW270115C00092500", "bid": 4.2, "bid_size": 10.0, "ask": 5.2, "ask_size": 20.0, "iv": 0.3011, "open_interest": 72.0, "volume": 0.0, "delta": 0.4522, "gamma": 0.0261, "vega": 0.1992, "theta": -0.025, "rho": 0.1166, "theo": 4.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.52, "last_trade_time": "2026-09-09T15:46:34", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "EW270115P00092500", "bid": 7.3, "bid_size": 10.0, "ask": 8.5, "ask_size": 20.0, "iv": 0.2966, "open_interest": 251.0, "volume": 0.0, "delta": -0.5609, "gamma": 0.0276, "vega": 0.197, "theta": -0.0264, "rho": -0.1344, "theo": 7.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-10T12:30:31", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "EW270115C00095000", "bid": 3.1, "bid_size": 19.0, "ask": 4.1, "ask_size": 21.0, "iv": 0.29, "open_interest": 329.0, "volume": 0.0, "delta": 0.3909, "gamma": 0.0254, "vega": 0.1933, "theta": -0.0242, "rho": 0.1015, "theo": 3.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-16T10:36:51", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "EW270115P00095000", "bid": 8.8, "bid_size": 14.0, "ask": 10.8, "ask_size": 27.0, "iv": 0.3108, "open_interest": 8.0, "volume": 0.0, "delta": -0.6256, "gamma": 0.0271, "vega": 0.1885, "theta": -0.0259, "rho": -0.1415, "theo": 9.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.11, "last_trade_time": "2026-09-15T13:00:34", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "EW270115C00097500", "bid": 2.45, "bid_size": 21.0, "ask": 3.5, "ask_size": 30.0, "iv": 0.2959, "open_interest": 50.0, "volume": 0.0, "delta": 0.3346, "gamma": 0.024, "vega": 0.1836, "theta": -0.023, "rho": 0.0874, "theo": 3.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-17T14:05:57", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "EW270115P00097500", "bid": 10.1, "bid_size": 42.0, "ask": 12.6, "ask_size": 43.0, "iv": 0.2988, "open_interest": 5.0, "volume": 0.0, "delta": -0.6862, "gamma": 0.026, "vega": 0.1757, "theta": -0.0249, "rho": -0.145, "theo": 11.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-08-26T10:30:40", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "EW270115C00100000", "bid": 2.0, "bid_size": 12.0, "ask": 2.85, "ask_size": 30.0, "iv": 0.2996, "open_interest": 773.0, "volume": 1.0, "delta": 0.2839, "gamma": 0.0223, "vega": 0.1712, "theta": -0.0214, "rho": 0.0746, "theo": 2.432, "change": -0.28, "open": 2.22, "high": 2.22, "low": 2.22, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-09-18T09:30:22", "percent_change": -11.2, "prev_day_close": 2.47500002384186}, {"option": "EW270115P00100000", "bid": 12.1, "bid_size": 49.0, "ask": 14.5, "ask_size": 45.0, "iv": 0.3012, "open_interest": 30.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0245, "vega": 0.1602, "theta": -0.0236, "rho": -0.1447, "theo": 13.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-07-21T15:46:25", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "EW270115C00105000", "bid": 1.35, "bid_size": 5.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.3189, "open_interest": 468.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.0182, "vega": 0.1425, "theta": -0.018, "rho": 0.0531, "theo": 1.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-16T12:02:00", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "EW270115P00105000", "bid": 16.3, "bid_size": 40.0, "ask": 19.1, "ask_size": 44.0, "iv": 0.3209, "open_interest": 1.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0208, "vega": 0.1224, "theta": -0.0206, "rho": -0.1318, "theo": 17.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.66, "last_trade_time": "2026-01-09T12:46:49", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "EW270115C00110000", "bid": 0.75, "bid_size": 1.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.3112, "open_interest": 641.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0141, "vega": 0.1139, "theta": -0.0146, "rho": 0.0373, "theo": 1.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-01T10:23:43", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EW270115P00110000", "bid": 20.8, "bid_size": 13.0, "ask": 23.8, "ask_size": 13.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.0172, "vega": 0.0822, "theta": -0.0177, "rho": -0.0997, "theo": 22.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "EW270115C00115000", "bid": 0.3, "bid_size": 10.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.3155, "open_interest": 472.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.0107, "vega": 0.089, "theta": -0.0115, "rho": 0.0262, "theo": 0.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-25T15:51:35", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EW270115P00115000", "bid": 24.8, "bid_size": 11.0, "ask": 28.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0131, "vega": 0.0435, "theta": -0.0154, "rho": -0.0555, "theo": 26.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "EW270115C00120000", "bid": 0.15, "bid_size": 10.0, "ask": 0.9, "ask_size": 15.0, "iv": 0.3368, "open_interest": 74.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.008, "vega": 0.0685, "theta": -0.009, "rho": 0.0184, "theo": 0.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "EW270115P00120000", "bid": 30.5, "bid_size": 10.0, "ask": 33.2, "ask_size": 10.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0068, "vega": 0.0143, "theta": -0.0075, "rho": -0.0155, "theo": 31.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999988555908}, {"option": "EW270115C00125000", "bid": 0.1, "bid_size": 10.0, "ask": 0.8, "ask_size": 6.0, "iv": 0.3596, "open_interest": 57.0, "volume": 0.0, "delta": 0.049, "gamma": 0.006, "vega": 0.0525, "theta": -0.007, "rho": 0.013, "theo": 0.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "EW270115P00125000", "bid": 34.8, "bid_size": 10.0, "ask": 38.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0019, "vega": 0.0027, "theta": 0.0, "rho": 0.0, "theo": 36.7606, "change": 0.0, "open": 0.0, "high": 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": "EW270115C00130000", "bid": 0.05, "bid_size": 10.0, "ask": 0.6, "ask_size": 12.0, "iv": 0.368, "open_interest": 27.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0044, "vega": 0.0401, "theta": -0.0054, "rho": 0.0093, "theo": 0.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-10T12:05:51", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "EW270115P00130000", "bid": 40.5, "bid_size": 10.0, "ask": 43.3, "ask_size": 10.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "EW270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 19.0, "iv": 0.5241, "open_interest": 8.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0033, "vega": 0.0307, "theta": -0.0042, "rho": 0.0067, "theo": 0.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-10T09:30:03", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "EW270115P00135000", "bid": 45.5, "bid_size": 10.0, "ask": 48.3, "ask_size": 10.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "EW270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 17.0, "iv": 0.5535, "open_interest": 6.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0025, "vega": 0.0236, "theta": -0.0033, "rho": 0.0049, "theo": 0.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-05T09:30:12", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EW270115P00140000", "bid": 50.5, "bid_size": 10.0, "ask": 53.2, "ask_size": 10.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "EW270219C00045000", "bid": 42.2, "bid_size": 10.0, "ask": 45.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0012, "vega": 0.0218, "theta": -0.0014, "rho": 0.181, "theo": 44.3349, "change": 0.0, "open": 0.0, "high": 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": "EW270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0012, "vega": 0.022, "theta": -0.0036, "rho": -0.0059, "theo": 0.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EW270219C00047500", "bid": 39.7, "bid_size": 10.0, "ask": 43.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0015, "vega": 0.0261, "theta": -0.002, "rho": 0.19, "theo": 41.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9000015258789}, {"option": "EW270219P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.6122, "open_interest": 2.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0016, "vega": 0.0263, "theta": -0.0042, "rho": -0.0072, "theo": 0.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-07T10:21:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EW270219C00050000", "bid": 37.8, "bid_size": 10.0, "ask": 40.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0019, "vega": 0.0311, "theta": -0.0028, "rho": 0.1986, "theo": 39.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "EW270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 15.0, "iv": 0.6043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0019, "vega": 0.0314, "theta": -0.0048, "rho": -0.0089, "theo": 0.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EW270219C00055000", "bid": 32.9, "bid_size": 13.0, "ask": 35.9, "ask_size": 16.0, "iv": 0.3203, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0029, "vega": 0.0444, "theta": -0.0046, "rho": 0.2145, "theo": 34.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4000015258789}, {"option": "EW270219P00055000", "bid": 0.05, "bid_size": 12.0, "ask": 0.8, "ask_size": 35.0, "iv": 0.46, "open_interest": 2.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.003, "vega": 0.0449, "theta": -0.0064, "rho": -0.0135, "theo": 0.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-08-07T15:50:04", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "EW270219C00060000", "bid": 28.2, "bid_size": 12.0, "ask": 30.9, "ask_size": 16.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0044, "vega": 0.0626, "theta": -0.0068, "rho": 0.2276, "theo": 30.0403, "change": 0.0, "open": 0.0, "high": 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": "EW270219P00060000", "bid": 0.25, "bid_size": 12.0, "ask": 0.9, "ask_size": 14.0, "iv": 0.4173, "open_interest": 1.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0045, "vega": 0.0632, "theta": -0.0084, "rho": -0.0206, "theo": 0.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-19T10:05:25", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "EW270219C00065000", "bid": 24.1, "bid_size": 13.0, "ask": 26.7, "ask_size": 16.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0066, "vega": 0.0868, "theta": -0.0096, "rho": 0.2367, "theo": 25.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "EW270219P00065000", "bid": 0.55, "bid_size": 7.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0068, "vega": 0.0879, "theta": -0.011, "rho": -0.0312, "theo": 0.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "EW270219C00070000", "bid": 19.3, "bid_size": 13.0, "ask": 21.9, "ask_size": 23.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0095, "vega": 0.1172, "theta": -0.0128, "rho": 0.2398, "theo": 21.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "EW270219P00070000", "bid": 0.95, "bid_size": 14.0, "ask": 1.8, "ask_size": 21.0, "iv": 0.3649, "open_interest": 1.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0098, "vega": 0.1183, "theta": -0.0141, "rho": -0.0465, "theo": 1.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-09-10T14:56:34", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EW270219C00075000", "bid": 15.4, "bid_size": 13.0, "ask": 17.8, "ask_size": 20.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": 0.82, "gamma": 0.013, "vega": 0.1516, "theta": -0.0163, "rho": 0.2355, "theo": 16.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "EW270219P00075000", "bid": 1.75, "bid_size": 21.0, "ask": 2.5, "ask_size": 27.0, "iv": 0.3442, "open_interest": 408.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0134, "vega": 0.1534, "theta": -0.0175, "rho": -0.0678, "theo": 2.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-09-08T14:05:07", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "EW270219C00077500", "bid": 13.6, "bid_size": 13.0, "ask": 16.0, "ask_size": 21.0, "iv": 0.3299, "open_interest": 1.0, "volume": 0.0, "delta": 0.7836, "gamma": 0.0149, "vega": 0.1692, "theta": -0.018, "rho": 0.2299, "theo": 15.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-07-31T14:35:23", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "EW270219P00077500", "bid": 1.75, "bid_size": 13.0, "ask": 3.1, "ask_size": 22.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.2221, "gamma": 0.0154, "vega": 0.1708, "theta": -0.0192, "rho": -0.0804, "theo": 2.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "EW270219C00080000", "bid": 11.8, "bid_size": 7.0, "ask": 14.1, "ask_size": 23.0, "iv": 0.3222, "open_interest": 2.0, "volume": 0.0, "delta": 0.7424, "gamma": 0.0167, "vega": 0.1859, "theta": -0.0196, "rho": 0.2222, "theo": 13.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-11T11:15:35", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "EW270219P00080000", "bid": 2.9, "bid_size": 21.0, "ask": 3.7, "ask_size": 28.0, "iv": 0.3296, "open_interest": 3.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.0174, "vega": 0.1876, "theta": -0.0208, "rho": -0.0945, "theo": 3.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-08-14T14:34:13", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "EW270219C00082500", "bid": 10.2, "bid_size": 12.0, "ask": 12.5, "ask_size": 20.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.0184, "vega": 0.2008, "theta": -0.0209, "rho": 0.2123, "theo": 11.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "EW270219P00082500", "bid": 3.7, "bid_size": 17.0, "ask": 4.6, "ask_size": 18.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.3123, "gamma": 0.0192, "vega": 0.2024, "theta": -0.0222, "rho": -0.1094, "theo": 4.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "EW270219C00085000", "bid": 9.5, "bid_size": 12.0, "ask": 10.7, "ask_size": 22.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.6482, "gamma": 0.0198, "vega": 0.2132, "theta": -0.022, "rho": 0.2004, "theo": 9.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "EW270219P00085000", "bid": 4.7, "bid_size": 12.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.3215, "open_interest": 4.0, "volume": 0.0, "delta": -0.3637, "gamma": 0.0208, "vega": 0.2143, "theta": -0.0234, "rho": -0.124, "theo": 5.