{"timestamp": "2026-09-21 18:48:55", "data": {"options": [{"option": "HELP261016C00002500", "bid": 9.0, "bid_size": 21.0, "ask": 12.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0007, "vega": 0.0002, "theta": 0.0, "rho": 0.0018, "theo": 11.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-09-03T10:59:56", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "HELP261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.0665, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HELP261016C00005000", "bid": 6.5, "bid_size": 20.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0034, "vega": 0.0008, "theta": -0.0015, "rho": 0.0036, "theo": 8.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.89, "last_trade_time": "2026-09-18T13:59:10", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "HELP261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 1.8664, "open_interest": 17.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0034, "vega": 0.0008, "theta": -0.0029, "rho": -0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T15:19:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HELP261016C00007500", "bid": 4.0, "bid_size": 25.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0135, "vega": 0.0025, "theta": -0.0059, "rho": 0.0052, "theo": 6.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-09-11T10:03:58", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "HELP261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 106.0, "iv": 2.3569, "open_interest": 1.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0135, "vega": 0.0025, "theta": -0.0069, "rho": -0.0003, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T12:54:24", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HELP261016C00010000", "bid": 3.8, "bid_size": 20.0, "ask": 4.5, "ask_size": 17.0, "iv": 1.0278, "open_interest": 14.0, "volume": 17.0, "delta": 0.898, "gamma": 0.0429, "vega": 0.0066, "theta": -0.0146, "rho": 0.0061, "theo": 4.2308, "change": 0.925, "open": 2.7, "high": 4.3, "low": 2.7, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T14:13:59", "percent_change": 31.0924, "prev_day_close": 2.97500002384186}, {"option": "HELP261016P00010000", "bid": 0.15, "bid_size": 1.0, "ask": 0.25, "ask_size": 12.0, "iv": 1.0957, "open_interest": 221.0, "volume": 18.0, "delta": -0.1054, "gamma": 0.043, "vega": 0.0066, "theta": -0.0153, "rho": -0.0011, "theo": 0.241, "change": -0.2, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T12:14:46", "percent_change": -50.0, "prev_day_close": 0.400000005960464}, {"option": "HELP261016C00012500", "bid": 2.05, "bid_size": 5.0, "ask": 2.45, "ask_size": 14.0, "iv": 0.9972, "open_interest": 604.0, "volume": 661.0, "delta": 0.7113, "gamma": 0.0897, "vega": 0.0126, "theta": -0.026, "rho": 0.0056, "theo": 2.3114, "change": 0.75, "open": 1.6, "high": 2.36, "low": 1.5, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T14:31:12", "percent_change": 46.875, "prev_day_close": 1.59999996423721}, {"option": "HELP261016P00012500", "bid": 0.75, "bid_size": 11.0, "ask": 1.0, "ask_size": 27.0, "iv": 1.0931, "open_interest": 365.0, "volume": 24.0, "delta": -0.2932, "gamma": 0.0903, "vega": 0.0126, "theta": -0.0264, "rho": -0.0031, "theo": 0.816, "change": -0.5, "open": 1.1, "high": 1.1, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T13:48:11", "percent_change": -38.4615, "prev_day_close": 1.30000001192093}, {"option": "HELP261016C00015000", "bid": 1.05, "bid_size": 11.0, "ask": 1.25, "ask_size": 2.0, "iv": 1.0604, "open_interest": 1500.0, "volume": 230.0, "delta": 0.4571, "gamma": 0.1042, "vega": 0.0145, "theta": -0.0302, "rho": 0.0039, "theo": 1.1226, "change": 0.4, "open": 0.85, "high": 1.23, "low": 0.7, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T14:26:41", "percent_change": 53.3333, "prev_day_close": 0.75}, {"option": "HELP261016P00015000", "bid": 2.0, "bid_size": 33.0, "ask": 2.45, "ask_size": 35.0, "iv": 1.11, "open_interest": 14.0, "volume": 14.0, "delta": -0.5493, "gamma": 0.1052, "vega": 0.0145, "theta": -0.0303, "rho": -0.0056, "theo": 2.126, "change": -0.6, "open": 2.5, "high": 2.5, "low": 2.24, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T13:45:42", "percent_change": -19.3548, "prev_day_close": 3.09999990463257}, {"option": "HELP261016C00017500", "bid": 0.4, "bid_size": 30.0, "ask": 0.6, "ask_size": 2.0, "iv": 1.0461, "open_interest": 971.0, "volume": 402.0, "delta": 0.2649, "gamma": 0.0821, "vega": 0.0119, "theta": -0.0259, "rho": 0.0023, "theo": 0.5504, "change": -0.13, "open": 0.5, "high": 0.55, "low": 0.25, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-21T14:16:08", "percent_change": -20.0, "prev_day_close": 0.650000013411045}, {"option": "HELP261016P00017500", "bid": 3.5, "bid_size": 24.0, "ask": 6.4, "ask_size": 1.0, "iv": 1.7657, "open_interest": 1.0, "volume": 0.0, "delta": -0.7436, "gamma": 0.0834, "vega": 0.0117, "theta": -0.0257, "rho": -0.0071, "theo": 4.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-09-18T12:00:50", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HELP261016C00020000", "bid": 0.15, "bid_size": 38.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.1326, "open_interest": 518.0, "volume": 79.0, "delta": 0.1535, "gamma": 0.0562, "vega": 0.0086, "theta": -0.0195, "rho": 0.0014, "theo": 0.2888, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T14:22:38", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HELP261016P00020000", "bid": 4.9, "bid_size": 119.0, "ask": 9.0, "ask_size": 34.0, "iv": 1.757, "open_interest": 0.0, "volume": 0.0, "delta": -0.8569, "gamma": 0.0577, "vega": 0.0082, "theta": -0.0192, "rho": -0.0072, "theo": 6.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-18T12:01:13", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "HELP261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 201.0, "iv": 3.146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0373, "vega": 0.006, "theta": -0.0142, "rho": 0.0008, "theo": 0.1627, "change": 0.0, "open": 0.0, "high": 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": "HELP261016P00022500", "bid": 7.3, "bid_size": 77.0, "ask": 11.0, "ask_size": 31.0, "iv": 1.7767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0391, "vega": 0.0053, "theta": -0.0136, "rho": -0.0066, "theo": 8.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "HELP261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 306.0, "iv": 2.9769, "open_interest": 121.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0249, "vega": 0.0042, "theta": -0.0102, "rho": 0.0005, "theo": 0.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T13:22:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HELP261016P00025000", "bid": 9.6, "bid_size": 72.0, "ask": 13.5, "ask_size": 31.0, "iv": 1.904, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0267, "vega": 0.0033, "theta": -0.0094, "rho": -0.0054, "theo": 11.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "HELP261120C00002500", "bid": 9.0, "bid_size": 25.0, "ask": 12.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.002, "vega": 0.0013, "theta": -0.001, "rho": 0.0025, "theo": 11.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-18T12:00:18", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "HELP261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 84.0, "iv": 2.7322, "open_interest": 5.