{"timestamp": "2026-09-21 00:35:30", "data": {"options": [{"option": "IDXX261016C00290000", "bid": 218.3, "bid_size": 2.0, "ask": 226.5, "ask_size": 2.0, "iv": 0.8902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0007, "rho": 0.2215, "theo": 222.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.300003051758}, {"option": "IDXX261016P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0007, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016C00300000", "bid": 208.3, "bid_size": 2.0, "ask": 216.5, "ask_size": 2.0, "iv": 0.7886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0011, "theta": -0.0009, "rho": 0.2291, "theo": 212.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.599998474121}, {"option": "IDXX261016P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.3103, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0009, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-19T13:49:18", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016C00310000", "bid": 198.3, "bid_size": 2.0, "ask": 206.6, "ask_size": 2.0, "iv": 0.7275, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0016, "theta": -0.0013, "rho": 0.2367, "theo": 202.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.400001525879}, {"option": "IDXX261016P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.2431, "open_interest": 15.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.0013, "rho": -0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-03-26T15:29:41", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016C00320000", "bid": 188.4, "bid_size": 2.0, "ask": 196.6, "ask_size": 2.0, "iv": 0.7329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0023, "theta": -0.0018, "rho": 0.2443, "theo": 192.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.349998474121}, {"option": "IDXX261016P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.1779, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0023, "theta": -0.0018, "rho": -0.0002, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016C00330000", "bid": 178.5, "bid_size": 2.0, "ask": 186.6, "ask_size": 2.0, "iv": 0.6352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0033, "theta": -0.0025, "rho": 0.2519, "theo": 182.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.699996948242}, {"option": "IDXX261016P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.1145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0033, "theta": -0.0025, "rho": -0.0002, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016C00340000", "bid": 168.5, "bid_size": 2.0, "ask": 176.7, "ask_size": 2.0, "iv": 0.6703, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0047, "theta": -0.0035, "rho": 0.2594, "theo": 172.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.1, "last_trade_time": "2026-09-08T09:30:11", "percent_change": 0.0, "prev_day_close": 175.450004577637}, {"option": "IDXX261016P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.0528, "open_interest": 12.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0047, "theta": -0.0035, "rho": -0.0003, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-03-27T12:39:52", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016C00350000", "bid": 158.5, "bid_size": 2.0, "ask": 166.7, "ask_size": 2.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0048, "rho": 0.2668, "theo": 162.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.700004577637}, {"option": "IDXX261016P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.945, "open_interest": 17.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0048, "rho": -0.0005, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-04-30T12:04:06", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016C00360000", "bid": 148.5, "bid_size": 2.0, "ask": 156.8, "ask_size": 2.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0094, "theta": -0.0067, "rho": 0.2742, "theo": 152.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.599998474121}, {"option": "IDXX261016P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.8941, "open_interest": 1.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0095, "theta": -0.0067, "rho": -0.0008, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-07-13T11:32:35", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016C00370000", "bid": 138.6, "bid_size": 2.0, "ask": 146.8, "ask_size": 2.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0134, "theta": -0.0092, "rho": 0.2815, "theo": 142.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.549995422363}, {"option": "IDXX261016P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 4.0, "iv": 0.8493, "open_interest": 2.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0134, "theta": -0.0093, "rho": -0.0011, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-02T14:40:07", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016C00380000", "bid": 128.6, "bid_size": 2.0, "ask": 136.9, "ask_size": 2.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.019, "theta": -0.0127, "rho": 0.2886, "theo": 132.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.700004577637}, {"option": "IDXX261016P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.6582, "open_interest": 19.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.019, "theta": -0.0128, "rho": -0.0016, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-31T13:35:06", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IDXX261016C00390000", "bid": 118.7, "bid_size": 2.0, "ask": 126.9, "ask_size": 2.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0003, "vega": 0.0269, "theta": -0.0176, "rho": 0.2954, "theo": 122.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.650001525879}, {"option": "IDXX261016P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 3.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0003, "vega": 0.027, "theta": -0.0176, "rho": -0.0024, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IDXX261016C00400000", "bid": 108.8, "bid_size": 2.0, "ask": 117.0, "ask_size": 2.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0005, "vega": 0.0379, "theta": -0.0241, "rho": 0.3018, "theo": 112.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "IDXX261016P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.391, "open_interest": 6.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0005, "vega": 0.0381, "theta": -0.0242, "rho": -0.0036, "theo": 0.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-04-23T12:26:54", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "IDXX261016C00410000", "bid": 98.9, "bid_size": 2.0, "ask": 107.1, "ask_size": 2.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0007, "vega": 0.0532, "theta": -0.0328, "rho": 0.3076, "theo": 103.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.100002288818}, {"option": "IDXX261016P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2.0, "iv": 0.4114, "open_interest": 2.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0007, "vega": 0.0532, "theta": -0.0331, "rho": -0.0053, "theo": 0.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-06-26T09:30:28", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IDXX261016C00420000", "bid": 89.0, "bid_size": 2.0, "ask": 97.2, "ask_size": 2.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.001, "vega": 0.074, "theta": -0.0445, "rho": 0.3125, "theo": 93.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "IDXX261016P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 2.0, "iv": 0.4037, "open_interest": 3.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.001, "vega": 0.0742, "theta": -0.0448, "rho": -0.0078, "theo": 0.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-06-26T09:30:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IDXX261016C00430000", "bid": 79.2, "bid_size": 2.0, "ask": 87.4, "ask_size": 2.