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-31T11:31:07", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "EW270219C00087500", "bid": 8.1, "bid_size": 39.0, "ask": 8.9, "ask_size": 44.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.5965, "gamma": 0.021, "vega": 0.2223, "theta": -0.0228, "rho": 0.1869, "theo": 8.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999961853027}, {"option": "EW270219P00087500", "bid": 5.9, "bid_size": 50.0, "ask": 6.4, "ask_size": 39.0, "iv": 0.3188, "open_interest": 1.0, "volume": 0.0, "delta": -0.4185, "gamma": 0.0222, "vega": 0.2224, "theta": -0.0243, "rho": -0.1389, "theo": 6.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-07-28T15:57:14", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "EW270219C00090000", "bid": 6.9, "bid_size": 48.0, "ask": 7.7, "ask_size": 46.0, "iv": 0.3183, "open_interest": 1.0, "volume": 1.0, "delta": 0.5435, "gamma": 0.0216, "vega": 0.2276, "theta": -0.0232, "rho": 0.1724, "theo": 7.3017, "change": -0.26, "open": 7.19, "high": 7.19, "low": 7.19, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-09-18T10:05:36", "percent_change": -3.48993, "prev_day_close": 7.39999985694885}, {"option": "EW270219P00090000", "bid": 7.0, "bid_size": 44.0, "ask": 7.8, "ask_size": 45.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.475, "gamma": 0.0231, "vega": 0.2263, "theta": -0.0248, "rho": -0.1531, "theo": 7.4449, "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": 7.29999995231628}, {"option": "EW270219C00092500", "bid": 5.8, "bid_size": 45.0, "ask": 6.5, "ask_size": 43.0, "iv": 0.3146, "open_interest": 25.0, "volume": 0.0, "delta": 0.4904, "gamma": 0.0219, "vega": 0.2288, "theta": -0.0232, "rho": 0.1572, "theo": 6.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.38, "last_trade_time": "2026-08-25T10:10:37", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "EW270219P00092500", "bid": 8.2, "bid_size": 43.0, "ask": 9.2, "ask_size": 55.0, "iv": 0.3101, "open_interest": 4.0, "volume": 0.0, "delta": -0.532, "gamma": 0.0236, "vega": 0.2255, "theta": -0.0249, "rho": -0.1645, "theo": 8.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-09-03T11:40:21", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "EW270219C00095000", "bid": 4.9, "bid_size": 13.0, "ask": 6.2, "ask_size": 23.0, "iv": 0.3295, "open_interest": 16.0, "volume": 0.0, "delta": 0.4386, "gamma": 0.0218, "vega": 0.2262, "theta": -0.0229, "rho": 0.1417, "theo": 5.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.79, "last_trade_time": "2026-09-16T11:24:10", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "EW270219P00095000", "bid": 9.7, "bid_size": 21.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.3065, "open_interest": 9.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.0238, "vega": 0.2195, "theta": -0.0248, "rho": -0.1708, "theo": 10.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.84, "last_trade_time": "2026-08-14T14:34:13", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "EW270219C00097500", "bid": 3.2, "bid_size": 21.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": 0.3889, "gamma": 0.0212, "vega": 0.2201, "theta": -0.0222, "rho": 0.1266, "theo": 4.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "EW270219P00097500", "bid": 11.1, "bid_size": 15.0, "ask": 13.5, "ask_size": 13.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.643, "gamma": 0.0235, "vega": 0.2102, "theta": -0.0242, "rho": -0.1768, "theo": 12.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "EW270219C00100000", "bid": 3.4, "bid_size": 40.0, "ask": 3.9, "ask_size": 60.0, "iv": 0.3132, "open_interest": 224.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.0203, "vega": 0.2112, "theta": -0.0213, "rho": 0.1122, "theo": 3.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-17T15:45:05", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "EW270219P00100000", "bid": 12.9, "bid_size": 12.0, "ask": 15.3, "ask_size": 13.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0229, "vega": 0.1968, "theta": -0.0235, "rho": -0.1794, "theo": 13.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "EW270219C00105000", "bid": 2.1, "bid_size": 21.0, "ask": 2.8, "ask_size": 16.0, "iv": 0.3096, "open_interest": 305.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.0179, "vega": 0.1871, "theta": -0.0188, "rho": 0.0862, "theo": 2.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-16T10:10:34", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "EW270219P00105000", "bid": 16.9, "bid_size": 20.0, "ask": 19.4, "ask_size": 13.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0211, "vega": 0.1602, "theta": -0.0215, "rho": -0.1632, "theo": 17.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "EW270219C00110000", "bid": 1.4, "bid_size": 13.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.3179, "open_interest": 6.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0151, "vega": 0.1592, "theta": -0.0161, "rho": 0.0648, "theo": 1.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-16T15:56:14", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "EW270219P00110000", "bid": 21.2, "bid_size": 17.0, "ask": 23.8, "ask_size": 11.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0188, "vega": 0.1147, "theta": -0.0191, "rho": -0.1328, "theo": 22.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "EW270219C00115000", "bid": 0.85, "bid_size": 18.0, "ask": 1.55, "ask_size": 17.0, "iv": 0.3188, "open_interest": 2.0, "volume": 0.0, "delta": 0.144, "gamma": 0.0123, "vega": 0.1316, "theta": -0.0133, "rho": 0.0481, "theo": 1.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "EW270219P00115000", "bid": 25.8, "bid_size": 14.0, "ask": 28.6, "ask_size": 12.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0161, "vega": 0.0696, "theta": -0.0164, "rho": -0.0845, "theo": 26.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "EW270219C00120000", "bid": 0.45, "bid_size": 14.0, "ask": 1.2, "ask_size": 14.0, "iv": 0.322, "open_interest": 4.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0098, "vega": 0.1064, "theta": -0.0108, "rho": 0.0355, "theo": 0.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-08-14T14:34:13", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EW270219P00120000", "bid": 30.5, "bid_size": 10.0, "ask": 33.2, "ask_size": 10.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0096, "vega": 0.0244, "theta": -0.013, "rho": -0.0294, "theo": 31.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.91, "last_trade_time": "2026-07-24T12:04:10", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "EW270219C00125000", "bid": 0.25, "bid_size": 9.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.3294, "open_interest": 12.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0077, "vega": 0.0848, "theta": -0.0086, "rho": 0.026, "theo": 0.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-19T09:30:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EW270219P00125000", "bid": 35.5, "bid_size": 10.0, "ask": 38.2, "ask_size": 10.0, "iv": 0.3785, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0027, "vega": 0.001, "theta": -0.0047, "rho": 0.0, "theo": 36.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "EW270219C00130000", "bid": 0.1, "bid_size": 12.0, "ask": 1.0, "ask_size": 19.0, "iv": 0.3519, "open_interest": 13.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.0059, "vega": 0.0669, "theta": -0.0069, "rho": 0.0191, "theo": 0.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "EW270219P00130000", "bid": 40.5, "bid_size": 10.0, "ask": 43.2, "ask_size": 10.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 41.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "EW270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.3824, "open_interest": 12.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0046, "vega": 0.0525, "theta": -0.0054, "rho": 0.014, "theo": 0.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "EW270219P00135000", "bid": 45.5, "bid_size": 10.0, "ask": 48.2, "ask_size": 10.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 46.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "EW270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 15.0, "iv": 0.3573, "open_interest": 7.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0035, "vega": 0.0408, "theta": -0.0042, "rho": 0.0102, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "EW270219P00140000", "bid": 50.5, "bid_size": 10.0, "ask": 53.2, "ask_size": 10.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 51.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "EW270319C00040000", "bid": 47.4, "bid_size": 10.0, "ask": 51.4, "ask_size": 10.0, "iv": 0.6638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.001, "vega": 0.0231, "theta": -0.0015, "rho": 0.1874, "theo": 49.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5999984741211}, {"option": "EW270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 18.0, "iv": 0.8239, "open_interest": 17.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.001, "vega": 0.0232, "theta": -0.0035, "rho": -0.0069, "theo": 0.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-22T09:30:03", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EW270319C00042500", "bid": 45.0, "bid_size": 10.0, "ask": 48.4, "ask_size": 10.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0012, "vega": 0.0268, "theta": -0.002, "rho": 0.1982, "theo": 46.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "EW270319P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 33.0, "iv": 0.7705, "open_interest": 33.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0012, "vega": 0.0269, "theta": -0.0039, "rho": -0.0082, "theo": 0.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-05-04T14:24:51", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EW270319C00045000", "bid": 42.7, "bid_size": 10.0, "ask": 45.9, "ask_size": 10.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0015, "vega": 0.0311, "theta": -0.0025, "rho": 0.2088, "theo": 44.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "EW270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 18.0, "iv": 0.724, "open_interest": 21.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0015, "vega": 0.0313, "theta": -0.0044, "rho": -0.0097, "theo": 0.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-05-07T13:44:44", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EW270319C00047500", "bid": 40.2, "bid_size": 10.0, "ask": 43.5, "ask_size": 10.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0018, "vega": 0.0362, "theta": -0.0031, "rho": 0.219, "theo": 41.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3000011444092}, {"option": "EW270319P00047500", "bid": 0.05, "bid_size": 7.0, "ask": 0.65, "ask_size": 23.0, "iv": 0.5124, "open_interest": 12.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0018, "vega": 0.0366, "theta": -0.0049, "rho": -0.0116, "theo": 0.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-14T12:54:13", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "EW270319C00050000", "bid": 38.2, "bid_size": 12.0, "ask": 41.0, "ask_size": 16.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0022, "vega": 0.0421, "theta": -0.0037, "rho": 0.2288, "theo": 39.5573, "change": 0.0, "open": 0.0, "high": 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": "EW270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 15.0, "iv": 0.4884, "open_interest": 20.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0022, "vega": 0.0423, "theta": -0.0054, "rho": -0.0137, "theo": 0.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-05-07T12:14:43", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "EW270319C00055000", "bid": 33.4, "bid_size": 13.0, "ask": 36.2, "ask_size": 16.0, "iv": 0.44, "open_interest": 5.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0032, "vega": 0.0569, "theta": -0.0053, "rho": 0.2467, "theo": 34.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.56, "last_trade_time": "2026-05-06T10:25:58", "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "EW270319P00055000", "bid": 0.1, "bid_size": 10.0, "ask": 0.9, "ask_size": 12.0, "iv": 0.4391, "open_interest": 18.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0033, "vega": 0.0572, "theta": -0.0068, "rho": -0.0196, "theo": 0.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-05-07T12:23:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EW270319C00060000", "bid": 28.7, "bid_size": 12.0, "ask": 31.3, "ask_size": 14.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0047, "vega": 0.0765, "theta": -0.0071, "rho": 0.2616, "theo": 30.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "EW270319P00060000", "bid": 0.4, "bid_size": 10.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.4131, "open_interest": 11.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0048, "vega": 0.077, "theta": -0.0085, "rho": -0.0283, "theo": 0.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "EW270319C00065000", "bid": 24.3, "bid_size": 13.0, "ask": 27.0, "ask_size": 15.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0068, "vega": 0.1018, "theta": -0.0094, "rho": 0.272, "theo": 25.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "EW270319P00065000", "bid": 0.7, "bid_size": 13.0, "ask": 1.5, "ask_size": 25.0, "iv": 0.3813, "open_interest": 10.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0069, "vega": 0.1025, "theta": -0.0106, "rho": -0.0408, "theo": 1.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-08-25T10:56:16", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "EW270319C00070000", "bid": 19.5, "bid_size": 12.0, "ask": 22.6, "ask_size": 23.0, "iv": 0.3406, "open_interest": 5.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0095, "vega": 0.1329, "theta": -0.0119, "rho": 0.2759, "theo": 21.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-08-03T11:41:42", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "EW270319P00070000", "bid": 1.15, "bid_size": 11.0, "ask": 2.3, "ask_size": 14.0, "iv": 0.3639, "open_interest": 7.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.0097, "vega": 0.1341, "theta": -0.0131, "rho": -0.0585, "theo": 1.