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0019, "vega": 0.0013, "theta": -0.0024, "rho": -0.0003, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T14:37:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HELP261120C00005000", "bid": 6.8, "bid_size": 179.0, "ask": 9.9, "ask_size": 84.0, "iv": 0.0, "open_interest": 115.0, "volume": 1.0, "delta": 0.9568, "gamma": 0.0085, "vega": 0.005, "theta": -0.0067, "rho": 0.0061, "theo": 9.1742, "change": 0.85, "open": 8.35, "high": 8.35, "low": 8.35, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-09-21T10:54:54", "percent_change": 11.3333, "prev_day_close": 7.5}, {"option": "HELP261120P00005000", "bid": 0.15, "bid_size": 12.0, "ask": 0.3, "ask_size": 43.0, "iv": 1.8374, "open_interest": 363.0, "volume": 78.0, "delta": -0.0417, "gamma": 0.0084, "vega": 0.005, "theta": -0.0078, "rho": -0.0013, "theo": 0.2437, "change": -0.02, "open": 0.2, "high": 0.27, "low": 0.2, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T14:16:28", "percent_change": -8.0, "prev_day_close": 0.25}, {"option": "HELP261120C00007500", "bid": 6.5, "bid_size": 61.0, "ask": 8.0, "ask_size": 99.0, "iv": 1.8216, "open_interest": 1462.0, "volume": 3.0, "delta": 0.8903, "gamma": 0.0188, "vega": 0.0105, "theta": -0.0143, "rho": 0.0084, "theo": 7.1613, "change": 1.3, "open": 6.35, "high": 7.5, "low": 6.35, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-21T13:51:49", "percent_change": 22.0339, "prev_day_close": 5.90000009536743}, {"option": "HELP261120P00007500", "bid": 0.45, "bid_size": 43.0, "ask": 1.05, "ask_size": 61.0, "iv": 1.7722, "open_interest": 47.0, "volume": 1.0, "delta": -0.108, "gamma": 0.0188, "vega": 0.0105, "theta": -0.0151, "rho": -0.0035, "theo": 0.7142, "change": -0.15, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T10:07:20", "percent_change": -16.6667, "prev_day_close": 0.900000005960464}, {"option": "HELP261120C00010000", "bid": 3.1, "bid_size": 209.0, "ask": 6.7, "ask_size": 121.0, "iv": 1.2793, "open_interest": 518.0, "volume": 0.0, "delta": 0.7971, "gamma": 0.0296, "vega": 0.0159, "theta": -0.0214, "rho": 0.0094, "theo": 5.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-18T15:31:55", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "HELP261120P00010000", "bid": 1.35, "bid_size": 28.0, "ask": 1.55, "ask_size": 2.0, "iv": 1.6126, "open_interest": 106.0, "volume": 12.0, "delta": -0.2013, "gamma": 0.0297, "vega": 0.0159, "theta": -0.022, "rho": -0.0066, "theo": 1.5411, "change": -0.325, "open": 1.6, "high": 1.6, "low": 1.54, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T12:45:38", "percent_change": -17.3333, "prev_day_close": 1.875}, {"option": "HELP261120C00012500", "bid": 4.0, "bid_size": 21.0, "ask": 4.6, "ask_size": 54.0, "iv": 1.681, "open_interest": 348.0, "volume": 9.0, "delta": 0.6923, "gamma": 0.0377, "vega": 0.0198, "theta": -0.0265, "rho": 0.0092, "theo": 4.2105, "change": 0.44, "open": 3.7, "high": 4.04, "low": 3.6, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-09-21T11:18:39", "percent_change": 12.2222, "prev_day_close": 3.60000002384186}, {"option": "HELP261120P00012500", "bid": 1.45, "bid_size": 60.0, "ask": 3.5, "ask_size": 70.0, "iv": 1.5076, "open_interest": 27.0, "volume": 1.0, "delta": -0.3065, "gamma": 0.0379, "vega": 0.0198, "theta": -0.0268, "rho": -0.0103, "theo": 2.7303, "change": -0.45, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T10:18:14", "percent_change": -13.8462, "prev_day_close": 3.25}, {"option": "HELP261120C00015000", "bid": 3.0, "bid_size": 18.0, "ask": 3.3, "ask_size": 1.0, "iv": 1.5835, "open_interest": 627.0, "volume": 100.0, "delta": 0.5895, "gamma": 0.0422, "vega": 0.0219, "theta": -0.0292, "rho": 0.0085, "theo": 3.2292, "change": 0.525, "open": 3.1, "high": 3.35, "low": 2.5, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T14:30:25", "percent_change": 19.6262, "prev_day_close": 2.67499995231628}, {"option": "HELP261120P00015000", "bid": 2.65, "bid_size": 81.0, "ask": 4.6, "ask_size": 45.0, "iv": 1.3441, "open_interest": 12.0, "volume": 0.0, "delta": -0.4099, "gamma": 0.0424, "vega": 0.022, "theta": -0.0293, "rho": -0.014, "theo": 4.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-09-18T14:11:19", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "HELP261120C00017500", "bid": 2.2, "bid_size": 36.0, "ask": 3.0, "ask_size": 60.0, "iv": 1.66, "open_interest": 12.0, "volume": 49.0, "delta": 0.4965, "gamma": 0.0434, "vega": 0.0225, "theta": -0.03, "rho": 0.0075, "theo": 2.4951, "change": -0.975, "open": 2.2, "high": 2.39, "low": 1.2, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T12:26:52", "percent_change": -29.771, "prev_day_close": 3.27500009536743}, {"option": "HELP261120P00017500", "bid": 4.4, "bid_size": 89.0, "ask": 8.4, "ask_size": 88.0, "iv": 1.797, "open_interest": 0.0, "volume": 0.0, "delta": -0.5037, "gamma": 0.0438, "vega": 0.0225, "theta": -0.0298, "rho": -0.0175, "theo": 5.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "HELP261120C00020000", "bid": 1.7, "bid_size": 42.0, "ask": 2.35, "ask_size": 1.0, "iv": 1.6482, "open_interest": 220.0, "volume": 17.0, "delta": 0.4163, "gamma": 0.0424, "vega": 0.022, "theta": -0.0293, "rho": 0.0065, "theo": 1.9473, "change": 0.225, "open": 1.95, "high": 2.13, "low": 1.61, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T11:29:57", "percent_change": 15.2542, "prev_day_close": 1.47500002384186}, {"option": "HELP261120P00020000", "bid": 6.4, "bid_size": 72.0, "ask": 10.4, "ask_size": 73.0, "iv": 1.826, "open_interest": 0.0, "volume": 0.0, "delta": -0.5847, "gamma": 0.043, "vega": 0.0219, "theta": -0.0289, "rho": -0.0204, "theo": 7.9279, "change": 0.0, "open": 0.0, "high": 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": "HELP261120C00022500", "bid": 1.2, "bid_size": 166.0, "ask": 1.6, "ask_size": 1.0, "iv": 1.5496, "open_interest": 792.0, "volume": 127.0, "delta": 0.349, "gamma": 0.0402, "vega": 0.0208, "theta": -0.0278, "rho": 0.0056, "theo": 1.5365, "change": 0.13, "open": 1.45, "high": 1.6, "low": 1.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-09-21T14:10:00", "percent_change": 10.0, "prev_day_close": 1.30000001192093}, {"option": "HELP261120P00022500", "bid": 8.5, "bid_size": 74.0, "ask": 12.4, "ask_size": 72.0, "iv": 1.8247, "open_interest": 0.0, "volume": 0.0, "delta": -0.653, "gamma": 0.0408, "vega": 0.0207, "theta": -0.0272, "rho": -0.0229, "theo": 10.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "HELP261120C00025000", "bid": 1.0, "bid_size": 35.0, "ask": 3.5, "ask_size": 211.0, "iv": 2.1136, "open_interest": 111.0, "volume": 61.0, "delta": 0.2932, "gamma": 0.0372, "vega": 0.0194, "theta": -0.0259, "rho": 0.0048, "theo": 1.2259, "change": 0.145, "open": 1.2, "high": 1.25, "low": 1.05, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-09-21T14:10:00", "percent_change": 13.4884, "prev_day_close": 1.07499998807907}, {"option": "HELP261120P00025000", "bid": 10.8, "bid_size": 35.0, "ask": 14.4, "ask_size": 50.0, "iv": 1.8277, "open_interest": 0.0, "volume": 0.0, "delta": -0.7099, "gamma": 0.038, "vega": 0.0192, "theta": -0.0251, "rho": -0.0249, "theo": 12.1884, "change": 0.0, "open": 0.0, "high": 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": "HELP261218C00002500", "bid": 9.0, "bid_size": 58.0, "ask": 13.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 287.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0028, "vega": 0.0029, "theta": -0.0027, "rho": 0.0047, "theo": 11.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-09-18T09:30:00", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "HELP261218P00002500", "bid": 0.05, "bid_size": 15.0, "ask": 0.3, "ask_size": 35.0, "iv": 2.3443, "open_interest": 136.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0028, "vega": 0.0029, "theta": -0.0036, "rho": -0.0009, "theo": 0.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T14:22:53", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "HELP261218C00005000", "bid": 8.0, "bid_size": 196.0, "ask": 10.1, "ask_size": 50.0, "iv": 1.235, "open_interest": 1328.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0087, "vega": 0.0086, "theta": -0.0095, "rho": 0.0082, "theo": 9.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-18T10:27:19", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "HELP261218P00005000", "bid": 0.3, "bid_size": 56.0, "ask": 0.75, "ask_size": 33.0, "iv": 1.9475, "open_interest": 562.0, "volume": 30.0, "delta": -0.0645, "gamma": 0.0087, "vega": 0.0087, "theta": -0.0103, "rho": -0.0035, "theo": 0.6589, "change": -0.055, "open": 0.79, "high": 0.83, "low": 0.65, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-21T12:39:35", "percent_change": -7.58621, "prev_day_close": 0.725000008940697}, {"option": "HELP261218C00007500", "bid": 7.4, "bid_size": 79.0, "ask": 8.5, "ask_size": 65.0, "iv": 1.988, "open_interest": 3552.