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0014, "vega": 0.1022, "theta": -0.0599, "rho": 0.3161, "theo": 83.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0499992370606}, {"option": "IDXX261016P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3.0, "iv": 0.3194, "open_interest": 14.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0014, "vega": 0.1024, "theta": -0.0603, "rho": -0.0114, "theo": 0.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-09-10T10:38:50", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "IDXX261016C00440000", "bid": 69.5, "bid_size": 10.0, "ask": 77.4, "ask_size": 6.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.002, "vega": 0.1394, "theta": -0.0796, "rho": 0.3178, "theo": 73.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8999977111816}, {"option": "IDXX261016P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.3009, "open_interest": 10.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.002, "vega": 0.1398, "theta": -0.0802, "rho": -0.0168, "theo": 0.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-09-09T15:12:36", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IDXX261016C00450000", "bid": 59.8, "bid_size": 10.0, "ask": 67.9, "ask_size": 14.0, "iv": 0.2941, "open_interest": 3.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0028, "vega": 0.1874, "theta": -0.1042, "rho": 0.3169, "theo": 64.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.75, "last_trade_time": "2026-09-11T12:42:43", "percent_change": 0.0, "prev_day_close": 66.3499984741211}, {"option": "IDXX261016P00450000", "bid": 0.4, "bid_size": 11.0, "ask": 1.45, "ask_size": 7.0, "iv": 0.2971, "open_interest": 12.0, "volume": 1.0, "delta": -0.0673, "gamma": 0.0028, "vega": 0.1879, "theta": -0.105, "rho": -0.0244, "theo": 1.3763, "change": -0.8, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T14:52:16", "percent_change": -50.0, "prev_day_close": 0.799999997019768}, {"option": "IDXX261016C00460000", "bid": 52.2, "bid_size": 10.0, "ask": 57.1, "ask_size": 10.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0038, "vega": 0.2469, "theta": -0.1337, "rho": 0.3123, "theo": 55.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "IDXX261016P00460000", "bid": 0.9, "bid_size": 11.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.2896, "open_interest": 12.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.0039, "vega": 0.2477, "theta": -0.1349, "rho": -0.0353, "theo": 2.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-09-16T13:26:08", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IDXX261016C00470000", "bid": 42.6, "bid_size": 11.0, "ask": 48.0, "ask_size": 8.0, "iv": 0.2736, "open_interest": 2.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0051, "vega": 0.3168, "theta": -0.1673, "rho": 0.3029, "theo": 46.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.88, "last_trade_time": "2026-09-11T11:32:35", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "IDXX261016P00470000", "bid": 0.1, "bid_size": 8.0, "ask": 6.4, "ask_size": 7.0, "iv": 0.3063, "open_interest": 18.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.0052, "vega": 0.3185, "theta": -0.169, "rho": -0.05, "theo": 3.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-17T11:22:02", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "IDXX261016C00480000", "bid": 34.2, "bid_size": 9.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.2772, "open_interest": 2.0, "volume": 0.0, "delta": 0.8058, "gamma": 0.0066, "vega": 0.3928, "theta": -0.2026, "rho": 0.2875, "theo": 37.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.77, "last_trade_time": "2026-09-09T12:28:22", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "IDXX261016P00480000", "bid": 2.65, "bid_size": 12.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.2958, "open_interest": 46.0, "volume": 9.0, "delta": -0.196, "gamma": 0.0067, "vega": 0.3957, "theta": -0.2049, "rho": -0.0688, "theo": 4.6192, "change": -1.25, "open": 5.3, "high": 5.3, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-18T15:43:20", "percent_change": -22.9358, "prev_day_close": 5.55000007152557}, {"option": "IDXX261016C00490000", "bid": 26.0, "bid_size": 8.0, "ask": 32.6, "ask_size": 8.0, "iv": 0.2715, "open_interest": 2.0, "volume": 1.0, "delta": 0.7341, "gamma": 0.0081, "vega": 0.4668, "theta": -0.2355, "rho": 0.2654, "theo": 29.8367, "change": 2.43, "open": 32.38, "high": 32.38, "low": 32.38, "tick": "down", "last_trade_price": 32.38, "last_trade_time": "2026-09-18T10:55:44", "percent_change": 8.11352, "prev_day_close": 32.2999992370606}, {"option": "IDXX261016P00490000", "bid": 5.5, "bid_size": 12.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.2769, "open_interest": 53.0, "volume": 2.0, "delta": -0.2687, "gamma": 0.0082, "vega": 0.4684, "theta": -0.2386, "rho": -0.0923, "theo": 6.7895, "change": 0.05, "open": 6.42, "high": 7.65, "low": 6.42, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-09-18T11:01:29", "percent_change": 0.657896, "prev_day_close": 6.09999990463257}, {"option": "IDXX261016C00500000", "bid": 20.4, "bid_size": 13.0, "ask": 27.7, "ask_size": 8.0, "iv": 0.2985, "open_interest": 5.0, "volume": 22.0, "delta": 0.647, "gamma": 0.0095, "vega": 0.5275, "theta": -0.2606, "rho": 0.2364, "theo": 22.8513, "change": 1.4, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-09-18T12:11:05", "percent_change": 5.9322, "prev_day_close": 25.6000003814697}, {"option": "IDXX261016P00500000", "bid": 6.0, "bid_size": 11.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.2481, "open_interest": 13.0, "volume": 7.0, "delta": -0.3572, "gamma": 0.0096, "vega": 0.5284, "theta": -0.2646, "rho": -0.1196, "theo": 9.8034, "change": -0.45, "open": 9.6, "high": 10.55, "low": 9.6, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-09-18T11:30:56", "percent_change": -4.09091, "prev_day_close": 9.10000038146973}, {"option": "IDXX261016C00510000", "bid": 14.3, "bid_size": 10.0, "ask": 21.3, "ask_size": 8.0, "iv": 0.2867, "open_interest": 6.0, "volume": 1.0, "delta": 0.548, "gamma": 0.0103, "vega": 0.5614, "theta": -0.2725, "rho": 0.202, "theo": 16.8719, "change": -1.63, "open": 16.37, "high": 16.37, "low": 16.37, "tick": "down", "last_trade_price": 16.37, "last_trade_time": "2026-09-18T09:47:13", "percent_change": -9.05556, "prev_day_close": 18.7999992370605}, {"option": "IDXX261016P00510000", "bid": 10.1, "bid_size": 11.0, "ask": 17.7, "ask_size": 7.0, "iv": 0.2711, "open_interest": 41.0, "volume": 3.0, "delta": -0.4579, "gamma": 0.0105, "vega": 0.5612, "theta": -0.2775, "rho": -0.1468, "theo": 13.8463, "change": 0.25, "open": 14.58, "high": 15.3, "low": 14.58, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-09-18T11:51:29", "percent_change": 1.66113, "prev_day_close": 12.9000000953674}, {"option": "IDXX261016C00520000", "bid": 8.2, "bid_size": 12.0, "ask": 15.2, "ask_size": 7.0, "iv": 0.2609, "open_interest": 6.0, "volume": 10.0, "delta": 0.4443, "gamma": 0.0104, "vega": 0.5602, "theta": -0.2678, "rho": 0.1649, "theo": 12.0036, "change": -0.1, "open": 11.2, "high": 14.31, "low": 11.2, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-18T15:00:19", "percent_change": -0.757578, "prev_day_close": 13.4000000953674}, {"option": "IDXX261016P00520000", "bid": 16.7, "bid_size": 1.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.2902, "open_interest": 18.0, "volume": 1.0, "delta": -0.564, "gamma": 0.0107, "vega": 0.5569, "theta": -0.2742, "rho": -0.1704, "theo": 19.0163, "change": -0.14, "open": 20.41, "high": 20.41, "low": 20.41, "tick": "down", "last_trade_price": 20.41, "last_trade_time": "2026-09-18T11:30:56", "percent_change": -0.681266, "prev_day_close": 18.4000005722046}, {"option": "IDXX261016C00530000", "bid": 7.1, "bid_size": 12.