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-09-08T15:49:40", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "EW270319C00072500", "bid": 17.5, "bid_size": 12.0, "ask": 20.4, "ask_size": 20.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.0111, "vega": 0.1502, "theta": -0.0133, "rho": 0.2748, "theo": 19.1643, "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": 18.9499998092651}, {"option": "EW270319P00072500", "bid": 1.5, "bid_size": 23.0, "ask": 2.75, "ask_size": 40.0, "iv": 0.355, "open_interest": 121.0, "volume": 0.0, "delta": -0.159, "gamma": 0.0114, "vega": 0.1518, "theta": -0.0144, "rho": -0.0698, "theo": 1.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-06-09T11:30:38", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "EW270319C00075000", "bid": 15.9, "bid_size": 13.0, "ask": 18.4, "ask_size": 11.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.8112, "gamma": 0.0127, "vega": 0.1681, "theta": -0.0147, "rho": 0.2714, "theo": 17.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "EW270319P00075000", "bid": 1.7, "bid_size": 15.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.1905, "gamma": 0.0131, "vega": 0.17, "theta": -0.0158, "rho": -0.0828, "theo": 2.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "EW270319C00077500", "bid": 13.8, "bid_size": 10.0, "ask": 16.4, "ask_size": 23.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.0145, "vega": 0.1861, "theta": -0.0161, "rho": 0.2653, "theo": 15.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.28, "last_trade_time": "2026-04-24T13:40:08", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "EW270319P00077500", "bid": 2.35, "bid_size": 15.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.3278, "open_interest": 7.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.015, "vega": 0.188, "theta": -0.0172, "rho": -0.0975, "theo": 2.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-14T11:10:21", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "EW270319C00080000", "bid": 12.2, "bid_size": 13.0, "ask": 14.8, "ask_size": 16.0, "iv": 0.3238, "open_interest": 8.0, "volume": 0.0, "delta": 0.7362, "gamma": 0.0162, "vega": 0.2033, "theta": -0.0174, "rho": 0.2567, "theo": 13.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-08-28T10:38:59", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "EW270319P00080000", "bid": 3.0, "bid_size": 16.0, "ask": 4.7, "ask_size": 25.0, "iv": 0.3313, "open_interest": 7.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0168, "vega": 0.2052, "theta": -0.0185, "rho": -0.113, "theo": 3.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-01T14:29:17", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "EW270319C00082500", "bid": 10.6, "bid_size": 13.0, "ask": 13.1, "ask_size": 25.0, "iv": 0.319, "open_interest": 4.0, "volume": 0.0, "delta": 0.6923, "gamma": 0.0177, "vega": 0.2186, "theta": -0.0185, "rho": 0.2458, "theo": 11.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.88, "last_trade_time": "2026-03-13T15:01:31", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "EW270319P00082500", "bid": 3.4, "bid_size": 13.0, "ask": 5.6, "ask_size": 15.0, "iv": 0.3185, "open_interest": 1.0, "volume": 0.0, "delta": -0.3149, "gamma": 0.0186, "vega": 0.2205, "theta": -0.0197, "rho": -0.1298, "theo": 4.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-06-10T15:57:51", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "EW270319C00085000", "bid": 9.1, "bid_size": 13.0, "ask": 11.7, "ask_size": 14.0, "iv": 0.3179, "open_interest": 42.0, "volume": 0.0, "delta": 0.645, "gamma": 0.019, "vega": 0.2314, "theta": -0.0194, "rho": 0.2325, "theo": 10.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.89, "last_trade_time": "2026-09-08T15:49:40", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "EW270319P00085000", "bid": 4.6, "bid_size": 13.0, "ask": 6.1, "ask_size": 24.0, "iv": 0.3101, "open_interest": 12.0, "volume": 0.0, "delta": -0.3647, "gamma": 0.0201, "vega": 0.2326, "theta": -0.0207, "rho": -0.1473, "theo": 5.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-08T15:49:40", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "EW270319C00087500", "bid": 8.2, "bid_size": 11.0, "ask": 9.8, "ask_size": 38.0, "iv": 0.3138, "open_interest": 9.0, "volume": 0.0, "delta": 0.5955, "gamma": 0.02, "vega": 0.2408, "theta": -0.0201, "rho": 0.2174, "theo": 8.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.92, "last_trade_time": "2026-06-12T14:58:15", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "EW270319P00087500", "bid": 5.8, "bid_size": 16.0, "ask": 7.1, "ask_size": 23.0, "iv": 0.3071, "open_interest": 9.0, "volume": 0.0, "delta": -0.4172, "gamma": 0.0213, "vega": 0.2411, "theta": -0.0214, "rho": -0.1641, "theo": 6.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-05-27T10:44:03", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "EW270319C00090000", "bid": 6.4, "bid_size": 14.0, "ask": 9.2, "ask_size": 29.0, "iv": 0.313, "open_interest": 89.0, "volume": 0.0, "delta": 0.545, "gamma": 0.0207, "vega": 0.2464, "theta": -0.0205, "rho": 0.2013, "theo": 7.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.11, "last_trade_time": "2026-08-27T10:18:52", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "EW270319P00090000", "bid": 6.9, "bid_size": 13.0, "ask": 8.3, "ask_size": 24.0, "iv": 0.3008, "open_interest": 10.0, "volume": 0.0, "delta": -0.4714, "gamma": 0.0221, "vega": 0.245, "theta": -0.0219, "rho": -0.1787, "theo": 7.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-07-30T12:10:39", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "EW270319C00092500", "bid": 6.3, "bid_size": 10.0, "ask": 8.1, "ask_size": 23.0, "iv": 0.3315, "open_interest": 10.0, "volume": 0.0, "delta": 0.4946, "gamma": 0.0209, "vega": 0.248, "theta": -0.0206, "rho": 0.1846, "theo": 6.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-05-27T10:26:32", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "EW270319P00092500", "bid": 8.7, "bid_size": 16.0, "ask": 9.8, "ask_size": 30.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.5257, "gamma": 0.0226, "vega": 0.2446, "theta": -0.0222, "rho": -0.1917, "theo": 9.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "EW270319C00095000", "bid": 4.8, "bid_size": 54.0, "ask": 6.4, "ask_size": 53.0, "iv": 0.305, "open_interest": 3.0, "volume": 2.0, "delta": 0.4457, "gamma": 0.0207, "vega": 0.2459, "theta": -0.0204, "rho": 0.1676, "theo": 5.5951, "change": -0.35, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-18T15:18:44", "percent_change": -5.88235, "prev_day_close": 5.79999995231628}, {"option": "EW270319P00095000", "bid": 9.9, "bid_size": 10.0, "ask": 11.1, "ask_size": 43.0, "iv": 0.2986, "open_interest": 1.0, "volume": 0.0, "delta": -0.579, "gamma": 0.0227, "vega": 0.2399, "theta": -0.0222, "rho": -0.2026, "theo": 10.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.98, "last_trade_time": "2026-09-01T14:29:17", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "EW270319C00097500", "bid": 3.7, "bid_size": 46.0, "ask": 5.6, "ask_size": 53.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": 0.3992, "gamma": 0.0202, "vega": 0.2404, "theta": -0.02, "rho": 0.1512, "theo": 4.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "EW270319P00097500", "bid": 11.3, "bid_size": 50.0, "ask": 12.9, "ask_size": 40.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.0225, "vega": 0.2302, "theta": -0.0219, "rho": -0.2083, "theo": 12.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EW270319C00100000", "bid": 3.5, "bid_size": 9.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.3182, "open_interest": 58.0, "volume": 0.0, "delta": 0.3557, "gamma": 0.0194, "vega": 0.2323, "theta": -0.0194, "rho": 0.1355, "theo": 4.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-10T09:46:45", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "EW270319P00100000", "bid": 13.0, "bid_size": 16.0, "ask": 15.7, "ask_size": 13.0, "iv": 0.3122, "open_interest": 10.0, "volume": 0.0, "delta": -0.6791, "gamma": 0.022, "vega": 0.2177, "theta": -0.0215, "rho": -0.2095, "theo": 14.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-06-25T09:32:57", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "EW270319C00105000", "bid": 1.7, "bid_size": 17.0, "ask": 4.4, "ask_size": 23.0, "iv": 0.3138, "open_interest": 92.0, "volume": 0.0, "delta": 0.2794, "gamma": 0.0173, "vega": 0.2102, "theta": -0.0177, "rho": 0.1074, "theo": 2.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-07-14T11:26:09", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "EW270319P00105000", "bid": 17.0, "bid_size": 18.0, "ask": 19.6, "ask_size": 13.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0204, "vega": 0.1836, "theta": -0.0202, "rho": -0.2033, "theo": 18.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "EW270319C00110000", "bid": 1.25, "bid_size": 19.0, "ask": 2.55, "ask_size": 14.0, "iv": 0.2995, "open_interest": 64.0, "volume": 0.0, "delta": 0.2177, "gamma": 0.0149, "vega": 0.1845, "theta": -0.0157, "rho": 0.0842, "theo": 2.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-03T11:55:29", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "EW270319P00110000", "bid": 21.3, "bid_size": 14.0, "ask": 23.9, "ask_size": 13.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.84, "gamma": 0.0185, "vega": 0.1435, "theta": -0.0185, "rho": -0.1738, "theo": 22.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-06-17T10:58:37", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "EW270319C00115000", "bid": 0.95, "bid_size": 48.0, "ask": 1.85, "ask_size": 41.0, "iv": 0.3066, "open_interest": 38.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0126, "vega": 0.159, "theta": -0.0137, "rho": 0.0659, "theo": 1.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-09-17T11:50:24", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "EW270319P00115000", "bid": 25.7, "bid_size": 15.0, "ask": 28.9, "ask_size": 12.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0164, "vega": 0.1, "theta": -0.0169, "rho": -0.1292, "theo": 27.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "EW270319C00120000", "bid": 0.45, "bid_size": 31.0, "ask": 1.7, "ask_size": 12.0, "iv": 0.3167, "open_interest": 9.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0104, "vega": 0.1349, "theta": -0.0118, "rho": 0.0514, "theo": 1.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "EW270319P00120000", "bid": 30.5, "bid_size": 13.0, "ask": 33.4, "ask_size": 12.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0135, "vega": 0.0581, "theta": -0.0155, "rho": -0.0774, "theo": 31.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-06-17T10:58:37", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "EW270319C00125000", "bid": 0.2, "bid_size": 14.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.3695, "open_interest": 15.0, "volume": 0.0, "delta": 0.1029, "gamma": 0.0086, "vega": 0.1134, "theta": -0.01, "rho": 0.0401, "theo": 0.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-09T09:59:49", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "EW270319P00125000", "bid": 34.7, "bid_size": 10.0, "ask": 38.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0079, "vega": 0.0232, "theta": -0.0108, "rho": -0.0259, "theo": 36.8209, "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": 36.5999984741211}, {"option": "EW270319C00130000", "bid": 0.2, "bid_size": 7.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.383, "open_interest": 8.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.007, "vega": 0.0949, "theta": -0.0085, "rho": 0.0314, "theo": 0.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499994635582}, {"option": "EW270319P00130000", "bid": 40.4, "bid_size": 10.0, "ask": 43.3, "ask_size": 10.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.003, "vega": 0.0049, "theta": -0.0036, "rho": 0.0, "theo": 41.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "EW270319C00135000", "bid": 0.1, "bid_size": 10.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.3633, "open_interest": 6.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0057, "vega": 0.0793, "theta": -0.0072, "rho": 0.0248, "theo": 0.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-11T09:30:04", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "EW270319P00135000", "bid": 45.4, "bid_size": 10.0, "ask": 48.3, "ask_size": 10.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 46.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "EW270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 31.0, "iv": 0.4453, "open_interest": 151.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0047, "vega": 0.0662, "theta": -0.0061, "rho": 0.0196, "theo": 0.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-11T09:30:04", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EW270319P00140000", "bid": 50.4, "bid_size": 10.0, "ask": 53.3, "ask_size": 10.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 51.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "EW270521C00060000", "bid": 29.3, "bid_size": 12.0, "ask": 32.4, "ask_size": 18.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.005, "vega": 0.108, "theta": -0.0068, "rho": 0.335, "theo": 31.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "EW270521P00060000", "bid": 0.7, "bid_size": 19.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0051, "vega": 0.1094, "theta": -0.0089, "rho": -0.0502, "theo": 1.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "EW270521C00065000", "bid": 25.2, "bid_size": 12.0, "ask": 28.0, "ask_size": 19.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0068, "vega": 0.1365, "theta": -0.0088, "rho": 0.3468, "theo": 26.796, "change": 0.0, "open": 0.0, "high": 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": "EW270521P00065000", "bid": 1.0, "bid_size": 18.0, "ask": 3.5, "ask_size": 24.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.007, "vega": 0.1386, "theta": -0.0106, "rho": -0.0684, "theo": 1.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "EW270521C00070000", "bid": 20.8, "bid_size": 13.0, "ask": 23.8, "ask_size": 23.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.009, "vega": 0.1696, "theta": -0.0109, "rho": 0.351, "theo": 22.