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0149, "vega": 0.0144, "theta": -0.0162, "rho": 0.01, "theo": 8.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-18T14:01:34", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "HELP261218P00007500", "bid": 1.35, "bid_size": 69.0, "ask": 1.8, "ask_size": 61.0, "iv": 2.0658, "open_interest": 116.0, "volume": 10.0, "delta": -0.1293, "gamma": 0.015, "vega": 0.0145, "theta": -0.0168, "rho": -0.0074, "theo": 1.5618, "change": 0.105, "open": 1.78, "high": 1.78, "low": 1.78, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-09-21T09:30:32", "percent_change": 6.26865, "prev_day_close": 1.67500007152557}, {"option": "HELP261218C00010000", "bid": 6.0, "bid_size": 183.0, "ask": 7.0, "ask_size": 28.0, "iv": 1.877, "open_interest": 9426.0, "volume": 7.0, "delta": 0.8006, "gamma": 0.02, "vega": 0.0191, "theta": -0.0216, "rho": 0.0107, "theo": 6.7986, "change": 0.91, "open": 6.0, "high": 6.81, "low": 6.0, "tick": "up", "last_trade_price": 6.81, "last_trade_time": "2026-09-21T12:26:45", "percent_change": 15.4237, "prev_day_close": 5.89999985694885}, {"option": "HELP261218P00010000", "bid": 2.6, "bid_size": 32.0, "ask": 3.3, "ask_size": 106.0, "iv": 2.1178, "open_interest": 822.0, "volume": 31.0, "delta": -0.1992, "gamma": 0.0201, "vega": 0.0192, "theta": -0.022, "rho": -0.012, "theo": 2.7865, "change": -0.295, "open": 2.65, "high": 2.95, "low": 2.65, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-09-21T12:39:35", "percent_change": -9.91597, "prev_day_close": 2.97500002384186}, {"option": "HELP261218C00012500", "bid": 5.4, "bid_size": 63.0, "ask": 6.2, "ask_size": 80.0, "iv": 2.0194, "open_interest": 1521.0, "volume": 25.0, "delta": 0.7324, "gamma": 0.0236, "vega": 0.0226, "theta": -0.0254, "rho": 0.0108, "theo": 5.8006, "change": 0.6, "open": 5.01, "high": 5.8, "low": 5.01, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-21T11:54:35", "percent_change": 11.5385, "prev_day_close": 5.20000004768372}, {"option": "HELP261218P00012500", "bid": 3.3, "bid_size": 114.0, "ask": 5.0, "ask_size": 67.0, "iv": 1.9687, "open_interest": 107.0, "volume": 4.0, "delta": -0.2679, "gamma": 0.0238, "vega": 0.0226, "theta": -0.0258, "rho": -0.0166, "theo": 4.2656, "change": -0.48, "open": 4.17, "high": 4.17, "low": 4.17, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-09-21T12:39:11", "percent_change": -10.3226, "prev_day_close": 4.64999985694885}, {"option": "HELP261218C00015000", "bid": 4.8, "bid_size": 26.0, "ask": 5.2, "ask_size": 13.0, "iv": 2.0145, "open_interest": 2630.0, "volume": 91.0, "delta": 0.6686, "gamma": 0.0261, "vega": 0.0248, "theta": -0.0281, "rho": 0.0106, "theo": 4.9965, "change": 0.75, "open": 4.57, "high": 5.1, "low": 4.32, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T14:33:23", "percent_change": 17.6471, "prev_day_close": 4.25}, {"option": "HELP261218P00015000", "bid": 5.5, "bid_size": 43.0, "ask": 6.2, "ask_size": 38.0, "iv": 1.977, "open_interest": 143.0, "volume": 5.0, "delta": -0.3322, "gamma": 0.0264, "vega": 0.0249, "theta": -0.0283, "rho": -0.0212, "theo": 5.94, "change": -0.5, "open": 5.55, "high": 6.0, "low": 5.55, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T13:16:23", "percent_change": -7.69231, "prev_day_close": 6.5}, {"option": "HELP261218C00017500", "bid": 3.7, "bid_size": 88.0, "ask": 5.0, "ask_size": 1.0, "iv": 2.013, "open_interest": 71.0, "volume": 1.0, "delta": 0.6104, "gamma": 0.0277, "vega": 0.0262, "theta": -0.0297, "rho": 0.0102, "theo": 4.3415, "change": 0.57, "open": 4.12, "high": 4.12, "low": 4.12, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-09-21T13:41:39", "percent_change": 16.0563, "prev_day_close": 3.54999995231628}, {"option": "HELP261218P00017500", "bid": 5.8, "bid_size": 40.0, "ask": 10.0, "ask_size": 12.0, "iv": 2.0613, "open_interest": 0.0, "volume": 0.0, "delta": -0.3911, "gamma": 0.028, "vega": 0.0263, "theta": -0.0298, "rho": -0.0257, "theo": 7.765, "change": 0.0, "open": 0.0, "high": 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": "HELP261218C00020000", "bid": 3.6, "bid_size": 6.0, "ask": 4.1, "ask_size": 84.0, "iv": 2.0262, "open_interest": 2292.0, "volume": 330.0, "delta": 0.5579, "gamma": 0.0285, "vega": 0.027, "theta": -0.0306, "rho": 0.0097, "theo": 3.8023, "change": 0.545, "open": 3.2, "high": 4.1, "low": 3.2, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-09-21T14:10:00", "percent_change": 17.7236, "prev_day_close": 3.07499992847443}, {"option": "HELP261218P00020000", "bid": 8.2, "bid_size": 38.0, "ask": 11.5, "ask_size": 36.0, "iv": 2.0616, "open_interest": 1.0, "volume": 0.0, "delta": -0.4444, "gamma": 0.0289, "vega": 0.027, "theta": -0.0305, "rho": -0.0298, "theo": 9.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-08-27T11:06:06", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "HELP261218C00022500", "bid": 0.5, "bid_size": 373.0, "ask": 4.5, "ask_size": 5.0, "iv": 1.6944, "open_interest": 15.0, "volume": 0.0, "delta": 0.5108, "gamma": 0.0288, "vega": 0.0273, "theta": -0.0309, "rho": 0.0092, "theo": 3.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-14T12:22:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HELP261218P00022500", "bid": 9.7, "bid_size": 39.0, "ask": 14.0, "ask_size": 13.0, "iv": 2.0484, "open_interest": 0.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.0293, "vega": 0.0272, "theta": -0.0307, "rho": -0.0336, "theo": 11.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "HELP261218C00025000", "bid": 2.7, "bid_size": 1.0, "ask": 3.6, "ask_size": 45.0, "iv": 2.0729, "open_interest": 14.0, "volume": 4.0, "delta": 0.4688, "gamma": 0.0287, "vega": 0.0272, "theta": -0.0308, "rho": 0.0087, "theo": 2.9774, "change": 0.225, "open": 2.5, "high": 2.7, "low": 2.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T09:55:02", "percent_change": 9.09091, "prev_day_close": 2.47499996423721}, {"option": "HELP261218P00025000", "bid": 11.7, "bid_size": 59.0, "ask": 16.0, "ask_size": 13.0, "iv": 2.0098, "open_interest": 0.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.0293, "vega": 0.0271, "theta": -0.0305, "rho": -0.0371, "theo": 13.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "HELP270115C00002500", "bid": 9.0, "bid_size": 57.0, "ask": 13.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0029, "vega": 0.0037, "theta": -0.0017, "rho": 0.0066, "theo": 11.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-08-31T14:10:20", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "HELP270115P00002500", "bid": 0.05, "bid_size": 1.0, "ask": 0.8, "ask_size": 7.0, "iv": 2.6262, "open_interest": 1.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0029, "vega": 0.0037, "theta": -0.0033, "rho": -0.0014, "theo": 0.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T14:39:46", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "HELP270115C00005000", "bid": 8.7, "bid_size": 188.0, "ask": 11.0, "ask_size": 62.0, "iv": 1.7951, "open_interest": 140.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0085, "vega": 0.0101, "theta": -0.0071, "rho": 0.0108, "theo": 9.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-09-18T10:19:01", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "HELP270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 3.5293, "open_interest": 102.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0085, "vega": 0.0102, "theta": -0.0084, "rho": -0.0048, "theo": 0.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-16T13:37:10", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HELP270115C00007500", "bid": 6.3, "bid_size": 211.0, "ask": 9.5, "ask_size": 118.0, "iv": 1.543, "open_interest": 115.0, "volume": 4.0, "delta": 0.8914, "gamma": 0.0143, "vega": 0.0165, "theta": -0.0122, "rho": 0.0131, "theo": 8.4085, "change": 0.05, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-21T09:51:32", "percent_change": 0.67114, "prev_day_close": 7.45000004768372}, {"option": "HELP270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 42.0, "iv": 1.6273, "open_interest": 13.