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.287, "open_interest": 13.0, "volume": 5.0, "delta": 0.3445, "gamma": 0.0098, "vega": 0.5231, "theta": -0.2471, "rho": 0.1284, "theo": 8.2518, "change": 0.8, "open": 10.6, "high": 10.6, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-18T14:03:00", "percent_change": 8.69565, "prev_day_close": 8.65000009536743}, {"option": "IDXX261016P00530000", "bid": 21.0, "bid_size": 2.0, "ask": 29.6, "ask_size": 9.0, "iv": 0.2635, "open_interest": 32.0, "volume": 0.0, "delta": -0.6666, "gamma": 0.0101, "vega": 0.513, "theta": -0.2548, "rho": -0.1864, "theo": 25.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.07, "last_trade_time": "2026-09-17T14:26:08", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "IDXX261016C00540000", "bid": 4.1, "bid_size": 11.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.2702, "open_interest": 23.0, "volume": 1.0, "delta": 0.2563, "gamma": 0.0086, "vega": 0.4592, "theta": -0.215, "rho": 0.0958, "theo": 5.5116, "change": -0.1, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-18T13:41:47", "percent_change": -1.69492, "prev_day_close": 5.5}, {"option": "IDXX261016P00540000", "bid": 28.1, "bid_size": 6.0, "ask": 36.0, "ask_size": 13.0, "iv": 0.249, "open_interest": 18.0, "volume": 2.0, "delta": -0.7582, "gamma": 0.009, "vega": 0.4427, "theta": -0.2245, "rho": -0.1886, "theo": 32.6882, "change": -0.8, "open": 33.3, "high": 33.3, "low": 33.3, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-09-18T12:24:20", "percent_change": -2.34604, "prev_day_close": 31.3000001907349}, {"option": "IDXX261016C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.269, "open_interest": 9.0, "volume": 1.0, "delta": 0.1842, "gamma": 0.007, "vega": 0.3812, "theta": -0.1776, "rho": 0.0689, "theo": 3.6046, "change": 0.105, "open": 3.88, "high": 3.88, "low": 3.88, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-09-18T14:43:48", "percent_change": 2.78146, "prev_day_close": 3.44999992847443}, {"option": "IDXX261016P00550000", "bid": 36.3, "bid_size": 8.0, "ask": 44.7, "ask_size": 11.0, "iv": 0.2529, "open_interest": 37.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0075, "vega": 0.3535, "theta": -0.1888, "rho": -0.1777, "theo": 40.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-09-11T11:50:23", "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "IDXX261016C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.2545, "open_interest": 20.0, "volume": 0.0, "delta": 0.1289, "gamma": 0.0055, "vega": 0.3029, "theta": -0.1408, "rho": 0.0482, "theo": 2.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-17T11:33:12", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IDXX261016P00560000", "bid": 45.4, "bid_size": 10.0, "ask": 53.4, "ask_size": 7.0, "iv": 0.2512, "open_interest": 21.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.006, "vega": 0.2589, "theta": -0.1539, "rho": -0.1438, "theo": 49.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.05, "last_trade_time": "2026-09-11T13:05:54", "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "IDXX261016C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.3703, "open_interest": 17.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0042, "vega": 0.2328, "theta": -0.1082, "rho": 0.0331, "theo": 1.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-11T12:05:48", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IDXX261016P00570000", "bid": 54.8, "bid_size": 4.0, "ask": 62.8, "ask_size": 6.0, "iv": 0.2469, "open_interest": 16.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0045, "vega": 0.1725, "theta": -0.1196, "rho": -0.1063, "theo": 59.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.39, "last_trade_time": "2026-08-20T14:08:36", "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "IDXX261016C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.4079, "open_interest": 17.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.003, "vega": 0.1747, "theta": -0.0813, "rho": 0.0225, "theo": 0.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-09-14T10:52:29", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IDXX261016P00580000", "bid": 64.4, "bid_size": 2.0, "ask": 72.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0031, "vega": 0.1023, "theta": -0.0835, "rho": -0.0683, "theo": 68.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.8, "last_trade_time": "2026-08-07T15:39:43", "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "IDXX261016C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.4139, "open_interest": 12.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0022, "vega": 0.129, "theta": -0.0603, "rho": 0.0152, "theo": 0.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-08T10:39:23", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "IDXX261016P00590000", "bid": 74.4, "bid_size": 2.0, "ask": 82.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0018, "vega": 0.0523, "theta": -0.0488, "rho": -0.0363, "theo": 78.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.1, "last_trade_time": "2026-09-15T11:11:05", "percent_change": 0.0, "prev_day_close": 75.6500015258789}, {"option": "IDXX261016C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 2.0, "iv": 0.3641, "open_interest": 39.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0016, "vega": 0.0943, "theta": -0.0443, "rho": 0.0103, "theo": 0.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-15T11:15:41", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IDXX261016P00600000", "bid": 84.4, "bid_size": 2.0, "ask": 92.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0009, "vega": 0.0221, "theta": -0.0228, "rho": -0.0149, "theo": 88.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-05-13T11:12:03", "percent_change": 0.0, "prev_day_close": 85.6500015258789}, {"option": "IDXX261016C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.5013, "open_interest": 107.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0011, "vega": 0.0687, "theta": -0.0325, "rho": 0.007, "theo": 0.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-11T12:53:49", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "IDXX261016P00610000", "bid": 94.4, "bid_size": 2.0, "ask": 102.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0004, "vega": 0.0091, "theta": -0.0082, "rho": -0.0045, "theo": 98.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.6500015258789}, {"option": "IDXX261016C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.5393, "open_interest": 11.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0008, "vega": 0.05, "theta": -0.0238, "rho": 0.0048, "theo": 0.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-09-11T12:53:01", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00620000", "bid": 104.4, "bid_size": 2.0, "ask": 112.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0037, "theta": -0.002, "rho": -0.001, "theo": 108.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.71, "last_trade_time": "2026-09-16T10:31:12", "percent_change": 0.0, "prev_day_close": 105.650001525879}, {"option": "IDXX261016C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.5784, "open_interest": 7.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0006, "vega": 0.0364, "theta": -0.0175, "rho": 0.0033, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-08-25T15:13:38", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00630000", "bid": 114.4, "bid_size": 2.0, "ask": 122.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.001, "theta": -0.0004, "rho": -0.0008, "theo": 118.5293, "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": 115.650001525879}, {"option": "IDXX261016C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 4.0, "iv": 0.5865, "open_interest": 21.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0004, "vega": 0.0267, "theta": -0.0129, "rho": 0.0023, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-12T10:45:38", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00640000", "bid": 124.4, "bid_size": 2.0, "ask": 132.