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "EW270521P00070000", "bid": 1.75, "bid_size": 17.0, "ask": 2.85, "ask_size": 17.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.0093, "vega": 0.1723, "theta": -0.0126, "rho": -0.0922, "theo": 2.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "EW270521C00075000", "bid": 17.0, "bid_size": 9.0, "ask": 19.9, "ask_size": 19.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": 0.7953, "gamma": 0.0114, "vega": 0.2051, "theta": -0.013, "rho": 0.3458, "theo": 18.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "EW270521P00075000", "bid": 2.45, "bid_size": 19.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": -0.2096, "gamma": 0.012, "vega": 0.208, "theta": -0.0146, "rho": -0.1226, "theo": 3.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "EW270521C00080000", "bid": 13.7, "bid_size": 13.0, "ask": 16.5, "ask_size": 19.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": 0.729, "gamma": 0.0139, "vega": 0.2392, "theta": -0.015, "rho": 0.3303, "theo": 15.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "EW270521P00080000", "bid": 3.6, "bid_size": 14.0, "ask": 5.3, "ask_size": 15.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": -0.2797, "gamma": 0.0147, "vega": 0.2422, "theta": -0.0165, "rho": -0.1586, "theo": 4.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "EW270521C00082500", "bid": 12.2, "bid_size": 13.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": 0.6913, "gamma": 0.0151, "vega": 0.2542, "theta": -0.0158, "rho": 0.3189, "theo": 13.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "EW270521P00082500", "bid": 4.2, "bid_size": 12.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.3199, "gamma": 0.016, "vega": 0.2569, "theta": -0.0174, "rho": -0.1776, "theo": 5.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "EW270521C00085000", "bid": 10.8, "bid_size": 7.0, "ask": 13.4, "ask_size": 17.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": 0.651, "gamma": 0.0161, "vega": 0.267, "theta": -0.0165, "rho": 0.3051, "theo": 11.9598, "change": 0.0, "open": 0.0, "high": 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": "EW270521P00085000", "bid": 5.1, "bid_size": 16.0, "ask": 7.2, "ask_size": 26.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.3629, "gamma": 0.0172, "vega": 0.2688, "theta": -0.0181, "rho": -0.1962, "theo": 6.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "EW270521C00087500", "bid": 9.4, "bid_size": 13.0, "ask": 12.2, "ask_size": 16.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.0169, "vega": 0.2769, "theta": -0.0171, "rho": 0.2894, "theo": 10.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "EW270521P00087500", "bid": 6.2, "bid_size": 16.0, "ask": 8.3, "ask_size": 22.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.4081, "gamma": 0.0183, "vega": 0.2775, "theta": -0.0187, "rho": -0.2152, "theo": 7.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "EW270521C00090000", "bid": 8.0, "bid_size": 8.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": 0.5666, "gamma": 0.0174, "vega": 0.2838, "theta": -0.0174, "rho": 0.2726, "theo": 9.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "EW270521P00090000", "bid": 7.4, "bid_size": 16.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": -0.4547, "gamma": 0.0191, "vega": 0.2824, "theta": -0.0191, "rho": -0.2315, "theo": 8.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "EW270521C00092500", "bid": 7.3, "bid_size": 13.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": 0.5238, "gamma": 0.0177, "vega": 0.2874, "theta": -0.0176, "rho": 0.2546, "theo": 8.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "EW270521P00092500", "bid": 8.7, "bid_size": 13.0, "ask": 10.8, "ask_size": 15.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.5016, "gamma": 0.0196, "vega": 0.2836, "theta": -0.0194, "rho": -0.2461, "theo": 10.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "EW270521C00095000", "bid": 6.2, "bid_size": 13.0, "ask": 8.1, "ask_size": 24.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": 0.4817, "gamma": 0.0178, "vega": 0.2877, "theta": -0.0176, "rho": 0.2364, "theo": 7.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "EW270521P00095000", "bid": 10.5, "bid_size": 13.0, "ask": 13.3, "ask_size": 13.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.02, "vega": 0.2804, "theta": -0.0196, "rho": -0.2583, "theo": 11.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "EW270521C00100000", "bid": 4.6, "bid_size": 13.0, "ask": 6.4, "ask_size": 22.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.0173, "vega": 0.2795, "theta": -0.0172, "rho": 0.2001, "theo": 5.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "EW270521P00100000", "bid": 13.8, "bid_size": 13.0, "ask": 16.5, "ask_size": 16.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.6397, "gamma": 0.0201, "vega": 0.2627, "theta": -0.0194, "rho": -0.2712, "theo": 14.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "EW270521C00105000", "bid": 3.3, "bid_size": 13.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": 0.3309, "gamma": 0.0162, "vega": 0.2624, "theta": -0.0162, "rho": 0.1665, "theo": 4.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "EW270521P00105000", "bid": 17.5, "bid_size": 15.0, "ask": 20.2, "ask_size": 13.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0195, "vega": 0.2324, "theta": -0.0187, "rho": -0.2674, "theo": 18.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "EW270521C00110000", "bid": 2.55, "bid_size": 22.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": 0.2702, "gamma": 0.0146, "vega": 0.24, "theta": -0.0149, "rho": 0.1371, "theo": 3.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "EW270521P00110000", "bid": 21.5, "bid_size": 19.0, "ask": 24.4, "ask_size": 13.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.0184, "vega": 0.1926, "theta": -0.0177, "rho": -0.243, "theo": 22.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "EW270521C00115000", "bid": 1.5, "bid_size": 17.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.2197, "gamma": 0.0129, "vega": 0.2152, "theta": -0.0135, "rho": 0.1122, "theo": 2.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EW270521P00115000", "bid": 25.9, "bid_size": 14.0, "ask": 29.0, "ask_size": 12.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0174, "vega": 0.1473, "theta": -0.0164, "rho": -0.1994, "theo": 27.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "EW270521C00120000", "bid": 1.1, "bid_size": 18.0, "ask": 2.5, "ask_size": 18.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.1785, "gamma": 0.0112, "vega": 0.1904, "theta": -0.0121, "rho": 0.0916, "theo": 1.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EW270521P00120000", "bid": 30.7, "bid_size": 13.0, "ask": 33.6, "ask_size": 13.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.016, "vega": 0.0992, "theta": -0.0155, "rho": -0.13, "theo": 31.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "EW270521C00125000", "bid": 0.75, "bid_size": 15.0, "ask": 1.9, "ask_size": 12.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.0097, "vega": 0.1667, "theta": -0.0107, "rho": 0.0747, "theo": 1.5293, "change": 0.0, "open": 0.0, "high": 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": "EW270521P00125000", "bid": 34.7, "bid_size": 10.0, "ask": 38.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0115, "vega": 0.0454, "theta": -0.0147, "rho": -0.0653, "theo": 36.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5999984741211}, {"option": "EW270617C00042500", "bid": 46.1, "bid_size": 13.0, "ask": 49.1, "ask_size": 15.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0016, "vega": 0.0517, "theta": -0.0022, "rho": 0.283, "theo": 47.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5999984741211}, {"option": "EW270617P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 15.0, "iv": 0.5855, "open_interest": 40.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0017, "vega": 0.0522, "theta": -0.005, "rho": -0.0218, "theo": 0.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-17T11:18:13", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EW270617C00045000", "bid": 43.8, "bid_size": 13.0, "ask": 46.7, "ask_size": 21.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0019, "vega": 0.0586, "theta": -0.0028, "rho": 0.2974, "theo": 45.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "EW270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 35.0, "iv": 0.6183, "open_interest": 26.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.002, "vega": 0.0592, "theta": -0.0054, "rho": -0.0252, "theo": 0.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-17T11:18:35", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EW270617C00047500", "bid": 41.5, "bid_size": 13.0, "ask": 44.4, "ask_size": 15.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0023, "vega": 0.0662, "theta": -0.0034, "rho": 0.3111, "theo": 42.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "EW270617P00047500", "bid": 0.15, "bid_size": 11.0, "ask": 1.3, "ask_size": 14.0, "iv": 0.4931, "open_interest": 32.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0023, "vega": 0.067, "theta": -0.0059, "rho": -0.0291, "theo": 0.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-17T11:20:55", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "EW270617C00050000", "bid": 39.1, "bid_size": 12.0, "ask": 42.1, "ask_size": 15.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0027, "vega": 0.0748, "theta": -0.004, "rho": 0.3242, "theo": 40.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5999984741211}, {"option": "EW270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 14.0, "iv": 0.5298, "open_interest": 44.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0028, "vega": 0.0757, "theta": -0.0064, "rho": -0.0336, "theo": 0.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-31T13:12:32", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EW270617C00055000", "bid": 34.6, "bid_size": 12.0, "ask": 38.3, "ask_size": 11.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0037, "vega": 0.0951, "theta": -0.0054, "rho": 0.3475, "theo": 36.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9499988555908}, {"option": "EW270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.4788, "open_interest": 55.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0038, "vega": 0.0963, "theta": -0.0076, "rho": -0.045, "theo": 1.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-10T10:23:37", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EW270617C00060000", "bid": 30.0, "bid_size": 12.0, "ask": 33.0, "ask_size": 17.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.005, "vega": 0.1201, "theta": -0.007, "rho": 0.3661, "theo": 31.5557, "change": 0.0, "open": 0.0, "high": 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": "EW270617P00060000", "bid": 0.1, "bid_size": 13.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.4324, "open_interest": 60.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0052, "vega": 0.122, "theta": -0.009, "rho": -0.0605, "theo": 1.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-08-31T13:12:17", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "EW270617C00065000", "bid": 25.6, "bid_size": 13.0, "ask": 28.5, "ask_size": 21.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0067, "vega": 0.1498, "theta": -0.0088, "rho": 0.3784, "theo": 27.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "EW270617P00065000", "bid": 1.3, "bid_size": 18.0, "ask": 3.6, "ask_size": 29.0, "iv": 0.4139, "open_interest": 34.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0069, "vega": 0.1524, "theta": -0.0106, "rho": -0.081, "theo": 1.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-25T15:21:37", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "EW270617C00070000", "bid": 21.5, "bid_size": 12.0, "ask": 24.3, "ask_size": 19.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.8416, "gamma": 0.0087, "vega": 0.1835, "theta": -0.0107, "rho": 0.3827, "theo": 23.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "EW270617P00070000", "bid": 1.85, "bid_size": 13.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.3501, "open_interest": 13.0, "volume": 0.0, "delta": -0.1607, "gamma": 0.0091, "vega": 0.1868, "theta": -0.0123, "rho": -0.1074, "theo": 2.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-31T13:14:00", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "EW270617C00075000", "bid": 17.6, "bid_size": 37.0, "ask": 20.5, "ask_size": 43.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.011, "vega": 0.219, "theta": -0.0126, "rho": 0.3774, "theo": 19.2268, "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": 19.0500001907349}, {"option": "EW270617P00075000", "bid": 2.85, "bid_size": 44.0, "ask": 4.2, "ask_size": 79.0, "iv": 0.3366, "open_interest": 8.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0115, "vega": 0.2226, "theta": -0.0142, "rho": -0.14, "theo": 3.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-09-15T12:50:48", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "EW270617C00077500", "bid": 15.7, "bid_size": 41.0, "ask": 18.6, "ask_size": 42.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.0121, "vega": 0.2364, "theta": -0.0135, "rho": 0.371, "theo": 17.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "EW270617P00077500", "bid": 3.7, "bid_size": 68.0, "ask": 4.5, "ask_size": 41.0, "iv": 0.3275, "open_interest": 4.0, "volume": 39.0, "delta": -0.2473, "gamma": 0.0128, "vega": 0.2401, "theta": -0.015, "rho": -0.159, "theo": 4.2501, "change": 0.06, "open": 4.39, "high": 4.39, "low": 4.1, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-09-18T15:33:23", "percent_change": 1.39535, "prev_day_close": 4.20000004768372}, {"option": "EW270617C00080000", "bid": 14.5, "bid_size": 38.0, "ask": 17.0, "ask_size": 53.0, "iv": 0.3291, "open_interest": 1.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.0132, "vega": 0.2528, "theta": -0.0143, "rho": 0.3618, "theo": 15.