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0145, "vega": 0.0166, "theta": -0.0132, "rho": -0.0097, "theo": 1.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-26T14:09:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HELP270115C00010000", "bid": 5.6, "bid_size": 154.0, "ask": 7.3, "ask_size": 9.0, "iv": 1.5058, "open_interest": 780.0, "volume": 2.0, "delta": 0.8239, "gamma": 0.0194, "vega": 0.0219, "theta": -0.0162, "rho": 0.0142, "theo": 7.1326, "change": 0.55, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-21T09:35:49", "percent_change": 9.2437, "prev_day_close": 5.95000004768372}, {"option": "HELP270115P00010000", "bid": 1.2, "bid_size": 79.0, "ask": 4.4, "ask_size": 34.0, "iv": 1.8062, "open_interest": 26.0, "volume": 0.0, "delta": -0.1964, "gamma": 0.0196, "vega": 0.022, "theta": -0.017, "rho": -0.0153, "theo": 2.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-09-18T13:18:34", "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "HELP270115C00012500", "bid": 5.3, "bid_size": 63.0, "ask": 7.5, "ask_size": 139.0, "iv": 1.9077, "open_interest": 165.0, "volume": 23.0, "delta": 0.7566, "gamma": 0.0233, "vega": 0.0259, "theta": -0.0192, "rho": 0.0145, "theo": 6.0958, "change": 0.44, "open": 6.09, "high": 6.44, "low": 5.35, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-09-21T13:34:34", "percent_change": 8.0, "prev_day_close": 5.5}, {"option": "HELP270115P00012500", "bid": 2.2, "bid_size": 72.0, "ask": 5.0, "ask_size": 36.0, "iv": 1.5408, "open_interest": 21.0, "volume": 0.0, "delta": -0.2645, "gamma": 0.0236, "vega": 0.0259, "theta": -0.0198, "rho": -0.021, "theo": 4.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-09-17T15:06:43", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "HELP270115C00015000", "bid": 4.6, "bid_size": 61.0, "ask": 5.7, "ask_size": 86.0, "iv": 1.7377, "open_interest": 561.0, "volume": 2.0, "delta": 0.6924, "gamma": 0.026, "vega": 0.0287, "theta": -0.0213, "rho": 0.0143, "theo": 5.2487, "change": -0.1, "open": 5.1, "high": 5.1, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T11:15:12", "percent_change": -2.04082, "prev_day_close": 4.90000009536743}, {"option": "HELP270115P00015000", "bid": 4.0, "bid_size": 55.0, "ask": 8.5, "ask_size": 9.0, "iv": 1.9007, "open_interest": 10.0, "volume": 0.0, "delta": -0.3297, "gamma": 0.0265, "vega": 0.0287, "theta": -0.0216, "rho": -0.0266, "theo": 5.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.01, "last_trade_time": "2026-09-18T09:54:12", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "HELP270115C00017500", "bid": 3.3, "bid_size": 74.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.5967, "open_interest": 23.0, "volume": 1.0, "delta": 0.6329, "gamma": 0.0278, "vega": 0.0305, "theta": -0.0226, "rho": 0.0138, "theo": 4.5514, "change": 0.05, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T09:30:29", "percent_change": 1.53846, "prev_day_close": 3.25}, {"option": "HELP270115P00017500", "bid": 5.7, "bid_size": 70.0, "ask": 10.5, "ask_size": 29.0, "iv": 1.9039, "open_interest": 0.0, "volume": 0.0, "delta": -0.3904, "gamma": 0.0284, "vega": 0.0304, "theta": -0.0227, "rho": -0.0321, "theo": 7.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "HELP270115C00020000", "bid": 3.9, "bid_size": 2.0, "ask": 4.7, "ask_size": 100.0, "iv": 1.8548, "open_interest": 84.0, "volume": 1.0, "delta": 0.5784, "gamma": 0.0289, "vega": 0.0315, "theta": -0.0233, "rho": 0.0132, "theo": 3.9733, "change": 0.28, "open": 3.73, "high": 3.73, "low": 3.73, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-09-21T13:28:13", "percent_change": 8.11594, "prev_day_close": 3.45000004768372}, {"option": "HELP270115P00020000", "bid": 7.7, "bid_size": 61.0, "ask": 12.0, "ask_size": 11.0, "iv": 1.8412, "open_interest": 0.0, "volume": 0.0, "delta": -0.4461, "gamma": 0.0296, "vega": 0.0313, "theta": -0.0232, "rho": -0.037, "theo": 9.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "HELP270115C00022500", "bid": 2.75, "bid_size": 35.0, "ask": 4.9, "ask_size": 102.0, "iv": 1.8493, "open_interest": 50.0, "volume": 0.0, "delta": 0.5292, "gamma": 0.0294, "vega": 0.0319, "theta": -0.0236, "rho": 0.0126, "theo": 3.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.61, "last_trade_time": "2026-09-18T09:44:49", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "HELP270115P00022500", "bid": 9.7, "bid_size": 54.0, "ask": 14.0, "ask_size": 9.0, "iv": 1.8336, "open_interest": 0.0, "volume": 0.0, "delta": -0.4967, "gamma": 0.0303, "vega": 0.0316, "theta": -0.0232, "rho": -0.0413, "theo": 11.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "HELP270115C00025000", "bid": 2.2, "bid_size": 166.0, "ask": 4.3, "ask_size": 140.0, "iv": 1.7915, "open_interest": 72.0, "volume": 21.0, "delta": 0.4847, "gamma": 0.0294, "vega": 0.0318, "theta": -0.0235, "rho": 0.0118, "theo": 3.083, "change": 0.24, "open": 2.2, "high": 3.29, "low": 2.2, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-09-21T12:59:24", "percent_change": 8.0, "prev_day_close": 3.0}, {"option": "HELP270115P00025000", "bid": 12.0, "bid_size": 53.0, "ask": 14.8, "ask_size": 29.0, "iv": 1.6603, "open_interest": 0.0, "volume": 0.0, "delta": -0.5426, "gamma": 0.0305, "vega": 0.0313, "theta": -0.023, "rho": -0.0453, "theo": 13.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "HELP270219C00002500", "bid": 9.0, "bid_size": 37.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 1.0, "gamma": 0.003, "vega": 0.0056, "theta": -0.003, "rho": 0.0071, "theo": 12.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-17T15:59:11", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "HELP270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1069.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0031, "vega": 0.0056, "theta": -0.0042, "rho": -0.003, "theo": 0.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HELP270219C00005000", "bid": 7.5, "bid_size": 43.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0079, "vega": 0.0121, "theta": -0.0065, "rho": 0.0126, "theo": 10.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-06-29T12:09:43", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "HELP270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 94.0, "iv": 3.1231, "open_interest": 80.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.008, "vega": 0.0122, "theta": -0.0076, "rho": -0.0071, "theo": 0.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-12T10:52:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HELP270219C00007500", "bid": 5.5, "bid_size": 44.0, "ask": 9.8, "ask_size": 12.0, "iv": 1.0036, "open_interest": 7.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0136, "vega": 0.0188, "theta": -0.0098, "rho": 0.0163, "theo": 8.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-11T13:33:48", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "HELP270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 64.0, "iv": 2.0919, "open_interest": 1.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0138, "vega": 0.0189, "theta": -0.0107, "rho": -0.0127, "theo": 1.