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 128.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.85, "last_trade_time": "2026-03-11T10:52:13", "percent_change": 0.0, "prev_day_close": 125.650001525879}, {"option": "IDXX261016C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.6396, "open_interest": 28.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0003, "vega": 0.0196, "theta": -0.0096, "rho": 0.0016, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-31T15:17:03", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00650000", "bid": 134.4, "bid_size": 2.0, "ask": 142.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 138.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.6, "last_trade_time": "2026-03-11T10:52:13", "percent_change": 0.0, "prev_day_close": 135.650001525879}, {"option": "IDXX261016C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.6689, "open_interest": 7.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0145, "theta": -0.0071, "rho": 0.0011, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-08-17T09:30:23", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00660000", "bid": 144.4, "bid_size": 2.0, "ask": 152.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 148.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.650001525879}, {"option": "IDXX261016C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.6974, "open_interest": 16.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0053, "rho": 0.0008, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T14:12:24", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00670000", "bid": 154.4, "bid_size": 2.0, "ask": 162.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 158.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.9, "last_trade_time": "2026-08-13T15:50:00", "percent_change": 0.0, "prev_day_close": 155.650001525879}, {"option": "IDXX261016C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.7251, "open_interest": 22.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.008, "theta": -0.004, "rho": 0.0006, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-11T12:34:50", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00680000", "bid": 164.4, "bid_size": 2.0, "ask": 172.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 168.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-02-19T11:35:39", "percent_change": 0.0, "prev_day_close": 165.650001525879}, {"option": "IDXX261016C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.726, "open_interest": 3.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0031, "rho": 0.0004, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-07-27T09:30:03", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00690000", "bid": 174.4, "bid_size": 2.0, "ask": 182.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 178.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.650001525879}, {"option": "IDXX261016C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 7.0, "iv": 0.4844, "open_interest": 43.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0024, "rho": 0.0003, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T15:47:49", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "IDXX261016P00700000", "bid": 184.4, "bid_size": 2.0, "ask": 192.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 188.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.5, "last_trade_time": "2026-08-05T15:55:00", "percent_change": 0.0, "prev_day_close": 185.650001525879}, {"option": "IDXX261016C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.8042, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0035, "theta": -0.0018, "rho": 0.0002, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-08-10T12:52:26", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00710000", "bid": 194.4, "bid_size": 2.0, "ask": 202.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 198.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.4, "last_trade_time": "2026-08-05T15:55:00", "percent_change": 0.0, "prev_day_close": 195.650001525879}, {"option": "IDXX261016C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.8294, "open_interest": 2.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0027, "theta": -0.0014, "rho": 0.0002, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-07-30T10:46:18", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00720000", "bid": 204.4, "bid_size": 2.0, "ask": 212.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 208.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.650001525879}, {"option": "IDXX261016C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.8541, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0021, "theta": -0.0011, "rho": 0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-07-06T09:30:03", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00730000", "bid": 214.4, "bid_size": 2.0, "ask": 222.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 218.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.650001525879}, {"option": "IDXX261016C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.5512, "open_interest": 32.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.0009, "rho": 0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-24T14:13:22", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IDXX261016P00740000", "bid": 224.4, "bid_size": 2.0, "ask": 232.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 228.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.650001525879}, {"option": "IDXX261016C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.9018, "open_interest": 4.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.0007, "rho": 0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-05-18T12:40:57", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00750000", "bid": 234.4, "bid_size": 2.0, "ask": 242.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 238.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.650001525879}, {"option": "IDXX261016C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.925, "open_interest": 2.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0005, "rho": 0.0001, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-03-25T09:30:00", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00760000", "bid": 244.4, "bid_size": 2.0, "ask": 252.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 248.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.650001525879}, {"option": "IDXX261016C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.9477, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-03-25T09:30:02", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00770000", "bid": 254.4, "bid_size": 2.0, "ask": 262.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 258.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.599998474121}, {"option": "IDXX261016C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.9699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00780000", "bid": 264.4, "bid_size": 2.0, "ask": 272.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 268.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.599990844727}, {"option": "IDXX261016C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.0132, "open_interest": 7.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-05-14T11:51:18", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00800000", "bid": 284.4, "bid_size": 2.0, "ask": 292.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 288.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.2, "last_trade_time": "2026-03-17T09:30:01", "percent_change": 0.0, "prev_day_close": 285.649993896484}, {"option": "IDXX261016C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.0549, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00820000", "bid": 304.4, "bid_size": 2.0, "ask": 312.