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-09-02T12:31:01", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "EW270617P00080000", "bid": 4.3, "bid_size": 22.0, "ask": 6.0, "ask_size": 48.0, "iv": 0.334, "open_interest": 59.0, "volume": 39.0, "delta": -0.2827, "gamma": 0.014, "vega": 0.2562, "theta": -0.0159, "rho": -0.1776, "theo": 4.9825, "change": 0.06, "open": 5.13, "high": 5.13, "low": 4.82, "tick": "no_change", "last_trade_price": 5.06, "last_trade_time": "2026-09-18T15:33:23", "percent_change": 1.2, "prev_day_close": 4.89999985694885}, {"option": "EW270617C00082500", "bid": 13.3, "bid_size": 46.0, "ask": 14.9, "ask_size": 66.0, "iv": 0.322, "open_interest": 0.0, "volume": 40.0, "delta": 0.6907, "gamma": 0.0142, "vega": 0.2677, "theta": -0.0151, "rho": 0.3502, "theo": 14.1057, "change": -0.44, "open": 14.15, "high": 14.79, "low": 14.15, "tick": "no_change", "last_trade_price": 14.31, "last_trade_time": "2026-09-18T15:33:23", "percent_change": -2.98305, "prev_day_close": 14.5999999046326}, {"option": "EW270617P00082500", "bid": 4.9, "bid_size": 44.0, "ask": 6.5, "ask_size": 53.0, "iv": 0.3175, "open_interest": 7.0, "volume": 0.0, "delta": -0.3209, "gamma": 0.0152, "vega": 0.2708, "theta": -0.0167, "rho": -0.1983, "theo": 5.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-04T12:46:45", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "EW270617C00085000", "bid": 11.3, "bid_size": 40.0, "ask": 14.0, "ask_size": 49.0, "iv": 0.319, "open_interest": 18.0, "volume": 0.0, "delta": 0.6529, "gamma": 0.0151, "vega": 0.2804, "theta": -0.0157, "rho": 0.3364, "theo": 12.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.57, "last_trade_time": "2026-09-11T12:02:06", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "EW270617P00085000", "bid": 5.6, "bid_size": 46.0, "ask": 7.5, "ask_size": 67.0, "iv": 0.3092, "open_interest": 4.0, "volume": 0.0, "delta": -0.3618, "gamma": 0.0163, "vega": 0.2825, "theta": -0.0173, "rho": -0.2179, "theo": 6.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-07-16T11:10:50", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "EW270617C00087500", "bid": 10.0, "bid_size": 13.0, "ask": 12.4, "ask_size": 16.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": 0.6137, "gamma": 0.0159, "vega": 0.2906, "theta": -0.0162, "rho": 0.3206, "theo": 11.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "EW270617P00087500", "bid": 6.5, "bid_size": 7.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.0173, "vega": 0.2915, "theta": -0.0179, "rho": -0.2372, "theo": 7.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "EW270617C00090000", "bid": 8.6, "bid_size": 13.0, "ask": 11.4, "ask_size": 12.0, "iv": 0.312, "open_interest": 7.0, "volume": 0.0, "delta": 0.5735, "gamma": 0.0164, "vega": 0.2979, "theta": -0.0166, "rho": 0.3035, "theo": 9.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.47, "last_trade_time": "2026-08-21T10:01:34", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "EW270617P00090000", "bid": 7.7, "bid_size": 16.0, "ask": 9.8, "ask_size": 15.0, "iv": 0.2997, "open_interest": 6.0, "volume": 0.0, "delta": -0.4488, "gamma": 0.0181, "vega": 0.2968, "theta": -0.0183, "rho": -0.2557, "theo": 9.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-07-13T15:13:15", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "EW270617C00092500", "bid": 7.5, "bid_size": 13.0, "ask": 9.6, "ask_size": 12.0, "iv": 0.2997, "open_interest": 11.0, "volume": 0.0, "delta": 0.5332, "gamma": 0.0168, "vega": 0.3021, "theta": -0.0167, "rho": 0.2851, "theo": 8.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.47, "last_trade_time": "2026-09-11T12:02:06", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "EW270617P00092500", "bid": 9.1, "bid_size": 13.0, "ask": 11.1, "ask_size": 25.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.4938, "gamma": 0.0187, "vega": 0.298, "theta": -0.0186, "rho": -0.2699, "theo": 10.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "EW270617C00095000", "bid": 6.4, "bid_size": 13.0, "ask": 8.7, "ask_size": 14.0, "iv": 0.2992, "open_interest": 11.0, "volume": 0.0, "delta": 0.4932, "gamma": 0.0169, "vega": 0.3032, "theta": -0.0168, "rho": 0.2665, "theo": 7.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-01T10:18:44", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "EW270617P00095000", "bid": 10.5, "bid_size": 14.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": -0.5388, "gamma": 0.0191, "vega": 0.2958, "theta": -0.0188, "rho": -0.2842, "theo": 11.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "EW270617C00097500", "bid": 5.5, "bid_size": 12.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": 0.4543, "gamma": 0.0168, "vega": 0.3014, "theta": -0.0167, "rho": 0.2474, "theo": 6.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "EW270617P00097500", "bid": 12.3, "bid_size": 13.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.3118, "open_interest": 5.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.0193, "vega": 0.2895, "theta": -0.0188, "rho": -0.2927, "theo": 13.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.06, "last_trade_time": "2026-07-20T12:29:02", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "EW270617C00100000", "bid": 4.7, "bid_size": 13.0, "ask": 6.7, "ask_size": 20.0, "iv": 0.2939, "open_interest": 7.0, "volume": 0.0, "delta": 0.4169, "gamma": 0.0166, "vega": 0.297, "theta": -0.0164, "rho": 0.2288, "theo": 6.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-08-19T14:43:34", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "EW270617P00100000", "bid": 13.8, "bid_size": 17.0, "ask": 16.6, "ask_size": 12.0, "iv": 0.306, "open_interest": 1.0, "volume": 0.0, "delta": -0.6266, "gamma": 0.0194, "vega": 0.2798, "theta": -0.0187, "rho": -0.2993, "theo": 15.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-11T15:36:10", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "EW270617C00105000", "bid": 3.6, "bid_size": 12.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.3011, "open_interest": 1.0, "volume": 0.0, "delta": 0.348, "gamma": 0.0157, "vega": 0.2818, "theta": -0.0156, "rho": 0.1933, "theo": 4.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-07-31T12:53:13", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "EW270617P00105000", "bid": 17.6, "bid_size": 14.0, "ask": 20.4, "ask_size": 14.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.019, "vega": 0.2508, "theta": -0.0182, "rho": -0.2948, "theo": 18.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "EW270617C00110000", "bid": 2.8, "bid_size": 7.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.3063, "open_interest": 12.0, "volume": 0.0, "delta": 0.288, "gamma": 0.0144, "vega": 0.2607, "theta": -0.0146, "rho": 0.1614, "theo": 3.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-08-19T14:00:29", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "EW270617P00110000", "bid": 21.9, "bid_size": 13.0, "ask": 24.7, "ask_size": 14.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.0184, "vega": 0.2118, "theta": -0.0175, "rho": -0.2705, "theo": 23.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "EW270617C00115000", "bid": 1.95, "bid_size": 20.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": 0.2373, "gamma": 0.0129, "vega": 0.2366, "theta": -0.0133, "rho": 0.1339, "theo": 2.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "EW270617P00115000", "bid": 26.2, "bid_size": 18.0, "ask": 28.8, "ask_size": 13.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.849, "gamma": 0.0175, "vega": 0.166, "theta": -0.0167, "rho": -0.226, "theo": 27.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7000007629395}, {"option": "EW270617C00120000", "bid": 1.35, "bid_size": 21.0, "ask": 2.8, "ask_size": 17.0, "iv": 0.3067, "open_interest": 20.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0114, "vega": 0.2116, "theta": -0.012, "rho": 0.1106, "theo": 2.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-16T11:35:46", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "EW270617P00120000", "bid": 30.9, "bid_size": 13.0, "ask": 33.7, "ask_size": 14.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0166, "vega": 0.116, "theta": -0.0155, "rho": -0.1512, "theo": 32.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "EW270617C00125000", "bid": 1.0, "bid_size": 13.0, "ask": 2.25, "ask_size": 20.0, "iv": 0.3105, "open_interest": 6.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0099, "vega": 0.1874, "theta": -0.0107, "rho": 0.0912, "theo": 1.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-11T15:46:56", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "EW270617P00125000", "bid": 35.7, "bid_size": 13.0, "ask": 38.5, "ask_size": 13.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0128, "vega": 0.0622, "theta": -0.0163, "rho": -0.0783, "theo": 36.8448, "change": 0.0, "open": 0.0, "high": 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": "EW270617C00130000", "bid": 0.65, "bid_size": 50.0, "ask": 1.85, "ask_size": 69.0, "iv": 0.3125, "open_interest": 51.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0086, "vega": 0.165, "theta": -0.0095, "rho": 0.0753, "theo": 1.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "EW270617P00130000", "bid": 39.7, "bid_size": 10.0, "ask": 43.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.007, "vega": 0.0243, "theta": -0.008, "rho": -0.0384, "theo": 41.7733, "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": 41.6000003814697}, {"option": "EW270617C00135000", "bid": 0.4, "bid_size": 49.0, "ask": 3.2, "ask_size": 53.0, "iv": 0.3699, "open_interest": 1.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.0074, "vega": 0.1444, "theta": -0.0084, "rho": 0.0623, "theo": 1.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "EW270617P00135000", "bid": 45.4, "bid_size": 10.0, "ask": 48.3, "ask_size": 10.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0023, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 46.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "EW270617C00140000", "bid": 0.2, "bid_size": 49.0, "ask": 2.95, "ask_size": 53.0, "iv": 0.3787, "open_interest": 1.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0064, "vega": 0.1259, "theta": -0.0074, "rho": 0.0516, "theo": 0.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.57500002533197}, {"option": "EW270617P00140000", "bid": 50.4, "bid_size": 10.0, "ask": 53.3, "ask_size": 10.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 51.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "EW270917C00045000", "bid": 44.0, "bid_size": 13.0, "ask": 47.8, "ask_size": 18.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0021, "vega": 0.081, "theta": -0.0014, "rho": 0.3804, "theo": 45.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "EW270917P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 14.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0022, "vega": 0.0822, "theta": -0.0053, "rho": -0.0429, "theo": 0.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EW270917C00047500", "bid": 41.5, "bid_size": 12.0, "ask": 45.4, "ask_size": 22.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0025, "vega": 0.0908, "theta": -0.002, "rho": 0.3973, "theo": 43.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "EW270917P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.5017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0025, "vega": 0.0921, "theta": -0.0058, "rho": -0.0491, "theo": 1.0208, "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": 1.35000002384186}, {"option": "EW270917C00050000", "bid": 39.5, "bid_size": 20.0, "ask": 43.2, "ask_size": 37.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0028, "vega": 0.1014, "theta": -0.0027, "rho": 0.4133, "theo": 41.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "EW270917P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 40.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0029, "vega": 0.103, "theta": -0.0062, "rho": -0.0561, "theo": 1.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "EW270917C00055000", "bid": 35.0, "bid_size": 33.0, "ask": 38.4, "ask_size": 27.0, "iv": 0.4011, "open_interest": 0.0, "volume": 1.0, "delta": 0.9201, "gamma": 0.0038, "vega": 0.126, "theta": -0.004, "rho": 0.4413, "theo": 36.9331, "change": 0.75, "open": 38.5, "high": 38.5, "low": 38.5, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-09-18T12:01:27", "percent_change": 1.98676, "prev_day_close": 36.7000007629394}, {"option": "EW270917P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 48.0, "iv": 0.4283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0039, "vega": 0.1281, "theta": -0.0072, "rho": -0.0733, "theo": 1.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EW270917C00060000", "bid": 30.8, "bid_size": 19.0, "ask": 34.1, "ask_size": 24.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.005, "vega": 0.1548, "theta": -0.0055, "rho": 0.4633, "theo": 32.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499988555908}, {"option": "EW270917P00060000", "bid": 1.1, "bid_size": 48.0, "ask": 3.5, "ask_size": 50.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.0052, "vega": 0.1579, "theta": -0.0084, "rho": -0.0958, "theo": 1.967, "change": 0.0, "open": 0.0, "high": 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": "EW270917C00065000", "bid": 26.8, "bid_size": 13.0, "ask": 30.2, "ask_size": 15.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.8651, "gamma": 0.0064, "vega": 0.1876, "theta": -0.0071, "rho": 0.4774, "theo": 28.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "EW270917P00065000", "bid": 1.65, "bid_size": 13.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.0067, "vega": 0.1916, "theta": -0.0097, "rho": -0.1237, "theo": 2.5973, "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": 2.97500002384186}, {"option": "EW270917C00070000", "bid": 22.8, "bid_size": 10.0, "ask": 26.1, "ask_size": 14.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.8259, "gamma": 0.008, "vega": 0.2232, "theta": -0.0088, "rho": 0.4822, "theo": 24.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "EW270917P00070000", "bid": 2.25, "bid_size": 17.0, "ask": 4.0, "ask_size": 24.0, "iv": 0.3404, "open_interest": 14.0, "volume": 0.0, "delta": -0.1759, "gamma": 0.0085, "vega": 0.2279, "theta": -0.0111, "rho": -0.158, "theo": 3.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-25T10:27:43", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "EW270917C00075000", "bid": 19.2, "bid_size": 10.0, "ask": 22.5, "ask_size": 21.