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-26T15:54:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HELP270219C00010000", "bid": 6.4, "bid_size": 77.0, "ask": 7.6, "ask_size": 36.0, "iv": 1.4205, "open_interest": 162.0, "volume": 10.0, "delta": 0.8524, "gamma": 0.0188, "vega": 0.0249, "theta": -0.0127, "rho": 0.0182, "theo": 7.5294, "change": 0.35, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-21T09:46:07", "percent_change": 5.69106, "prev_day_close": 6.15000009536743}, {"option": "HELP270219P00010000", "bid": 1.15, "bid_size": 35.0, "ask": 3.2, "ask_size": 13.0, "iv": 1.3671, "open_interest": 1.0, "volume": 3.0, "delta": -0.1931, "gamma": 0.0192, "vega": 0.0249, "theta": -0.0134, "rho": -0.0192, "theo": 2.8423, "change": -0.05, "open": 2.97, "high": 3.1, "low": 2.97, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T14:29:37", "percent_change": -1.5873, "prev_day_close": 3.15000009536743}, {"option": "HELP270219C00012500", "bid": 5.9, "bid_size": 25.0, "ask": 6.6, "ask_size": 69.0, "iv": 1.5286, "open_interest": 92.0, "volume": 2.0, "delta": 0.7868, "gamma": 0.0227, "vega": 0.0295, "theta": -0.0151, "rho": 0.0187, "theo": 6.4823, "change": 0.18, "open": 6.0, "high": 6.0, "low": 5.73, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-09-21T11:27:07", "percent_change": 3.24324, "prev_day_close": 5.54999995231628}, {"option": "HELP270219P00012500", "bid": 4.0, "bid_size": 54.0, "ask": 6.2, "ask_size": 46.0, "iv": 1.8966, "open_interest": 11.0, "volume": 1.0, "delta": -0.2602, "gamma": 0.0232, "vega": 0.0296, "theta": -0.0157, "rho": -0.0263, "theo": 4.2621, "change": -0.625, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-09-21T12:21:21", "percent_change": -13.6612, "prev_day_close": 4.57499992847443}, {"option": "HELP270219C00015000", "bid": 4.4, "bid_size": 43.0, "ask": 5.8, "ask_size": 24.0, "iv": 1.4335, "open_interest": 44.0, "volume": 0.0, "delta": 0.7265, "gamma": 0.0251, "vega": 0.0328, "theta": -0.017, "rho": 0.0185, "theo": 5.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-18T15:24:03", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "HELP270219P00015000", "bid": 6.0, "bid_size": 20.0, "ask": 6.7, "ask_size": 37.0, "iv": 1.7366, "open_interest": 14.0, "volume": 0.0, "delta": -0.322, "gamma": 0.0258, "vega": 0.0327, "theta": -0.0174, "rho": -0.0332, "theo": 5.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-18T11:37:13", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "HELP270219C00017500", "bid": 2.0, "bid_size": 13.0, "ask": 6.6, "ask_size": 9.0, "iv": 1.4071, "open_interest": 1.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.0264, "vega": 0.0348, "theta": -0.0184, "rho": 0.0179, "theo": 5.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-08-21T09:31:14", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "HELP270219P00017500", "bid": 6.1, "bid_size": 7.0, "ask": 10.5, "ask_size": 11.0, "iv": 1.7706, "open_interest": 0.0, "volume": 0.0, "delta": -0.3762, "gamma": 0.0272, "vega": 0.0346, "theta": -0.0187, "rho": -0.0397, "theo": 7.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "HELP270219C00020000", "bid": 1.5, "bid_size": 16.0, "ask": 6.0, "ask_size": 10.0, "iv": 1.4163, "open_interest": 12.0, "volume": 0.0, "delta": 0.6287, "gamma": 0.0269, "vega": 0.0361, "theta": -0.0194, "rho": 0.0172, "theo": 4.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.29, "last_trade_time": "2026-09-09T09:30:21", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "HELP270219P00020000", "bid": 8.0, "bid_size": 7.0, "ask": 12.5, "ask_size": 11.0, "iv": 1.7734, "open_interest": 0.0, "volume": 0.0, "delta": -0.4228, "gamma": 0.0279, "vega": 0.0356, "theta": -0.0196, "rho": -0.0458, "theo": 9.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "HELP270219C00022500", "bid": 1.0, "bid_size": 12.0, "ask": 5.1, "ask_size": 80.0, "iv": 1.3584, "open_interest": 2.0, "volume": 0.0, "delta": 0.5902, "gamma": 0.027, "vega": 0.0368, "theta": -0.0202, "rho": 0.0164, "theo": 4.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-09-18T10:19:09", "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "HELP270219P00022500", "bid": 10.0, "bid_size": 6.0, "ask": 14.5, "ask_size": 10.0, "iv": 1.768, "open_interest": 0.0, "volume": 0.0, "delta": -0.4627, "gamma": 0.0282, "vega": 0.0362, "theta": -0.0202, "rho": -0.0513, "theo": 11.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "HELP270219C00025000", "bid": 0.6, "bid_size": 42.0, "ask": 4.9, "ask_size": 33.0, "iv": 1.3865, "open_interest": 5.0, "volume": 0.0, "delta": 0.5572, "gamma": 0.0268, "vega": 0.0372, "theta": -0.0207, "rho": 0.0158, "theo": 3.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T10:19:09", "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "HELP270219P00025000", "bid": 12.0, "bid_size": 6.0, "ask": 16.5, "ask_size": 10.0, "iv": 1.7454, "open_interest": 0.0, "volume": 0.0, "delta": -0.4972, "gamma": 0.0281, "vega": 0.0363, "theta": -0.0207, "rho": -0.0564, "theo": 14.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "HELP270319C00002500", "bid": 9.0, "bid_size": 77.0, "ask": 13.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 1.0, "gamma": 0.003, "vega": 0.0053, "theta": -0.0011, "rho": 0.0093, "theo": 12.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-18T12:00:00", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "HELP270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1069.0, "iv": 8.3593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.003, "vega": 0.0053, "theta": -0.0027, "rho": -0.0026, "theo": 0.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "HELP270319C00005000", "bid": 7.5, "bid_size": 119.0, "ask": 11.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 93.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.008, "vega": 0.0128, "theta": -0.0046, "rho": 0.0155, "theo": 10.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-09-11T14:47:37", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HELP270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 129.0, "iv": 2.8822, "open_interest": 19.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0081, "vega": 0.0129, "theta": -0.006, "rho": -0.0078, "theo": 0.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-08T09:37:58", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "HELP270319C00007500", "bid": 7.4, "bid_size": 116.0, "ask": 9.2, "ask_size": 47.0, "iv": 1.2266, "open_interest": 188.0, "volume": 3.0, "delta": 0.9262, "gamma": 0.0134, "vega": 0.0204, "theta": -0.0079, "rho": 0.0191, "theo": 9.0119, "change": 1.04, "open": 8.39, "high": 8.39, "low": 8.39, "tick": "no_change", "last_trade_price": 8.39, "last_trade_time": "2026-09-21T12:59:39", "percent_change": 14.1497, "prev_day_close": 7.35000014305115}, {"option": "HELP270319P00007500", "bid": 0.3, "bid_size": 44.0, "ask": 4.2, "ask_size": 126.0, "iv": 1.8356, "open_interest": 25.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0137, "vega": 0.0205, "theta": -0.009, "rho": -0.0147, "theo": 1.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-09-09T13:20:26", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "HELP270319C00010000", "bid": 6.8, "bid_size": 68.0, "ask": 8.7, "ask_size": 109.0, "iv": 1.5438, "open_interest": 204.0, "volume": 16.0, "delta": 0.8628, "gamma": 0.0182, "vega": 0.0269, "theta": -0.0106, "rho": 0.021, "theo": 7.7416, "change": 1.45, "open": 7.0, "high": 8.7, "low": 7.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-21T11:42:32", "percent_change": 20.0, "prev_day_close": 7.25}, {"option": "HELP270319P00010000", "bid": 1.0, "bid_size": 56.0, "ask": 5.5, "ask_size": 36.0, "iv": 1.6638, "open_interest": 25.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0186, "vega": 0.027, "theta": -0.0115, "rho": -0.0226, "theo": 2.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-09-15T14:25:53", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "HELP270319C00012500", "bid": 5.1, "bid_size": 132.0, "ask": 7.5, "ask_size": 70.0, "iv": 1.3907, "open_interest": 347.0, "volume": 10.0, "delta": 0.7992, "gamma": 0.0219, "vega": 0.0319, "theta": -0.0127, "rho": 0.0217, "theo": 6.7071, "change": 0.46, "open": 5.81, "high": 5.81, "low": 5.81, "tick": "up", "last_trade_price": 5.81, "last_trade_time": "2026-09-21T09:30:20", "percent_change": 8.59813, "prev_day_close": 5.34999990463257}, {"option": "HELP270319P00012500", "bid": 2.7, "bid_size": 60.0, "ask": 6.9, "ask_size": 74.0, "iv": 1.66, "open_interest": 13.0, "volume": 0.0, "delta": -0.2561, "gamma": 0.0226, "vega": 0.032, "theta": -0.0134, "rho": -0.0308, "theo": 4.