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 308.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.649993896484}, {"option": "IDXX261016C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.0952, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-03-10T09:30:01", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00840000", "bid": 324.4, "bid_size": 2.0, "ask": 332.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 328.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.399993896484}, {"option": "IDXX261016C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.1341, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-03-12T09:30:02", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00860000", "bid": 344.4, "bid_size": 2.0, "ask": 352.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 348.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.399993896484}, {"option": "IDXX261016C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.1719, "open_interest": 31.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-03-17T12:01:19", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00880000", "bid": 364.4, "bid_size": 2.0, "ask": 372.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 368.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.649993896484}, {"option": "IDXX261016C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.2084, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-05-26T11:01:14", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00900000", "bid": 384.4, "bid_size": 2.0, "ask": 392.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 388.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 385.399993896484}, {"option": "IDXX261016C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.2438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00920000", "bid": 404.4, "bid_size": 2.0, "ask": 412.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 408.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 405.649993896484}, {"option": "IDXX261016C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.2783, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00940000", "bid": 424.4, "bid_size": 2.0, "ask": 432.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 428.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 425.599990844727}, {"option": "IDXX261016C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.3117, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-04-01T11:08:14", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00960000", "bid": 444.4, "bid_size": 2.0, "ask": 452.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 448.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 445.399993896484}, {"option": "IDXX261016C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.3441, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-04-01T11:09:03", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261016P00980000", "bid": 464.4, "bid_size": 2.0, "ask": 472.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 468.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 465.399993896484}, {"option": "IDXX261120C00370000", "bid": 141.1, "bid_size": 2.0, "ask": 149.3, "ask_size": 2.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0007, "vega": 0.1365, "theta": -0.045, "rho": 0.6174, "theo": 145.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.099998474121}, {"option": "IDXX261120P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0007, "vega": 0.1375, "theta": -0.0454, "rho": -0.0244, "theo": 1.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "IDXX261120C00380000", "bid": 131.5, "bid_size": 3.0, "ask": 139.7, "ask_size": 3.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0009, "vega": 0.1709, "theta": -0.0557, "rho": 0.6265, "theo": 136.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "IDXX261120P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0009, "vega": 0.1718, "theta": -0.0562, "rho": -0.032, "theo": 1.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "IDXX261120C00390000", "bid": 122.0, "bid_size": 6.0, "ask": 130.0, "ask_size": 4.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0011, "vega": 0.2112, "theta": -0.0681, "rho": 0.6335, "theo": 126.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.049995422363}, {"option": "IDXX261120P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0011, "vega": 0.2121, "theta": -0.0687, "rho": -0.0415, "theo": 1.817, "change": 0.0, "open": 0.0, "high": 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": "IDXX261120C00400000", "bid": 112.6, "bid_size": 3.0, "ask": 120.6, "ask_size": 3.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0014, "vega": 0.2571, "theta": -0.0822, "rho": 0.638, "theo": 117.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.700000762939}, {"option": "IDXX261120P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0014, "vega": 0.2589, "theta": -0.0829, "rho": -0.0534, "theo": 2.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "IDXX261120C00410000", "bid": 103.4, "bid_size": 3.0, "ask": 111.4, "ask_size": 3.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0016, "vega": 0.3088, "theta": -0.0977, "rho": 0.6395, "theo": 108.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.25}, {"option": "IDXX261120P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0017, "vega": 0.3103, "theta": -0.0986, "rho": -0.0676, "theo": 3.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "IDXX261120C00420000", "bid": 94.0, "bid_size": 3.0, "ask": 102.4, "ask_size": 8.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.002, "vega": 0.3661, "theta": -0.1146, "rho": 0.6377, "theo": 99.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.150001525879}, {"option": "IDXX261120P00420000", "bid": 0.05, "bid_size": 2.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.002, "vega": 0.3672, "theta": -0.1157, "rho": -0.0848, "theo": 4.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000009611249}, {"option": "IDXX261120C00430000", "bid": 85.7, "bid_size": 10.0, "ask": 92.4, "ask_size": 8.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0024, "vega": 0.427, "theta": -0.1324, "rho": 0.6324, "theo": 90.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.8499984741211}, {"option": "IDXX261120P00430000", "bid": 1.0, "bid_size": 1.0, "ask": 8.1, "ask_size": 6.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0024, "vega": 0.4291, "theta": -0.1339, "rho": -0.1046, "theo": 5.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IDXX261120C00440000", "bid": 77.0, "bid_size": 7.0, "ask": 84.3, "ask_size": 8.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": 0.8543, "gamma": 0.0027, "vega": 0.4909, "theta": -0.1508, "rho": 0.623, "theo": 81.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "IDXX261120P00440000", "bid": 2.85, "bid_size": 11.0, "ask": 9.3, "ask_size": 18.0, "iv": 0.3781, "open_interest": 0.0, "volume": 4.0, "delta": -0.1475, "gamma": 0.0028, "vega": 0.4942, "theta": -0.1526, "rho": -0.1282, "theo": 6.7349, "change": -0.55, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-09-18T11:48:06", "percent_change": -7.18954, "prev_day_close": 6.35000014305115}, {"option": "IDXX261120C00450000", "bid": 70.0, "bid_size": 11.0, "ask": 77.1, "ask_size": 11.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.0032, "vega": 0.5563, "theta": -0.1691, "rho": 0.6092, "theo": 73.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "IDXX261120P00450000", "bid": 4.2, "bid_size": 11.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0032, "vega": 0.5586, "theta": -0.1714, "rho": -0.1547, "theo": 8.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "IDXX261120C00460000", "bid": 61.0, "bid_size": 8.0, "ask": 69.6, "ask_size": 5.