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.778, "gamma": 0.0098, "vega": 0.2594, "theta": -0.0103, "rho": 0.4767, "theo": 20.855, "change": 0.0, "open": 0.0, "high": 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": "EW270917P00075000", "bid": 2.5, "bid_size": 34.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": -0.2272, "gamma": 0.0104, "vega": 0.2646, "theta": -0.0125, "rho": -0.1984, "theo": 4.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "EW270917C00077500", "bid": 17.7, "bid_size": 11.0, "ask": 21.2, "ask_size": 17.0, "iv": 0.3453, "open_interest": 0.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.0106, "vega": 0.2769, "theta": -0.0111, "rho": 0.4697, "theo": 19.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "EW270917P00077500", "bid": 3.8, "bid_size": 11.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.2566, "gamma": 0.0114, "vega": 0.2819, "theta": -0.0132, "rho": -0.2206, "theo": 5.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "EW270917C00080000", "bid": 16.0, "bid_size": 10.0, "ask": 19.2, "ask_size": 15.0, "iv": 0.3319, "open_interest": 2.0, "volume": 0.0, "delta": 0.7216, "gamma": 0.0114, "vega": 0.2932, "theta": -0.0118, "rho": 0.4604, "theo": 17.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-24T13:30:08", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "EW270917P00080000", "bid": 4.5, "bid_size": 13.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": -0.2883, "gamma": 0.0124, "vega": 0.2981, "theta": -0.0138, "rho": -0.2436, "theo": 6.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "EW270917C00082500", "bid": 14.5, "bid_size": 7.0, "ask": 18.0, "ask_size": 19.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.6908, "gamma": 0.0122, "vega": 0.3081, "theta": -0.0124, "rho": 0.4484, "theo": 15.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "EW270917P00082500", "bid": 4.9, "bid_size": 10.0, "ask": 7.7, "ask_size": 27.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.3221, "gamma": 0.0133, "vega": 0.3123, "theta": -0.0144, "rho": -0.2662, "theo": 6.9457, "change": 0.0, "open": 0.0, "high": 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": "EW270917C00085000", "bid": 13.0, "bid_size": 9.0, "ask": 16.1, "ask_size": 13.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": 0.6585, "gamma": 0.0128, "vega": 0.321, "theta": -0.0129, "rho": 0.4344, "theo": 14.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "EW270917P00085000", "bid": 5.7, "bid_size": 19.0, "ask": 8.7, "ask_size": 15.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": -0.3579, "gamma": 0.0142, "vega": 0.3244, "theta": -0.0149, "rho": -0.2897, "theo": 7.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "EW270917C00087500", "bid": 11.6, "bid_size": 10.0, "ask": 14.7, "ask_size": 20.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": 0.6251, "gamma": 0.0134, "vega": 0.3319, "theta": -0.0134, "rho": 0.4182, "theo": 13.1657, "change": 0.0, "open": 0.0, "high": 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": "EW270917P00087500", "bid": 6.9, "bid_size": 12.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": -0.3951, "gamma": 0.015, "vega": 0.3336, "theta": -0.0154, "rho": -0.3113, "theo": 9.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "EW270917C00090000", "bid": 10.5, "bid_size": 9.0, "ask": 13.5, "ask_size": 16.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": 0.5911, "gamma": 0.0139, "vega": 0.3402, "theta": -0.0137, "rho": 0.4007, "theo": 11.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EW270917P00090000", "bid": 8.0, "bid_size": 13.0, "ask": 11.0, "ask_size": 18.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": -0.4335, "gamma": 0.0157, "vega": 0.3397, "theta": -0.0157, "rho": -0.3315, "theo": 10.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "EW270917C00092500", "bid": 9.3, "bid_size": 14.0, "ask": 12.7, "ask_size": 16.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": 0.5569, "gamma": 0.0142, "vega": 0.346, "theta": -0.014, "rho": 0.3818, "theo": 10.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "EW270917P00092500", "bid": 9.4, "bid_size": 13.0, "ask": 12.3, "ask_size": 9.0, "iv": 0.2907, "open_interest": 0.0, "volume": 0.0, "delta": -0.4726, "gamma": 0.0162, "vega": 0.3425, "theta": -0.016, "rho": -0.3496, "theo": 11.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "EW270917C00095000", "bid": 8.1, "bid_size": 13.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": 0.5228, "gamma": 0.0144, "vega": 0.3492, "theta": -0.0141, "rho": 0.3622, "theo": 9.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "EW270917P00095000", "bid": 10.9, "bid_size": 13.0, "ask": 13.7, "ask_size": 16.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0167, "vega": 0.3419, "theta": -0.0162, "rho": -0.3644, "theo": 13.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "EW270917C00097500", "bid": 7.6, "bid_size": 16.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.3188, "open_interest": 4.0, "volume": 0.0, "delta": 0.4893, "gamma": 0.0145, "vega": 0.3499, "theta": -0.0142, "rho": 0.3422, "theo": 8.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-09-15T12:28:21", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "EW270917P00097500", "bid": 13.0, "bid_size": 17.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": -0.5513, "gamma": 0.0171, "vega": 0.3376, "theta": -0.0163, "rho": -0.3764, "theo": 14.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "EW270917C00100000", "bid": 6.3, "bid_size": 15.0, "ask": 8.8, "ask_size": 22.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.4567, "gamma": 0.0144, "vega": 0.3482, "theta": -0.0141, "rho": 0.3219, "theo": 7.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "EW270917P00100000", "bid": 14.1, "bid_size": 16.0, "ask": 18.3, "ask_size": 9.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": -0.5902, "gamma": 0.0173, "vega": 0.3299, "theta": -0.0163, "rho": -0.384, "theo": 16.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "EW270917C00105000", "bid": 4.7, "bid_size": 12.0, "ask": 7.4, "ask_size": 16.0, "iv": 0.2975, "open_interest": 1.0, "volume": 0.0, "delta": 0.395, "gamma": 0.0141, "vega": 0.3385, "theta": -0.0138, "rho": 0.2822, "theo": 6.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-08-19T14:43:34", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "EW270917P00105000", "bid": 17.8, "bid_size": 14.0, "ask": 21.4, "ask_size": 13.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.6656, "gamma": 0.0175, "vega": 0.306, "theta": -0.0162, "rho": -0.3838, "theo": 19.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "EW270917C00110000", "bid": 3.4, "bid_size": 13.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": 0.3393, "gamma": 0.0133, "vega": 0.3224, "theta": -0.0132, "rho": 0.2451, "theo": 5.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "EW270917P00110000", "bid": 22.0, "bid_size": 13.0, "ask": 25.3, "ask_size": 13.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0174, "vega": 0.27, "theta": -0.0158, "rho": -0.3664, "theo": 23.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "EW270917C00115000", "bid": 2.8, "bid_size": 12.0, "ask": 5.1, "ask_size": 16.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.29, "gamma": 0.0124, "vega": 0.3022, "theta": -0.0124, "rho": 0.2115, "theo": 4.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "EW270917P00115000", "bid": 26.1, "bid_size": 12.0, "ask": 29.7, "ask_size": 16.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.0171, "vega": 0.2277, "theta": -0.0151, "rho": -0.328, "theo": 27.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "EW270917C00120000", "bid": 1.35, "bid_size": 12.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": 0.2472, "gamma": 0.0114, "vega": 0.2794, "theta": -0.0116, "rho": 0.1816, "theo": 3.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "EW270917P00120000", "bid": 31.0, "bid_size": 15.0, "ask": 34.0, "ask_size": 15.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.0166, "vega": 0.1744, "theta": -0.0146, "rho": -0.266, "theo": 32.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "EW270917C00125000", "bid": 0.65, "bid_size": 16.0, "ask": 4.2, "ask_size": 23.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": 0.2105, "gamma": 0.0103, "vega": 0.2557, "theta": -0.0107, "rho": 0.1553, "theo": 2.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "EW270917P00125000", "bid": 35.7, "bid_size": 13.0, "ask": 38.8, "ask_size": 16.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0153, "vega": 0.1146, "theta": -0.014, "rho": -0.1811, "theo": 36.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "EW270917C00130000", "bid": 1.35, "bid_size": 13.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": 0.1792, "gamma": 0.0093, "vega": 0.2325, "theta": -0.0098, "rho": 0.1329, "theo": 2.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "EW270917P00130000", "bid": 39.5, "bid_size": 10.0, "ask": 43.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0118, "vega": 0.0592, "theta": -0.0138, "rho": -0.093, "theo": 41.8187, "change": 0.0, "open": 0.0, "high": 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": "EW270917C00135000", "bid": 1.0, "bid_size": 16.0, "ask": 2.3, "ask_size": 17.0, "iv": 0.3065, "open_interest": 50.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.0083, "vega": 0.21, "theta": -0.0089, "rho": 0.1136, "theo": 1.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-31T13:23:17", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "EW270917P00135000", "bid": 44.5, "bid_size": 10.0, "ask": 48.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0063, "vega": 0.0185, "theta": -0.0074, "rho": 0.0, "theo": 46.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "EW280121C00037500", "bid": 51.8, "bid_size": 13.0, "ask": 55.2, "ask_size": 20.0, "iv": 0.4845, "open_interest": 3.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0014, "vega": 0.0754, "theta": 0.0, "rho": 0.4211, "theo": 53.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.44, "last_trade_time": "2026-07-20T12:02:25", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "EW280121P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 21.0, "iv": 0.5872, "open_interest": 2.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0014, "vega": 0.0767, "theta": -0.0039, "rho": -0.046, "theo": 0.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-02-09T15:36:45", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EW280121C00040000", "bid": 49.5, "bid_size": 13.0, "ask": 53.1, "ask_size": 16.0, "iv": 0.4728, "open_interest": 4.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0016, "vega": 0.0844, "theta": 0.0, "rho": 0.4456, "theo": 51.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.9, "last_trade_time": "2026-07-27T09:43:45", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "EW280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 21.0, "iv": 0.5556, "open_interest": 3.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0017, "vega": 0.086, "theta": -0.0042, "rho": -0.0524, "theo": 0.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-02-09T14:12:16", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EW280121C00042500", "bid": 47.3, "bid_size": 13.0, "ask": 51.2, "ask_size": 14.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0019, "vega": 0.0945, "theta": 0.0, "rho": 0.469, "theo": 49.2339, "change": 0.0, "open": 0.0, "high": 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": "EW280121P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0019, "vega": 0.0964, "theta": -0.0045, "rho": -0.0599, "theo": 1.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "EW280121C00045000", "bid": 45.0, "bid_size": 13.0, "ask": 49.0, "ask_size": 23.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0022, "vega": 0.1054, "theta": 0.0, "rho": 0.4912, "theo": 47.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "EW280121P00045000", "bid": 0.3, "bid_size": 11.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.5054, "open_interest": 2.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0022, "vega": 0.1075, "theta": -0.0049, "rho": -0.0679, "theo": 1.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-06-29T09:30:05", "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "EW280121C00047500", "bid": 42.7, "bid_size": 12.0, "ask": 46.5, "ask_size": 19.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0025, "vega": 0.1172, "theta": -0.0003, "rho": 0.5123, "theo": 44.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "EW280121P00047500", "bid": 0.6, "bid_size": 12.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0026, "vega": 0.1197, "theta": -0.0052, "rho": -0.0772, "theo": 1.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "EW280121C00050000", "bid": 40.8, "bid_size": 13.0, "ask": 44.3, "ask_size": 16.0, "iv": 0.4181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0029, "vega": 0.1301, "theta": -0.0009, "rho": 0.5318, "theo": 42.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "EW280121P00050000", "bid": 0.9, "bid_size": 11.0, "ask": 1.8, "ask_size": 15.0, "iv": 0.4138, "open_interest": 9.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.003, "vega": 0.1332, "theta": -0.0057, "rho": -0.088, "theo": 1.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-11T12:54:55", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "EW280121C00055000", "bid": 36.6, "bid_size": 13.0, "ask": 40.4, "ask_size": 13.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0037, "vega": 0.1589, "theta": -0.0022, "rho": 0.5659, "theo": 38.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2025-11-19T11:06:35", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "EW280121P00055000", "bid": 1.3, "bid_size": 14.0, "ask": 2.8, "ask_size": 24.0, "iv": 0.408, "open_interest": 126.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0039, "vega": 0.1628, "theta": -0.0066, "rho": -0.1126, "theo": 1.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-12T09:30:03", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EW280121C00060000", "bid": 32.6, "bid_size": 13.0, "ask": 36.5, "ask_size": 14.0, "iv": 0.3946, "open_interest": 1.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0047, "vega": 0.1917, "theta": -0.0036, "rho": 0.5921, "theo": 34.