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-17T14:53:42", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "HELP270319C00015000", "bid": 5.2, "bid_size": 60.0, "ask": 5.8, "ask_size": 12.0, "iv": 1.4026, "open_interest": 128.0, "volume": 12.0, "delta": 0.7387, "gamma": 0.0247, "vega": 0.0356, "theta": -0.0143, "rho": 0.0217, "theo": 5.8613, "change": 0.75, "open": 5.0, "high": 5.5, "low": 4.97, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T12:23:01", "percent_change": 15.7895, "prev_day_close": 4.75}, {"option": "HELP270319P00015000", "bid": 6.2, "bid_size": 7.0, "ask": 6.8, "ask_size": 37.0, "iv": 1.6546, "open_interest": 6.0, "volume": 0.0, "delta": -0.3186, "gamma": 0.0255, "vega": 0.0354, "theta": -0.0148, "rho": -0.0386, "theo": 5.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-18T11:27:32", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "HELP270319C00017500", "bid": 2.6, "bid_size": 70.0, "ask": 6.0, "ask_size": 62.0, "iv": 1.2724, "open_interest": 41.0, "volume": 1.0, "delta": 0.6825, "gamma": 0.0265, "vega": 0.038, "theta": -0.0153, "rho": 0.0212, "theo": 5.1647, "change": 0.26, "open": 4.26, "high": 4.26, "low": 4.26, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-09-21T11:27:07", "percent_change": 6.5, "prev_day_close": 4.0}, {"option": "HELP270319P00017500", "bid": 7.4, "bid_size": 19.0, "ask": 10.5, "ask_size": 9.0, "iv": 1.8235, "open_interest": 2.0, "volume": 0.0, "delta": -0.3769, "gamma": 0.0276, "vega": 0.0377, "theta": -0.0156, "rho": -0.0458, "theo": 7.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.68, "last_trade_time": "2026-08-26T14:09:02", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "HELP270319C00020000", "bid": 2.65, "bid_size": 160.0, "ask": 5.4, "ask_size": 88.0, "iv": 1.3512, "open_interest": 250.0, "volume": 1.0, "delta": 0.6312, "gamma": 0.0277, "vega": 0.0396, "theta": -0.016, "rho": 0.0205, "theo": 4.5859, "change": -0.95, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-21T09:43:48", "percent_change": -26.3889, "prev_day_close": 3.60000002384186}, {"option": "HELP270319P00020000", "bid": 8.0, "bid_size": 39.0, "ask": 12.5, "ask_size": 9.0, "iv": 1.6481, "open_interest": 0.0, "volume": 0.0, "delta": -0.4304, "gamma": 0.029, "vega": 0.039, "theta": -0.0161, "rho": -0.0524, "theo": 9.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "HELP270319C00022500", "bid": 1.0, "bid_size": 16.0, "ask": 4.3, "ask_size": 35.0, "iv": 1.1338, "open_interest": 9.0, "volume": 0.0, "delta": 0.5848, "gamma": 0.0284, "vega": 0.0405, "theta": -0.0164, "rho": 0.0197, "theo": 4.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-25T11:27:48", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "HELP270319P00022500", "bid": 10.1, "bid_size": 65.0, "ask": 14.4, "ask_size": 72.0, "iv": 1.6445, "open_interest": 5.0, "volume": 0.0, "delta": -0.4793, "gamma": 0.0299, "vega": 0.0396, "theta": -0.0164, "rho": -0.0585, "theo": 11.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.68, "last_trade_time": "2026-08-31T09:30:21", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "HELP270319C00025000", "bid": 1.85, "bid_size": 60.0, "ask": 3.9, "ask_size": 36.0, "iv": 1.2898, "open_interest": 20.0, "volume": 5.0, "delta": 0.5428, "gamma": 0.0286, "vega": 0.0408, "theta": -0.0166, "rho": 0.0188, "theo": 3.6893, "change": -0.16, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-09-21T10:46:54", "percent_change": -6.53061, "prev_day_close": 2.45000004768372}, {"option": "HELP270319P00025000", "bid": 12.0, "bid_size": 40.0, "ask": 16.5, "ask_size": 11.0, "iv": 1.6251, "open_interest": 0.0, "volume": 0.0, "delta": -0.5238, "gamma": 0.0304, "vega": 0.0395, "theta": -0.0164, "rho": -0.0636, "theo": 13.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "HELP270521C00002500", "bid": 9.5, "bid_size": 43.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0024, "vega": 0.0078, "theta": -0.0016, "rho": 0.0074, "theo": 12.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "HELP270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.5057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0025, "vega": 0.0079, "theta": -0.0038, "rho": -0.0076, "theo": 0.8897, "change": 0.0, "open": 0.0, "high": 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": "HELP270521C00005000", "bid": 7.5, "bid_size": 44.0, "ask": 11.7, "ask_size": 1.0, "iv": 1.1714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0064, "vega": 0.0157, "theta": -0.0041, "rho": 0.0153, "theo": 10.6485, "change": 0.0, "open": 0.0, "high": 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": "HELP270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 2.4685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0065, "vega": 0.0158, "theta": -0.0059, "rho": -0.0147, "theo": 1.548, "change": 0.0, "open": 0.0, "high": 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": "HELP270521C00007500", "bid": 6.0, "bid_size": 38.0, "ask": 9.9, "ask_size": 24.0, "iv": 1.1446, "open_interest": 0.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0114, "vega": 0.0234, "theta": -0.006, "rho": 0.0216, "theo": 8.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "HELP270521P00007500", "bid": 0.2, "bid_size": 44.0, "ask": 4.9, "ask_size": 64.0, "iv": 1.6876, "open_interest": 0.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0116, "vega": 0.0235, "theta": -0.0074, "rho": -0.0228, "theo": 2.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "HELP270521C00010000", "bid": 6.9, "bid_size": 33.0, "ask": 8.1, "ask_size": 36.0, "iv": 1.4125, "open_interest": 5.0, "volume": 4.0, "delta": 0.8183, "gamma": 0.0165, "vega": 0.0304, "theta": -0.0075, "rho": 0.0257, "theo": 7.5166, "change": -0.25, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-21T09:33:20", "percent_change": -3.3557, "prev_day_close": 7.44999980926514}, {"option": "HELP270521P00010000", "bid": 1.25, "bid_size": 39.0, "ask": 5.7, "ask_size": 58.0, "iv": 1.483, "open_interest": 1.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0169, "vega": 0.0306, "theta": -0.0085, "rho": -0.0322, "theo": 3.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-09-17T15:12:03", "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "HELP270521C00012500", "bid": 4.2, "bid_size": 115.0, "ask": 7.1, "ask_size": 35.0, "iv": 1.1445, "open_interest": 83.0, "volume": 0.0, "delta": 0.7551, "gamma": 0.0207, "vega": 0.036, "theta": -0.0088, "rho": 0.0274, "theo": 6.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-18T13:18:34", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "HELP270521P00012500", "bid": 2.7, "bid_size": 42.0, "ask": 7.5, "ask_size": 30.0, "iv": 1.4892, "open_interest": 5.0, "volume": 0.0, "delta": -0.2519, "gamma": 0.0213, "vega": 0.0362, "theta": -0.0095, "rho": -0.0426, "theo": 4.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-09-18T11:46:08", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "HELP270521C00015000", "bid": 5.4, "bid_size": 49.0, "ask": 6.8, "ask_size": 35.0, "iv": 1.4615, "open_interest": 31.0, "volume": 0.0, "delta": 0.6968, "gamma": 0.0233, "vega": 0.0399, "theta": -0.0099, "rho": 0.0274, "theo": 5.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-09-18T13:17:34", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "HELP270521P00015000", "bid": 4.6, "bid_size": 34.0, "ask": 8.0, "ask_size": 18.0, "iv": 1.3486, "open_interest": 1.0, "volume": 0.0, "delta": -0.3121, "gamma": 0.0241, "vega": 0.0401, "theta": -0.0102, "rho": -0.0532, "theo": 6.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-09-18T10:14:08", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "HELP270521C00017500", "bid": 2.55, "bid_size": 25.0, "ask": 6.7, "ask_size": 35.0, "iv": 1.2518, "open_interest": 4.0, "volume": 0.0, "delta": 0.648, "gamma": 0.0244, "vega": 0.0424, "theta": -0.0108, "rho": 0.0266, "theo": 4.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-18T12:02:49", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "HELP270521P00017500", "bid": 6.3, "bid_size": 11.0, "ask": 11.0, "ask_size": 13.0, "iv": 1.4728, "open_interest": 0.0, "volume": 0.0, "delta": -0.3629, "gamma": 0.0255, "vega": 0.0424, "theta": -0.0107, "rho": -0.0635, "theo": 8.