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.0036, "vega": 0.6201, "theta": -0.1867, "rho": 0.5914, "theo": 65.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "IDXX261120P00460000", "bid": 8.2, "bid_size": 1.0, "ask": 15.4, "ask_size": 2.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.2149, "gamma": 0.0036, "vega": 0.623, "theta": -0.1895, "rho": -0.1833, "theo": 10.6262, "change": 0.0, "open": 0.0, "high": 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": "IDXX261120C00470000", "bid": 54.0, "bid_size": 2.0, "ask": 62.3, "ask_size": 3.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": 0.7488, "gamma": 0.004, "vega": 0.6803, "theta": -0.2029, "rho": 0.5693, "theo": 58.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "IDXX261120P00470000", "bid": 9.0, "bid_size": 2.0, "ask": 14.8, "ask_size": 4.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.004, "vega": 0.6846, "theta": -0.2063, "rho": -0.215, "theo": 13.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "IDXX261120C00480000", "bid": 48.0, "bid_size": 2.0, "ask": 55.4, "ask_size": 2.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": 0.7059, "gamma": 0.0043, "vega": 0.735, "theta": -0.217, "rho": 0.5428, "theo": 51.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "IDXX261120P00480000", "bid": 13.0, "bid_size": 1.0, "ask": 21.0, "ask_size": 11.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.2983, "gamma": 0.0044, "vega": 0.7381, "theta": -0.2211, "rho": -0.2489, "theo": 16.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "IDXX261120C00490000", "bid": 41.0, "bid_size": 3.0, "ask": 49.0, "ask_size": 5.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.6598, "gamma": 0.0047, "vega": 0.781, "theta": -0.2284, "rho": 0.5128, "theo": 44.9736, "change": 0.0, "open": 0.0, "high": 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": "IDXX261120P00490000", "bid": 16.8, "bid_size": 2.0, "ask": 24.4, "ask_size": 2.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.3456, "gamma": 0.0048, "vega": 0.7831, "theta": -0.2332, "rho": -0.2842, "theo": 19.5566, "change": 0.0, "open": 0.0, "high": 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": "IDXX261120C00500000", "bid": 35.0, "bid_size": 5.0, "ask": 41.8, "ask_size": 8.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.6111, "gamma": 0.0049, "vega": 0.8162, "theta": -0.2364, "rho": 0.4797, "theo": 38.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "IDXX261120P00500000", "bid": 20.0, "bid_size": 2.0, "ask": 27.7, "ask_size": 11.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.3955, "gamma": 0.005, "vega": 0.8175, "theta": -0.242, "rho": -0.319, "theo": 23.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "IDXX261120C00510000", "bid": 29.2, "bid_size": 12.0, "ask": 37.7, "ask_size": 9.0, "iv": 0.3613, "open_interest": 0.0, "volume": 4.0, "delta": 0.5605, "gamma": 0.0051, "vega": 0.8393, "theta": -0.2406, "rho": 0.4438, "theo": 33.3989, "change": -1.6, "open": 32.6, "high": 32.6, "low": 32.6, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-09-18T11:48:26", "percent_change": -4.67836, "prev_day_close": 34.6999988555908}, {"option": "IDXX261120P00510000", "bid": 25.0, "bid_size": 10.0, "ask": 32.7, "ask_size": 11.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": -0.4477, "gamma": 0.0053, "vega": 0.8386, "theta": -0.2472, "rho": -0.3515, "theo": 27.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "IDXX261120C00520000", "bid": 25.0, "bid_size": 8.0, "ask": 32.8, "ask_size": 17.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": 0.5089, "gamma": 0.0052, "vega": 0.8487, "theta": -0.241, "rho": 0.4059, "theo": 28.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "IDXX261120P00520000", "bid": 30.0, "bid_size": 6.0, "ask": 38.2, "ask_size": 7.0, "iv": 0.3705, "open_interest": 0.0, "volume": 1.0, "delta": -0.5009, "gamma": 0.0054, "vega": 0.8452, "theta": -0.2485, "rho": -0.3839, "theo": 32.9709, "change": -2.55, "open": 33.2, "high": 33.2, "low": 33.2, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-09-18T14:56:21", "percent_change": -7.13287, "prev_day_close": 32.25}, {"option": "IDXX261120C00530000", "bid": 20.0, "bid_size": 7.0, "ask": 28.3, "ask_size": 11.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.4576, "gamma": 0.0052, "vega": 0.8443, "theta": -0.2373, "rho": 0.3676, "theo": 23.9397, "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": 25.1000003814697}, {"option": "IDXX261120P00530000", "bid": 35.0, "bid_size": 1.0, "ask": 41.0, "ask_size": 18.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0054, "vega": 0.837, "theta": -0.2458, "rho": -0.4125, "theo": 38.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "IDXX261120C00540000", "bid": 16.4, "bid_size": 8.0, "ask": 24.2, "ask_size": 19.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": 0.4061, "gamma": 0.0052, "vega": 0.8257, "theta": -0.2297, "rho": 0.3284, "theo": 19.9222, "change": 0.0, "open": 0.0, "high": 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": "IDXX261120P00540000", "bid": 41.0, "bid_size": 2.0, "ask": 48.9, "ask_size": 11.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.6076, "gamma": 0.0054, "vega": 0.812, "theta": -0.2393, "rho": -0.4337, "theo": 44.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "IDXX261120C00550000", "bid": 14.6, "bid_size": 11.0, "ask": 19.1, "ask_size": 13.0, "iv": 0.3522, "open_interest": 1.0, "volume": 3.0, "delta": 0.3573, "gamma": 0.005, "vega": 0.7949, "theta": -0.219, "rho": 0.2903, "theo": 16.4816, "change": 0.3, "open": 16.6, "high": 16.6, "low": 16.6, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-09-18T12:22:49", "percent_change": 1.84049, "prev_day_close": 16.8500003814697}, {"option": "IDXX261120P00550000", "bid": 48.0, "bid_size": 10.0, "ask": 55.7, "ask_size": 7.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": -0.6593, "gamma": 0.0053, "vega": 0.7751, "theta": -0.2295, "rho": -0.4477, "theo": 51.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0500011444092}, {"option": "IDXX261120C00560000", "bid": 9.0, "bid_size": 1.0, "ask": 17.6, "ask_size": 8.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.3099, "gamma": 0.0048, "vega": 0.752, "theta": -0.2051, "rho": 0.2529, "theo": 13.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "IDXX261120P00560000", "bid": 55.0, "bid_size": 10.0, "ask": 62.3, "ask_size": 10.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.7089, "gamma": 0.0051, "vega": 0.7237, "theta": -0.2168, "rho": -0.4534, "theo": 58.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "IDXX261120C00570000", "bid": 7.6, "bid_size": 2.0, "ask": 14.9, "ask_size": 3.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.2661, "gamma": 0.0045, "vega": 0.7009, "theta": -0.1891, "rho": 0.2182, "theo": 10.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "IDXX261120P00570000", "bid": 62.0, "bid_size": 3.0, "ask": 69.3, "ask_size": 3.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.0048, "vega": 0.6635, "theta": -0.2021, "rho": -0.4536, "theo": 65.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "IDXX261120C00580000", "bid": 4.0, "bid_size": 1.0, "ask": 12.4, "ask_size": 2.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.2258, "gamma": 0.0041, "vega": 0.6427, "theta": -0.1716, "rho": 0.1859, "theo": 8.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "IDXX261120P00580000", "bid": 69.8, "bid_size": 6.0, "ask": 77.8, "ask_size": 6.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.0045, "vega": 0.587, "theta": -0.1856, "rho": -0.4329, "theo": 73.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1000022888184}, {"option": "IDXX261120C00590000", "bid": 3.4, "bid_size": 2.0, "ask": 10.7, "ask_size": 5.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.1895, "gamma": 0.0038, "vega": 0.5802, "theta": -0.1533, "rho": 0.1562, "theo": 6.