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2025-10-21T12:13:57", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "EW280121P00060000", "bid": 1.9, "bid_size": 13.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.3844, "open_interest": 28.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.005, "vega": 0.1968, "theta": -0.0076, "rho": -0.1434, "theo": 2.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "EW280121C00065000", "bid": 28.5, "bid_size": 13.0, "ask": 32.5, "ask_size": 21.0, "iv": 0.3705, "open_interest": 6.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0059, "vega": 0.2277, "theta": -0.0051, "rho": 0.6091, "theo": 30.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.77, "last_trade_time": "2026-09-15T15:50:48", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "EW280121P00065000", "bid": 1.95, "bid_size": 13.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.3669, "open_interest": 111.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0063, "vega": 0.2339, "theta": -0.0086, "rho": -0.1806, "theo": 3.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-09-15T12:50:48", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "EW280121C00067500", "bid": 26.5, "bid_size": 13.0, "ask": 30.5, "ask_size": 14.0, "iv": 0.3582, "open_interest": 11.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0065, "vega": 0.2463, "theta": -0.0058, "rho": 0.6138, "theo": 28.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.9, "last_trade_time": "2026-05-28T11:47:13", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "EW280121P00067500", "bid": 3.0, "bid_size": 21.0, "ask": 4.6, "ask_size": 21.0, "iv": 0.3575, "open_interest": 259.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.007, "vega": 0.2528, "theta": -0.0092, "rho": -0.2022, "theo": 3.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-01-29T15:58:26", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "EW280121C00070000", "bid": 24.9, "bid_size": 10.0, "ask": 28.3, "ask_size": 16.0, "iv": 0.3489, "open_interest": 90.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0072, "vega": 0.2652, "theta": -0.0065, "rho": 0.6158, "theo": 26.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.42, "last_trade_time": "2026-09-16T13:56:16", "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "EW280121P00070000", "bid": 2.9, "bid_size": 15.0, "ask": 5.8, "ask_size": 17.0, "iv": 0.3514, "open_interest": 1.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.0078, "vega": 0.2728, "theta": -0.0097, "rho": -0.2247, "theo": 4.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2025-12-22T15:30:07", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "EW280121C00072500", "bid": 23.0, "bid_size": 13.0, "ask": 27.5, "ask_size": 29.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0078, "vega": 0.2841, "theta": -0.0072, "rho": 0.6148, "theo": 24.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "EW280121P00072500", "bid": 2.1, "bid_size": 19.0, "ask": 5.7, "ask_size": 17.0, "iv": 0.3083, "open_interest": 66.0, "volume": 0.0, "delta": -0.2087, "gamma": 0.0086, "vega": 0.2916, "theta": -0.0103, "rho": -0.2486, "theo": 4.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-07-22T14:07:12", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "EW280121C00075000", "bid": 21.4, "bid_size": 15.0, "ask": 24.9, "ask_size": 18.0, "iv": 0.3384, "open_interest": 88.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0085, "vega": 0.3024, "theta": -0.0079, "rho": 0.6114, "theo": 23.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-07-28T11:50:20", "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "EW280121P00075000", "bid": 4.1, "bid_size": 19.0, "ask": 6.4, "ask_size": 21.0, "iv": 0.3275, "open_interest": 5.0, "volume": 0.0, "delta": -0.2334, "gamma": 0.0094, "vega": 0.3106, "theta": -0.0108, "rho": -0.2736, "theo": 5.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.26, "last_trade_time": "2026-07-20T10:45:24", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EW280121C00077500", "bid": 19.7, "bid_size": 10.0, "ask": 23.5, "ask_size": 19.0, "iv": 0.3361, "open_interest": 2.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.0091, "vega": 0.3203, "theta": -0.0085, "rho": 0.6048, "theo": 21.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.03, "last_trade_time": "2026-05-12T09:49:27", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "EW280121P00077500", "bid": 3.6, "bid_size": 14.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.303, "open_interest": 3.0, "volume": 0.0, "delta": -0.2601, "gamma": 0.0101, "vega": 0.328, "theta": -0.0114, "rho": -0.2988, "theo": 6.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-03-12T13:37:41", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "EW280121C00080000", "bid": 18.2, "bid_size": 13.0, "ask": 22.5, "ask_size": 49.0, "iv": 0.3408, "open_interest": 32.0, "volume": 0.0, "delta": 0.7283, "gamma": 0.0097, "vega": 0.3369, "theta": -0.0091, "rho": 0.596, "theo": 19.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.93, "last_trade_time": "2026-08-21T15:07:31", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "EW280121P00080000", "bid": 4.5, "bid_size": 21.0, "ask": 8.0, "ask_size": 19.0, "iv": 0.3021, "open_interest": 95.0, "volume": 0.0, "delta": -0.2885, "gamma": 0.0109, "vega": 0.3445, "theta": -0.0119, "rho": -0.3271, "theo": 7.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-09-02T12:50:48", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "EW280121C00082500", "bid": 16.6, "bid_size": 9.0, "ask": 20.5, "ask_size": 19.0, "iv": 0.3275, "open_interest": 1.0, "volume": 0.0, "delta": 0.7019, "gamma": 0.0103, "vega": 0.3523, "theta": -0.0097, "rho": 0.5844, "theo": 18.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.23, "last_trade_time": "2026-07-06T10:34:48", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "EW280121P00082500", "bid": 5.5, "bid_size": 18.0, "ask": 8.9, "ask_size": 15.0, "iv": 0.3002, "open_interest": 1.0, "volume": 0.0, "delta": -0.3186, "gamma": 0.0117, "vega": 0.3589, "theta": -0.0123, "rho": -0.3519, "theo": 8.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-01-09T11:52:26", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "EW280121C00085000", "bid": 15.4, "bid_size": 13.0, "ask": 20.0, "ask_size": 25.0, "iv": 0.3391, "open_interest": 53.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.0108, "vega": 0.3661, "theta": -0.0102, "rho": 0.5707, "theo": 17.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-07-24T09:57:06", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "EW280121P00085000", "bid": 6.5, "bid_size": 21.0, "ask": 9.9, "ask_size": 17.0, "iv": 0.2973, "open_interest": 103.0, "volume": 0.0, "delta": -0.35, "gamma": 0.0124, "vega": 0.3711, "theta": -0.0128, "rho": -0.3776, "theo": 9.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-07-27T11:14:02", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "EW280121C00087500", "bid": 14.1, "bid_size": 14.0, "ask": 17.5, "ask_size": 19.0, "iv": 0.3203, "open_interest": 32.0, "volume": 0.0, "delta": 0.6465, "gamma": 0.0113, "vega": 0.378, "theta": -0.0106, "rho": 0.5551, "theo": 15.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-08-13T15:55:57", "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "EW280121P00087500", "bid": 7.5, "bid_size": 13.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.2935, "open_interest": 2.0, "volume": 0.0, "delta": -0.3827, "gamma": 0.0131, "vega": 0.3811, "theta": -0.0132, "rho": -0.4025, "theo": 10.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-05T10:55:19", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "EW280121C00090000", "bid": 12.9, "bid_size": 14.0, "ask": 15.8, "ask_size": 19.0, "iv": 0.3124, "open_interest": 55.0, "volume": 0.0, "delta": 0.6179, "gamma": 0.0117, "vega": 0.388, "theta": -0.011, "rho": 0.5374, "theo": 14.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-09T12:48:48", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "EW280121P00090000", "bid": 9.0, "bid_size": 21.0, "ask": 12.2, "ask_size": 21.0, "iv": 0.2953, "open_interest": 66.0, "volume": 0.0, "delta": -0.4164, "gamma": 0.0137, "vega": 0.3882, "theta": -0.0135, "rho": -0.4222, "theo": 11.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.48, "last_trade_time": "2026-07-31T14:38:35", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "EW280121C00092500", "bid": 11.7, "bid_size": 21.0, "ask": 15.0, "ask_size": 42.0, "iv": 0.3143, "open_interest": 58.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.012, "vega": 0.3958, "theta": -0.0113, "rho": 0.519, "theo": 13.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-08-10T14:55:16", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "EW280121P00092500", "bid": 10.0, "bid_size": 20.0, "ask": 15.0, "ask_size": 24.0, "iv": 0.3088, "open_interest": 3.0, "volume": 0.0, "delta": -0.4508, "gamma": 0.0143, "vega": 0.392, "theta": -0.0138, "rho": -0.4425, "theo": 12.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-05-27T10:41:32", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "EW280121C00095000", "bid": 10.6, "bid_size": 9.0, "ask": 14.1, "ask_size": 15.0, "iv": 0.3145, "open_interest": 9.0, "volume": 0.0, "delta": 0.5602, "gamma": 0.0122, "vega": 0.4014, "theta": -0.0115, "rho": 0.4987, "theo": 12.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-24T10:47:18", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "EW280121P00095000", "bid": 11.5, "bid_size": 14.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.2894, "open_interest": 1.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.0148, "vega": 0.3936, "theta": -0.014, "rho": -0.46, "theo": 14.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.02, "last_trade_time": "2026-05-04T12:50:52", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "EW280121C00097500", "bid": 9.0, "bid_size": 21.0, "ask": 12.4, "ask_size": 21.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": 0.5316, "gamma": 0.0124, "vega": 0.405, "theta": -0.0117, "rho": 0.4783, "theo": 11.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "EW280121P00097500", "bid": 13.0, "bid_size": 16.0, "ask": 16.3, "ask_size": 5.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.521, "gamma": 0.0153, "vega": 0.3916, "theta": -0.0142, "rho": -0.4749, "theo": 15.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "EW280121C00100000", "bid": 8.7, "bid_size": 21.0, "ask": 11.4, "ask_size": 21.0, "iv": 0.3028, "open_interest": 278.0, "volume": 0.0, "delta": 0.5034, "gamma": 0.0125, "vega": 0.4064, "theta": -0.0118, "rho": 0.4571, "theo": 10.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-09T11:19:02", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "EW280121P00100000", "bid": 15.6, "bid_size": 17.0, "ask": 19.4, "ask_size": 9.0, "iv": 0.3186, "open_interest": 18.0, "volume": 0.0, "delta": -0.5563, "gamma": 0.0157, "vega": 0.3854, "theta": -0.0143, "rho": -0.4848, "theo": 17.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-01-09T12:06:56", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "EW280121C00105000", "bid": 6.7, "bid_size": 23.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.3059, "open_interest": 3.0, "volume": 0.0, "delta": 0.4491, "gamma": 0.0124, "vega": 0.4036, "theta": -0.0118, "rho": 0.4144, "theo": 8.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.16, "last_trade_time": "2026-07-02T10:39:59", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "EW280121P00105000", "bid": 19.1, "bid_size": 13.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.3145, "open_interest": 1.0, "volume": 0.0, "delta": -0.6263, "gamma": 0.0163, "vega": 0.3647, "theta": -0.0144, "rho": -0.4853, "theo": 20.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-01-09T12:26:56", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "EW280121C00110000", "bid": 5.7, "bid_size": 21.0, "ask": 8.4, "ask_size": 21.0, "iv": 0.301, "open_interest": 165.0, "volume": 0.0, "delta": 0.3983, "gamma": 0.0122, "vega": 0.394, "theta": -0.0116, "rho": 0.3721, "theo": 7.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-02T12:50:48", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "EW280121P00110000", "bid": 22.8, "bid_size": 12.0, "ask": 26.4, "ask_size": 9.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": -0.6947, "gamma": 0.0167, "vega": 0.3308, "theta": -0.0143, "rho": -0.4731, "theo": 24.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "EW280121C00115000", "bid": 3.5, "bid_size": 14.0, "ask": 7.1, "ask_size": 6.0, "iv": 0.2849, "open_interest": 9.0, "volume": 0.0, "delta": 0.3517, "gamma": 0.0117, "vega": 0.3793, "theta": -0.0112, "rho": 0.3322, "theo": 6.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.83, "last_trade_time": "2026-08-11T11:35:10", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "EW280121P00115000", "bid": 26.0, "bid_size": 17.0, "ask": 30.4, "ask_size": 14.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": -0.76, "gamma": 0.0169, "vega": 0.291, "theta": -0.0141, "rho": -0.4362, "theo": 28.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "EW280121C00120000", "bid": 2.7, "bid_size": 16.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.2861, "open_interest": 11.0, "volume": 0.0, "delta": 0.3095, "gamma": 0.0111, "vega": 0.3611, "theta": -0.0108, "rho": 0.2953, "theo": 5.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-07-24T12:01:59", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EW280121P00120000", "bid": 30.0, "bid_size": 15.0, "ask": 34.5, "ask_size": 14.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0169, "vega": 0.2387, "theta": -0.0137, "rho": -0.3743, "theo": 32.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "EW280121C00125000", "bid": 2.0, "bid_size": 42.0, "ask": 5.2, "ask_size": 62.0, "iv": 0.2857, "open_interest": 5.0, "volume": 0.0, "delta": 0.2719, "gamma": 0.0104, "vega": 0.3402, "theta": -0.0102, "rho": 0.2611, "theo": 4.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-09T10:13:02", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "EW280121P00125000", "bid": 35.0, "bid_size": 43.0, "ask": 39.1, "ask_size": 39.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.0168, "vega": 0.1722, "theta": -0.013, "rho": -0.2707, "theo": 37.