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "HELP270521C00020000", "bid": 2.05, "bid_size": 65.0, "ask": 5.9, "ask_size": 47.0, "iv": 1.2263, "open_interest": 40.0, "volume": 0.0, "delta": 0.6086, "gamma": 0.0247, "vega": 0.0438, "theta": -0.0115, "rho": 0.0256, "theo": 4.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-18T09:36:09", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "HELP270521P00020000", "bid": 8.2, "bid_size": 10.0, "ask": 13.0, "ask_size": 13.0, "iv": 1.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.4043, "gamma": 0.026, "vega": 0.0438, "theta": -0.0111, "rho": -0.0732, "theo": 10.1313, "change": 0.0, "open": 0.0, "high": 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": "HELP270521C00022500", "bid": 1.5, "bid_size": 13.0, "ask": 6.1, "ask_size": 1.0, "iv": 1.2881, "open_interest": 0.0, "volume": 0.0, "delta": 0.5769, "gamma": 0.0246, "vega": 0.0446, "theta": -0.0121, "rho": 0.0245, "theo": 4.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "HELP270521P00022500", "bid": 10.2, "bid_size": 9.0, "ask": 14.5, "ask_size": 9.0, "iv": 1.4105, "open_interest": 0.0, "volume": 0.0, "delta": -0.438, "gamma": 0.0261, "vega": 0.0444, "theta": -0.0114, "rho": -0.0816, "theo": 12.2979, "change": 0.0, "open": 0.0, "high": 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": "HELP270521C00025000", "bid": 1.0, "bid_size": 12.0, "ask": 5.5, "ask_size": 34.0, "iv": 1.2516, "open_interest": 2.0, "volume": 0.0, "delta": 0.551, "gamma": 0.0242, "vega": 0.045, "theta": -0.0126, "rho": 0.0236, "theo": 4.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T14:27:50", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "HELP270521P00025000", "bid": 12.4, "bid_size": 37.0, "ask": 16.5, "ask_size": 6.0, "iv": 1.4149, "open_interest": 5.0, "volume": 0.0, "delta": -0.4657, "gamma": 0.0259, "vega": 0.0447, "theta": -0.0116, "rho": -0.0901, "theo": 14.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.26, "last_trade_time": "2026-09-18T11:46:08", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "HELP280121C00002500", "bid": 9.5, "bid_size": 32.0, "ask": 13.7, "ask_size": 32.0, "iv": 1.2021, "open_interest": 25.0, "volume": 1.0, "delta": 0.9581, "gamma": 0.0026, "vega": 0.0102, "theta": -0.0012, "rho": 0.0083, "theo": 12.3771, "change": 1.75, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-21T13:32:03", "percent_change": 16.2791, "prev_day_close": 10.75}, {"option": "HELP280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.002, "vega": 0.0102, "theta": -0.002, "rho": -0.0168, "theo": 1.1426, "change": 0.0, "open": 0.0, "high": 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": "HELP280121C00005000", "bid": 8.0, "bid_size": 8.0, "ask": 13.0, "ask_size": 9.0, "iv": 1.4066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0057, "vega": 0.0208, "theta": -0.0025, "rho": 0.0185, "theo": 10.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HELP280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 1.1979, "open_interest": 10.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0052, "vega": 0.0208, "theta": -0.0032, "rho": -0.0326, "theo": 2.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-09-18T10:15:11", "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "HELP280121C00007500", "bid": 7.0, "bid_size": 9.0, "ask": 10.9, "ask_size": 50.0, "iv": 1.2102, "open_interest": 12.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0092, "vega": 0.0306, "theta": -0.0035, "rho": 0.0274, "theo": 9.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-18T14:55:41", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "HELP280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 1.1895, "open_interest": 0.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0088, "vega": 0.0306, "theta": -0.004, "rho": -0.0494, "theo": 3.0504, "change": 0.0, "open": 0.0, "high": 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": "HELP280121C00010000", "bid": 7.0, "bid_size": 43.0, "ask": 10.0, "ask_size": 2.0, "iv": 1.3209, "open_interest": 4.0, "volume": 3.0, "delta": 0.8141, "gamma": 0.0124, "vega": 0.0389, "theta": -0.0043, "rho": 0.0337, "theo": 8.2591, "change": 0.25, "open": 8.4, "high": 8.4, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-21T13:59:15", "percent_change": 3.10559, "prev_day_close": 8.04999995231628}, {"option": "HELP280121P00010000", "bid": 2.0, "bid_size": 49.0, "ask": 6.5, "ask_size": 18.0, "iv": 1.252, "open_interest": 12.0, "volume": 0.0, "delta": -0.1618, "gamma": 0.0123, "vega": 0.039, "theta": -0.0047, "rho": -0.0673, "theo": 4.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-09-18T12:08:38", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "HELP280121C00012500", "bid": 6.2, "bid_size": 106.0, "ask": 9.5, "ask_size": 136.0, "iv": 1.322, "open_interest": 140.0, "volume": 1.0, "delta": 0.7658, "gamma": 0.0149, "vega": 0.0455, "theta": -0.005, "rho": 0.0375, "theo": 7.3451, "change": 0.65, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-21T11:13:06", "percent_change": 9.77444, "prev_day_close": 6.64999985694885}, {"option": "HELP280121P00012500", "bid": 4.5, "bid_size": 49.0, "ask": 6.0, "ask_size": 20.0, "iv": 1.0998, "open_interest": 12.0, "volume": 20.0, "delta": -0.2101, "gamma": 0.0151, "vega": 0.0457, "theta": -0.0053, "rho": -0.0861, "theo": 5.7581, "change": -0.35, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T09:30:26", "percent_change": -5.51181, "prev_day_close": 6.34999990463257}, {"option": "HELP280121C00015000", "bid": 5.3, "bid_size": 39.0, "ask": 9.2, "ask_size": 43.0, "iv": 1.3118, "open_interest": 26.0, "volume": 1.0, "delta": 0.7232, "gamma": 0.0165, "vega": 0.0503, "theta": -0.0055, "rho": 0.0392, "theo": 6.6659, "change": 0.14, "open": 6.54, "high": 6.54, "low": 6.54, "tick": "down", "last_trade_price": 6.54, "last_trade_time": "2026-09-21T10:56:29", "percent_change": 2.1875, "prev_day_close": 6.40000009536743}, {"option": "HELP280121P00015000", "bid": 7.4, "bid_size": 1.0, "ask": 8.1, "ask_size": 1.0, "iv": 1.2473, "open_interest": 7.0, "volume": 0.0, "delta": -0.2538, "gamma": 0.0172, "vega": 0.0505, "theta": -0.0057, "rho": -0.1046, "theo": 7.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.79, "last_trade_time": "2026-09-18T09:59:05", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "HELP280121C00017500", "bid": 4.1, "bid_size": 18.0, "ask": 7.0, "ask_size": 10.0, "iv": 1.0836, "open_interest": 6.0, "volume": 0.0, "delta": 0.6873, "gamma": 0.0175, "vega": 0.0536, "theta": -0.006, "rho": 0.0398, "theo": 6.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.54, "last_trade_time": "2026-09-18T09:59:05", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "HELP280121P00017500", "bid": 7.1, "bid_size": 38.0, "ask": 11.9, "ask_size": 36.0, "iv": 1.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.2916, "gamma": 0.0186, "vega": 0.0539, "theta": -0.006, "rho": -0.1227, "theo": 9.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "HELP280121C00020000", "bid": 3.5, "bid_size": 9.0, "ask": 7.8, "ask_size": 34.0, "iv": 1.1833, "open_interest": 9.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.018, "vega": 0.0559, "theta": -0.0064, "rho": 0.0396, "theo": 5.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-09-18T13:02:57", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "HELP280121P00020000", "bid": 9.0, "bid_size": 9.0, "ask": 14.0, "ask_size": 9.0, "iv": 1.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.3238, "gamma": 0.0195, "vega": 0.0562, "theta": -0.0063, "rho": -0.1385, "theo": 11.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "HELP280121C00022500", "bid": 3.5, "bid_size": 1.0, "ask": 8.0, "ask_size": 8.0, "iv": 1.2685, "open_interest": 0.0, "volume": 0.0, "delta": 0.6326, "gamma": 0.0182, "vega": 0.0576, "theta": -0.0067, "rho": 0.0393, "theo": 5.