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "IDXX261120P00590000", "bid": 77.8, "bid_size": 6.0, "ask": 86.0, "ask_size": 6.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0041, "vega": 0.5139, "theta": -0.1686, "rho": -0.4133, "theo": 82.2305, "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": 80.1500015258789}, {"option": "IDXX261120C00600000", "bid": 2.5, "bid_size": 1.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.0034, "vega": 0.5165, "theta": -0.1349, "rho": 0.13, "theo": 5.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "IDXX261120P00600000", "bid": 86.1, "bid_size": 2.0, "ask": 94.7, "ask_size": 2.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.8753, "gamma": 0.0038, "vega": 0.4312, "theta": -0.1524, "rho": -0.3631, "theo": 90.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "IDXX261120C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 3.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": 0.1289, "gamma": 0.003, "vega": 0.4529, "theta": -0.117, "rho": 0.1069, "theo": 4.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261120P00610000", "bid": 95.3, "bid_size": 3.0, "ask": 103.3, "ask_size": 7.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.0034, "vega": 0.3401, "theta": -0.1345, "rho": -0.3085, "theo": 100.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "IDXX261120C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0026, "vega": 0.3913, "theta": -0.1001, "rho": 0.0868, "theo": 3.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "IDXX261120P00620000", "bid": 105.0, "bid_size": 7.0, "ask": 112.8, "ask_size": 3.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.003, "vega": 0.2629, "theta": -0.1214, "rho": -0.2368, "theo": 109.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.899997711182}, {"option": "IDXX261120C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0022, "vega": 0.334, "theta": -0.0844, "rho": 0.0697, "theo": 2.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "IDXX261120P00630000", "bid": 114.5, "bid_size": 2.0, "ask": 122.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0024, "vega": 0.1671, "theta": -0.0979, "rho": -0.1672, "theo": 118.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.700000762939}, {"option": "IDXX261120C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0018, "vega": 0.2813, "theta": -0.0703, "rho": 0.0555, "theo": 1.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "IDXX261120P00640000", "bid": 124.4, "bid_size": 2.0, "ask": 132.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0018, "vega": 0.1057, "theta": -0.0713, "rho": -0.0691, "theo": 128.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.650001525879}, {"option": "IDXX261120C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 8.4, "ask_size": 5.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0015, "vega": 0.2337, "theta": -0.0578, "rho": 0.0436, "theo": 1.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "IDXX261120P00650000", "bid": 134.4, "bid_size": 2.0, "ask": 142.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.001, "vega": 0.0522, "theta": -0.0341, "rho": -0.0493, "theo": 138.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.300003051758}, {"option": "IDXX261218C00340000", "bid": 171.8, "bid_size": 2.0, "ask": 180.0, "ask_size": 2.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0004, "vega": 0.1048, "theta": -0.0223, "rho": 0.8249, "theo": 176.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.0}, {"option": "IDXX261218P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 3.0, "iv": 0.3915, "open_interest": 6.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0004, "vega": 0.1054, "theta": -0.0225, "rho": -0.0206, "theo": 0.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-05-04T15:41:36", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IDXX261218C00350000", "bid": 162.1, "bid_size": 2.0, "ask": 170.3, "ask_size": 2.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0005, "vega": 0.1332, "theta": -0.028, "rho": 0.8425, "theo": 166.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.049995422363}, {"option": "IDXX261218P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.4277, "open_interest": 7.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0005, "vega": 0.1339, "theta": -0.0283, "rho": -0.0273, "theo": 0.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-25T14:24:31", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IDXX261218C00360000", "bid": 152.4, "bid_size": 2.0, "ask": 160.6, "ask_size": 2.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0006, "vega": 0.1669, "theta": -0.0349, "rho": 0.8584, "theo": 156.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.349998474121}, {"option": "IDXX261218P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 4.0, "iv": 0.3678, "open_interest": 9.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0006, "vega": 0.1685, "theta": -0.0352, "rho": -0.0359, "theo": 1.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-06-26T09:30:06", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IDXX261218C00370000", "bid": 142.8, "bid_size": 6.0, "ask": 150.9, "ask_size": 8.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0008, "vega": 0.2062, "theta": -0.0428, "rho": 0.8718, "theo": 147.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.150001525879}, {"option": "IDXX261218P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3.0, "iv": 0.3561, "open_interest": 2.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0008, "vega": 0.2077, "theta": -0.0433, "rho": -0.0465, "theo": 1.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-06-26T09:30:06", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IDXX261218C00380000", "bid": 134.0, "bid_size": 10.0, "ask": 141.4, "ask_size": 6.0, "iv": 0.3743, "open_interest": 1.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.001, "vega": 0.252, "theta": -0.0518, "rho": 0.8825, "theo": 138.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.6, "last_trade_time": "2026-04-10T09:30:09", "percent_change": 0.0, "prev_day_close": 139.400001525879}, {"option": "IDXX261218P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.3482, "open_interest": 5.0, "volume": 1.0, "delta": -0.0466, "gamma": 0.001, "vega": 0.2537, "theta": -0.0524, "rho": -0.0596, "theo": 2.0052, "change": 0.725, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 49.1525, "prev_day_close": 1.12500004842877}, {"option": "IDXX261218C00390000", "bid": 124.0, "bid_size": 9.0, "ask": 132.1, "ask_size": 10.0, "iv": 0.3577, "open_interest": 1.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0012, "vega": 0.3032, "theta": -0.0619, "rho": 0.8902, "theo": 128.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.0, "last_trade_time": "2026-08-17T09:42:11", "percent_change": 0.0, "prev_day_close": 130.650001525879}, {"option": "IDXX261218P00390000", "bid": 0.5, "bid_size": 10.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.3502, "open_interest": 16.0, "volume": 1.0, "delta": -0.059, "gamma": 0.0012, "vega": 0.306, "theta": -0.0626, "rho": -0.0754, "theo": 2.6135, "change": 0.975, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 50.6494, "prev_day_close": 2.17500001192093}, {"option": "IDXX261218C00400000", "bid": 115.0, "bid_size": 8.0, "ask": 122.9, "ask_size": 9.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0014, "vega": 0.3606, "theta": -0.073, "rho": 0.8941, "theo": 119.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.899997711182}, {"option": "IDXX261218P00400000", "bid": 1.3, "bid_size": 8.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.3535, "open_interest": 9.0, "volume": 1.0, "delta": -0.074, "gamma": 0.0014, "vega": 0.3626, "theta": -0.0739, "rho": -0.094, "theo": 3.3803, "change": 1.5, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 62.5, "prev_day_close": 2.44999992847443}, {"option": "IDXX261218C00410000", "bid": 106.0, "bid_size": 3.0, "ask": 113.8, "ask_size": 10.0, "iv": 0.3543, "open_interest": 2.