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.76, "last_trade_time": "2026-01-09T12:30:06", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "EW280121C00130000", "bid": 2.0, "bid_size": 47.0, "ask": 4.5, "ask_size": 54.0, "iv": 0.2958, "open_interest": 2.0, "volume": 0.0, "delta": 0.2385, "gamma": 0.0097, "vega": 0.3184, "theta": -0.0096, "rho": 0.2306, "theo": 3.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.89, "last_trade_time": "2026-06-29T09:30:05", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "EW280121P00130000", "bid": 39.5, "bid_size": 20.0, "ask": 44.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9321, "gamma": 0.0149, "vega": 0.1014, "theta": -0.013, "rho": -0.1397, "theo": 41.8944, "change": 0.56, "open": 41.6, "high": 41.6, "low": 41.56, "tick": "down", "last_trade_price": 41.56, "last_trade_time": "2026-09-18T14:54:45", "percent_change": 1.36585, "prev_day_close": 41.4500007629394}, {"option": "EW280121C00135000", "bid": 2.3, "bid_size": 55.0, "ask": 3.9, "ask_size": 52.0, "iv": 0.3106, "open_interest": 7.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.0089, "vega": 0.2958, "theta": -0.009, "rho": 0.2033, "theo": 3.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.96, "last_trade_time": "2026-08-05T10:14:55", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "EW280121P00135000", "bid": 44.5, "bid_size": 10.0, "ask": 49.5, "ask_size": 10.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0104, "vega": 0.0538, "theta": -0.0111, "rho": -0.0598, "theo": 46.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "EW280121C00140000", "bid": 1.75, "bid_size": 14.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.3099, "open_interest": 1.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0082, "vega": 0.2737, "theta": -0.0083, "rho": 0.179, "theo": 2.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "EW280121P00140000", "bid": 49.5, "bid_size": 10.0, "ask": 54.5, "ask_size": 10.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0037, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 51.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "EW290119C00045000", "bid": 47.5, "bid_size": 12.0, "ask": 52.0, "ask_size": 18.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0021, "vega": 0.1602, "theta": 0.0, "rho": 0.7699, "theo": 49.6065, "change": 0.0, "open": 0.0, "high": 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": "EW290119P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0023, "vega": 0.1664, "theta": -0.0038, "rho": -0.1481, "theo": 1.9029, "change": 0.0, "open": 0.0, "high": 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": "EW290119C00047500", "bid": 45.5, "bid_size": 12.0, "ask": 50.0, "ask_size": 19.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0024, "vega": 0.1768, "theta": 0.0, "rho": 0.7995, "theo": 47.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "EW290119P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0026, "vega": 0.1839, "theta": -0.0042, "rho": -0.1668, "theo": 2.1623, "change": 0.0, "open": 0.0, "high": 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": "EW290119C00050000", "bid": 44.0, "bid_size": 12.0, "ask": 48.0, "ask_size": 15.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0027, "vega": 0.1942, "theta": 0.0, "rho": 0.827, "theo": 45.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "EW290119P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0029, "vega": 0.2024, "theta": -0.0045, "rho": -0.1881, "theo": 2.4538, "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": 2.5}, {"option": "EW290119C00055000", "bid": 39.5, "bid_size": 13.0, "ask": 44.2, "ask_size": 13.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0033, "vega": 0.2316, "theta": 0.0, "rho": 0.8738, "theo": 41.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "EW290119P00055000", "bid": 0.5, "bid_size": 6.0, "ask": 4.3, "ask_size": 16.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0037, "vega": 0.2418, "theta": -0.0052, "rho": -0.2348, "theo": 3.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "EW290119C00060000", "bid": 36.0, "bid_size": 6.0, "ask": 40.3, "ask_size": 13.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.004, "vega": 0.2712, "theta": -0.001, "rho": 0.9101, "theo": 38.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "EW290119P00060000", "bid": 1.0, "bid_size": 7.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0045, "vega": 0.2837, "theta": -0.0059, "rho": -0.2889, "theo": 4.0014, "change": 0.0, "open": 0.0, "high": 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": "EW290119C00065000", "bid": 32.5, "bid_size": 11.0, "ask": 36.8, "ask_size": 13.0, "iv": 0.3496, "open_interest": 6.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0048, "vega": 0.3119, "theta": -0.0021, "rho": 0.935, "theo": 34.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.57, "last_trade_time": "2026-09-15T15:50:48", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "EW290119P00065000", "bid": 2.0, "bid_size": 4.0, "ask": 6.7, "ask_size": 7.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.1612, "gamma": 0.0055, "vega": 0.3266, "theta": -0.0067, "rho": -0.3494, "theo": 5.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "EW290119C00070000", "bid": 29.6, "bid_size": 12.0, "ask": 33.6, "ask_size": 13.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0056, "vega": 0.3526, "theta": -0.0031, "rho": 0.9478, "theo": 31.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5000009536743}, {"option": "EW290119P00070000", "bid": 3.5, "bid_size": 16.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0065, "vega": 0.3689, "theta": -0.0074, "rho": -0.4132, "theo": 6.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "EW290119C00075000", "bid": 26.5, "bid_size": 12.0, "ask": 30.4, "ask_size": 15.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.0063, "vega": 0.3916, "theta": -0.0042, "rho": 0.9498, "theo": 28.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "EW290119P00075000", "bid": 5.0, "bid_size": 13.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.2378, "gamma": 0.0076, "vega": 0.4083, "theta": -0.0082, "rho": -0.4821, "theo": 7.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "EW290119C00077500", "bid": 25.0, "bid_size": 12.0, "ask": 28.8, "ask_size": 14.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.0067, "vega": 0.4101, "theta": -0.0046, "rho": 0.9465, "theo": 26.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "EW290119P00077500", "bid": 6.0, "bid_size": 17.0, "ask": 10.1, "ask_size": 15.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.2597, "gamma": 0.0081, "vega": 0.4264, "theta": -0.0085, "rho": -0.5146, "theo": 8.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "EW290119C00080000", "bid": 23.5, "bid_size": 15.0, "ask": 27.5, "ask_size": 15.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": 0.7451, "gamma": 0.0071, "vega": 0.4276, "theta": -0.0051, "rho": 0.9413, "theo": 25.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "EW290119P00080000", "bid": 7.0, "bid_size": 19.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.2827, "gamma": 0.0086, "vega": 0.4433, "theta": -0.0089, "rho": -0.5511, "theo": 9.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "EW290119C00082500", "bid": 22.0, "bid_size": 12.0, "ask": 26.5, "ask_size": 13.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": 0.7258, "gamma": 0.0074, "vega": 0.4442, "theta": -0.0055, "rho": 0.933, "theo": 24.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "EW290119P00082500", "bid": 8.0, "bid_size": 9.0, "ask": 13.0, "ask_size": 17.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.3067, "gamma": 0.0092, "vega": 0.4584, "theta": -0.0092, "rho": -0.5836, "theo": 10.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "EW290119C00085000", "bid": 20.5, "bid_size": 18.0, "ask": 24.7, "ask_size": 15.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": 0.7062, "gamma": 0.0077, "vega": 0.4595, "theta": -0.0059, "rho": 0.9224, "theo": 22.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "EW290119P00085000", "bid": 9.6, "bid_size": 17.0, "ask": 13.0, "ask_size": 16.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": -0.3316, "gamma": 0.0097, "vega": 0.4712, "theta": -0.0095, "rho": -0.6121, "theo": 11.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "EW290119C00087500", "bid": 19.5, "bid_size": 14.0, "ask": 23.4, "ask_size": 15.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": 0.6861, "gamma": 0.008, "vega": 0.4735, "theta": -0.0062, "rho": 0.9105, "theo": 21.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "EW290119P00087500", "bid": 10.0, "bid_size": 18.0, "ask": 14.2, "ask_size": 13.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": -0.3573, "gamma": 0.0103, "vega": 0.483, "theta": -0.0098, "rho": -0.6447, "theo": 12.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "EW290119C00090000", "bid": 18.1, "bid_size": 9.0, "ask": 22.3, "ask_size": 15.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.6658, "gamma": 0.0083, "vega": 0.4862, "theta": -0.0066, "rho": 0.8962, "theo": 20.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "EW290119P00090000", "bid": 11.0, "bid_size": 15.0, "ask": 16.0, "ask_size": 18.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.384, "gamma": 0.0108, "vega": 0.4918, "theta": -0.0101, "rho": -0.6735, "theo": 13.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "EW290119C00092500", "bid": 17.0, "bid_size": 11.0, "ask": 21.1, "ask_size": 15.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.6452, "gamma": 0.0086, "vega": 0.4976, "theta": -0.0069, "rho": 0.8798, "theo": 19.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "EW290119P00092500", "bid": 12.5, "bid_size": 10.0, "ask": 17.4, "ask_size": 9.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.4112, "gamma": 0.0113, "vega": 0.4972, "theta": -0.0103, "rho": -0.6909, "theo": 15.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "EW290119C00095000", "bid": 16.0, "bid_size": 24.0, "ask": 19.9, "ask_size": 15.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.6246, "gamma": 0.0088, "vega": 0.5073, "theta": -0.0071, "rho": 0.8627, "theo": 18.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "EW290119P00095000", "bid": 14.0, "bid_size": 11.0, "ask": 18.0, "ask_size": 14.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": -0.4392, "gamma": 0.0118, "vega": 0.5026, "theta": -0.0106, "rho": -0.7218, "theo": 16.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "EW290119C00100000", "bid": 14.0, "bid_size": 12.0, "ask": 18.0, "ask_size": 16.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": 0.5833, "gamma": 0.0091, "vega": 0.5224, "theta": -0.0076, "rho": 0.8239, "theo": 16.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "EW290119P00100000", "bid": 16.5, "bid_size": 10.0, "ask": 21.5, "ask_size": 17.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.4966, "gamma": 0.0128, "vega": 0.5007, "theta": -0.011, "rho": -0.7364, "theo": 19.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "EW290119C00105000", "bid": 12.0, "bid_size": 11.0, "ask": 16.0, "ask_size": 16.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": 0.5424, "gamma": 0.0094, "vega": 0.5316, "theta": -0.0079, "rho": 0.7821, "theo": 14.3586, "change": 0.0, "open": 0.0, "high": 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": "EW290119P00105000", "bid": 20.0, "bid_size": 10.0, "ask": 23.9, "ask_size": 14.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.5561, "gamma": 0.0137, "vega": 0.4861, "theta": -0.0113, "rho": -0.7493, "theo": 22.5285, "change": 0.0, "open": 0.0, "high": 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": "EW290119C00110000", "bid": 10.5, "bid_size": 11.0, "ask": 14.3, "ask_size": 15.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": 0.5026, "gamma": 0.0095, "vega": 0.5351, "theta": -0.0081, "rho": 0.7368, "theo": 12.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "EW290119P00110000", "bid": 23.5, "bid_size": 12.0, "ask": 27.5, "ask_size": 14.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0146, "vega": 0.4595, "theta": -0.0116, "rho": -0.745, "theo": 25.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "EW290119C00115000", "bid": 9.0, "bid_size": 11.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": 0.4641, "gamma": 0.0095, "vega": 0.5336, "theta": -0.0082, "rho": 0.6916, "theo": 11.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "EW290119P00115000", "bid": 27.0, "bid_size": 9.0, "ask": 31.3, "ask_size": 15.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": -0.6784, "gamma": 0.0154, "vega": 0.4217, "theta": -0.0118, "rho": -0.7123, "theo": 29.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "EW290119C00120000", "bid": 7.8, "bid_size": 9.0, "ask": 11.6, "ask_size": 15.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": 0.4273, "gamma": 0.0094, "vega": 0.5273, "theta": -0.0082, "rho": 0.645, "theo": 9.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "EW290119P00120000", "bid": 31.3, "bid_size": 13.0, "ask": 36.0, "ask_size": 16.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.7404, "gamma": 0.0161, "vega": 0.3714, "theta": -0.0119, "rho": -0.6504, "theo": 33.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "EW290119C00125000", "bid": 6.5, "bid_size": 13.0, "ask": 10.6, "ask_size": 14.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": 0.3924, "gamma": 0.0093, "vega": 0.5174, "theta": -0.0081, "rho": 0.6002, "theo": 8.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "EW290119P00125000", "bid": 35.5, "bid_size": 13.0, "ask": 39.8, "ask_size": 13.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.8019, "gamma": 0.0167, "vega": 0.309, "theta": -0.0116, "rho": -0.5548, "theo": 37.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}], "symbol": "EW", "security_type": "stock", "exchange_id": 3, "current_price": 88.26, "price_change": 0.01, "price_change_percent": 0.0113, "bid": 85.5, "ask": 90.0, "bid_size": 100, "ask_size": 1100, "open": 88.03, "high": 88.77, "low": 87.47, "close": 88.26, "prev_day_close": 88.26, "volume": 4258347, "iv30": 25.867, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "EW"}