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "HELP280121P00022500", "bid": 10.5, "bid_size": 6.0, "ask": 15.5, "ask_size": 6.0, "iv": 1.1337, "open_interest": 0.0, "volume": 0.0, "delta": -0.3514, "gamma": 0.0201, "vega": 0.0578, "theta": -0.0065, "rho": -0.1543, "theo": 13.5383, "change": 0.0, "open": 0.0, "high": 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": "HELP280121C00025000", "bid": 2.5, "bid_size": 6.0, "ask": 6.9, "ask_size": 33.0, "iv": 1.1475, "open_interest": 7.0, "volume": 0.0, "delta": 0.6116, "gamma": 0.0183, "vega": 0.0587, "theta": -0.007, "rho": 0.0387, "theo": 5.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T11:56:16", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "HELP280121P00025000", "bid": 12.5, "bid_size": 8.0, "ask": 17.5, "ask_size": 8.0, "iv": 1.1225, "open_interest": 0.0, "volume": 0.0, "delta": -0.3753, "gamma": 0.0206, "vega": 0.0588, "theta": -0.0066, "rho": -0.167, "theo": 15.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "HELP290119C00002500", "bid": 10.0, "bid_size": 16.0, "ask": 14.0, "ask_size": 11.0, "iv": 1.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0023, "vega": 0.012, "theta": -0.0002, "rho": 0.011, "theo": 12.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "HELP290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0016, "vega": 0.0119, "theta": -0.0011, "rho": -0.0295, "theo": 1.3126, "change": 0.0, "open": 0.0, "high": 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": "HELP290119C00005000", "bid": 8.5, "bid_size": 11.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.8848, "open_interest": 6.0, "volume": 1.0, "delta": 0.9157, "gamma": 0.0048, "vega": 0.0247, "theta": -0.001, "rho": 0.0254, "theo": 11.1995, "change": 0.45, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-21T10:09:18", "percent_change": 4.47761, "prev_day_close": 10.0500001907349}, {"option": "HELP290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.4067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0042, "vega": 0.0247, "theta": -0.0018, "rho": -0.0564, "theo": 2.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HELP290119C00007500", "bid": 7.5, "bid_size": 9.0, "ask": 11.5, "ask_size": 26.0, "iv": 1.0611, "open_interest": 13.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0074, "vega": 0.0362, "theta": -0.0016, "rho": 0.0382, "theo": 9.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-18T15:15:56", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "HELP290119P00007500", "bid": 2.25, "bid_size": 37.0, "ask": 5.5, "ask_size": 10.0, "iv": 1.2989, "open_interest": 4.0, "volume": 1.0, "delta": -0.0983, "gamma": 0.0071, "vega": 0.0364, "theta": -0.0023, "rho": -0.0839, "theo": 3.4988, "change": -1.0, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T09:30:01", "percent_change": -33.3333, "prev_day_close": 3.0}, {"option": "HELP290119C00010000", "bid": 7.0, "bid_size": 9.0, "ask": 11.0, "ask_size": 33.0, "iv": 1.1116, "open_interest": 7.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0098, "vega": 0.046, "theta": -0.0021, "rho": 0.0478, "theo": 8.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-18T15:24:01", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "HELP290119P00010000", "bid": 2.5, "bid_size": 35.0, "ask": 7.0, "ask_size": 9.0, "iv": 1.0939, "open_interest": 47.0, "volume": 0.0, "delta": -0.1401, "gamma": 0.0099, "vega": 0.0464, "theta": -0.0027, "rho": -0.1119, "theo": 4.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T09:48:34", "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "HELP290119C00012500", "bid": 6.9, "bid_size": 34.0, "ask": 10.1, "ask_size": 19.0, "iv": 1.1253, "open_interest": 59.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.0116, "vega": 0.0537, "theta": -0.0026, "rho": 0.054, "theo": 8.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-09-18T13:53:56", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "HELP290119P00012500", "bid": 5.7, "bid_size": 10.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.0485, "open_interest": 56.0, "volume": 20.0, "delta": -0.1806, "gamma": 0.0124, "vega": 0.0544, "theta": -0.003, "rho": -0.1401, "theo": 6.3559, "change": -0.11, "open": 6.54, "high": 6.54, "low": 6.54, "tick": "down", "last_trade_price": 6.54, "last_trade_time": "2026-09-21T09:57:38", "percent_change": -1.65413, "prev_day_close": 6.64999985694885}, {"option": "HELP290119C00015000", "bid": 6.0, "bid_size": 31.0, "ask": 10.0, "ask_size": 33.0, "iv": 1.1214, "open_interest": 33.0, "volume": 0.0, "delta": 0.7553, "gamma": 0.0129, "vega": 0.0595, "theta": -0.0029, "rho": 0.0577, "theo": 7.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-09-18T13:23:09", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "HELP290119P00015000", "bid": 6.0, "bid_size": 9.0, "ask": 11.0, "ask_size": 9.0, "iv": 1.1213, "open_interest": 0.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0143, "vega": 0.0604, "theta": -0.0033, "rho": -0.167, "theo": 8.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "HELP290119C00017500", "bid": 5.5, "bid_size": 29.0, "ask": 9.5, "ask_size": 33.0, "iv": 1.1076, "open_interest": 14.0, "volume": 0.0, "delta": 0.7261, "gamma": 0.0138, "vega": 0.0639, "theta": -0.0032, "rho": 0.0596, "theo": 7.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-18T14:03:40", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "HELP290119P00017500", "bid": 7.5, "bid_size": 9.0, "ask": 12.5, "ask_size": 9.0, "iv": 1.0542, "open_interest": 0.0, "volume": 0.0, "delta": -0.2504, "gamma": 0.0158, "vega": 0.0649, "theta": -0.0035, "rho": -0.192, "theo": 9.9713, "change": 0.0, "open": 0.0, "high": 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": "HELP290119C00020000", "bid": 4.5, "bid_size": 9.0, "ask": 9.5, "ask_size": 9.0, "iv": 1.0879, "open_interest": 2.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.0143, "vega": 0.0671, "theta": -0.0035, "rho": 0.0604, "theo": 6.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-09-17T15:29:14", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "HELP290119P00020000", "bid": 9.6, "bid_size": 1.0, "ask": 14.5, "ask_size": 9.0, "iv": 1.0671, "open_interest": 0.0, "volume": 0.0, "delta": -0.2792, "gamma": 0.017, "vega": 0.0682, "theta": -0.0036, "rho": -0.2153, "theo": 11.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "HELP290119C00022500", "bid": 4.5, "bid_size": 9.0, "ask": 8.5, "ask_size": 32.0, "iv": 1.064, "open_interest": 30.0, "volume": 0.0, "delta": 0.6809, "gamma": 0.0146, "vega": 0.0695, "theta": -0.0037, "rho": 0.0606, "theo": 6.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-18T10:46:22", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "HELP290119P00022500", "bid": 11.5, "bid_size": 9.0, "ask": 16.5, "ask_size": 9.0, "iv": 1.0575, "open_interest": 0.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.018, "vega": 0.0705, "theta": -0.0038, "rho": -0.2366, "theo": 14.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "HELP290119C00025000", "bid": 4.0, "bid_size": 9.0, "ask": 8.0, "ask_size": 32.0, "iv": 1.0372, "open_interest": 5.0, "volume": 0.0, "delta": 0.6632, "gamma": 0.0148, "vega": 0.0714, "theta": -0.0039, "rho": 0.0605, "theo": 6.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-09-18T10:25:50", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "HELP290119P00025000", "bid": 13.5, "bid_size": 9.0, "ask": 18.5, "ask_size": 9.0, "iv": 1.0494, "open_interest": 0.0, "volume": 0.0, "delta": -0.3274, "gamma": 0.0187, "vega": 0.0722, "theta": -0.0038, "rho": -0.2552, "theo": 16.1986, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "HELP", "security_type": "stock", "exchange_id": 2, "current_price": 13.91, "price_change": 1.54, "price_change_percent": 12.4495, "bid": 13.9, "ask": 13.92, "bid_size": 100, "ask_size": 300, "open": 12.81, "high": 13.9926, "low": 12.65, "close": 13.91, "prev_day_close": 12.37, "volume": 2030083, "iv30": 114.356, "iv30_change": 1.541, "iv30_change_percent": 1.366, "seqno": 6789024158, "last_trade_time": "2026-09-21T14:33:48", "tick": "down"}, "symbol": "HELP"}