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0017, "vega": 0.4232, "theta": -0.0849, "rho": 0.8941, "theo": 110.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.63, "last_trade_time": "2026-03-30T10:47:57", "percent_change": 0.0, "prev_day_close": 112.450000762939}, {"option": "IDXX261218P00410000", "bid": 0.7, "bid_size": 12.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.3421, "open_interest": 5.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0017, "vega": 0.4265, "theta": -0.0861, "rho": -0.1165, "theo": 4.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "IDXX261218C00420000", "bid": 97.0, "bid_size": 6.0, "ask": 105.2, "ask_size": 5.0, "iv": 0.3513, "open_interest": 1.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.002, "vega": 0.4895, "theta": -0.0976, "rho": 0.8899, "theo": 101.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.65, "last_trade_time": "2026-08-04T15:54:40", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "IDXX261218P00420000", "bid": 1.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.3479, "open_interest": 4.0, "volume": 0.0, "delta": -0.1127, "gamma": 0.002, "vega": 0.4934, "theta": -0.099, "rho": -0.1426, "theo": 5.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "IDXX261218C00430000", "bid": 89.0, "bid_size": 4.0, "ask": 96.3, "ask_size": 3.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0023, "vega": 0.5596, "theta": -0.1106, "rho": 0.8807, "theo": 93.4384, "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": 95.3499984741211}, {"option": "IDXX261218P00430000", "bid": 3.0, "bid_size": 1.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.3502, "open_interest": 8.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0024, "vega": 0.5634, "theta": -0.1124, "rho": -0.1715, "theo": 6.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.79, "last_trade_time": "2026-09-16T11:55:46", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "IDXX261218C00440000", "bid": 81.0, "bid_size": 6.0, "ask": 88.9, "ask_size": 7.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0026, "vega": 0.6308, "theta": -0.1236, "rho": 0.8669, "theo": 85.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "IDXX261218P00440000", "bid": 5.0, "bid_size": 1.0, "ask": 11.6, "ask_size": 3.0, "iv": 0.3562, "open_interest": 3.0, "volume": 0.0, "delta": -0.164, "gamma": 0.0027, "vega": 0.6359, "theta": -0.1258, "rho": -0.2049, "theo": 8.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IDXX261218C00450000", "bid": 73.0, "bid_size": 6.0, "ask": 81.0, "ask_size": 7.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.8085, "gamma": 0.003, "vega": 0.7014, "theta": -0.1364, "rho": 0.8481, "theo": 77.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "IDXX261218P00450000", "bid": 7.0, "bid_size": 1.0, "ask": 12.3, "ask_size": 2.0, "iv": 0.3433, "open_interest": 13.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.003, "vega": 0.7064, "theta": -0.139, "rho": -0.2421, "theo": 10.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.12, "last_trade_time": "2026-09-17T10:01:35", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "IDXX261218C00460000", "bid": 67.0, "bid_size": 7.0, "ask": 73.3, "ask_size": 6.0, "iv": 0.3585, "open_interest": 1.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0033, "vega": 0.7704, "theta": -0.1485, "rho": 0.8238, "theo": 69.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.1, "last_trade_time": "2026-09-08T14:47:53", "percent_change": 0.0, "prev_day_close": 71.1500015258789}, {"option": "IDXX261218P00460000", "bid": 9.2, "bid_size": 11.0, "ask": 16.2, "ask_size": 7.0, "iv": 0.3499, "open_interest": 2.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0034, "vega": 0.7751, "theta": -0.1517, "rho": -0.2809, "theo": 12.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-20T11:08:35", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IDXX261218C00470000", "bid": 59.0, "bid_size": 7.0, "ask": 65.3, "ask_size": 10.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": 0.7387, "gamma": 0.0036, "vega": 0.8342, "theta": -0.1595, "rho": 0.7952, "theo": 62.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0999984741211}, {"option": "IDXX261218P00470000", "bid": 13.0, "bid_size": 12.0, "ask": 19.2, "ask_size": 7.0, "iv": 0.3546, "open_interest": 2.0, "volume": 1.0, "delta": -0.2662, "gamma": 0.0037, "vega": 0.8402, "theta": -0.1632, "rho": -0.3235, "theo": 15.6345, "change": -1.55, "open": 16.6, "high": 16.6, "low": 16.6, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-09-18T10:52:10", "percent_change": -8.53995, "prev_day_close": 15.1999998092651}, {"option": "IDXX261218C00480000", "bid": 52.0, "bid_size": 6.0, "ask": 58.8, "ask_size": 8.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.6995, "gamma": 0.0039, "vega": 0.8916, "theta": -0.169, "rho": 0.7616, "theo": 55.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "IDXX261218P00480000", "bid": 16.0, "bid_size": 10.0, "ask": 22.2, "ask_size": 6.0, "iv": 0.3492, "open_interest": 24.0, "volume": 0.0, "delta": -0.3064, "gamma": 0.004, "vega": 0.896, "theta": -0.1734, "rho": -0.3683, "theo": 18.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-09-10T10:54:21", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "IDXX261218C00490000", "bid": 46.0, "bid_size": 2.0, "ask": 54.0, "ask_size": 4.0, "iv": 0.3496, "open_interest": 6.0, "volume": 0.0, "delta": 0.6578, "gamma": 0.0042, "vega": 0.9405, "theta": -0.1767, "rho": 0.7235, "theo": 49.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.33, "last_trade_time": "2026-04-01T10:50:03", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "IDXX261218P00490000", "bid": 19.0, "bid_size": 4.0, "ask": 26.9, "ask_size": 3.0, "iv": 0.3487, "open_interest": 4.0, "volume": 0.0, "delta": -0.3494, "gamma": 0.0043, "vega": 0.944, "theta": -0.1819, "rho": -0.4126, "theo": 22.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.91, "last_trade_time": "2026-09-14T11:17:16", "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "IDXX261218C00500000", "bid": 40.0, "bid_size": 2.0, "ask": 48.3, "ask_size": 2.0, "iv": 0.3471, "open_interest": 10.0, "volume": 0.0, "delta": 0.6141, "gamma": 0.0044, "vega": 0.9785, "theta": -0.1823, "rho": 0.6823, "theo": 43.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.26, "last_trade_time": "2026-09-11T10:31:25", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "IDXX261218P00500000", "bid": 23.0, "bid_size": 1.0, "ask": 31.4, "ask_size": 3.0, "iv": 0.3476, "open_interest": 18.0, "volume": 0.0, "delta": -0.3945, "gamma": 0.0046, "vega": 0.9811, "theta": -0.1883, "rho": -0.4574, "theo": 26.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-09-11T13:05:54", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "IDXX261218C00510000", "bid": 34.0, "bid_size": 1.0, "ask": 43.2, "ask_size": 1.0, "iv": 0.3432, "open_interest": 1.0, "volume": 0.0, "delta": 0.5689, "gamma": 0.0046, "vega": 1.0049, "theta": -0.1855, "rho": 0.6376, "theo": 37.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.44, "last_trade_time": "2026-09-09T12:37:48", "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "IDXX261218P00510000", "bid": 28.0, "bid_size": 1.0, "ask": 35.7, "ask_size": 2.0, "iv": 0.3458, "open_interest": 5.0, "volume": 0.0, "delta": -0.4414, "gamma": 0.0047, "vega": 1.0042, "theta": -0.1924, "rho": -0.5016, "theo": 30.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-09-16T09:40:40", "percent_change": 0.0, "prev_day_close": 29.4500007629394}, {"option": "IDXX261218C00520000", "bid": 29.2, "bid_size": 3.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.3403, "open_interest": 2.0, "volume": 0.0, "delta": 0.523, "gamma": 0.0047, "vega": 1.0183, "theta": -0.1863, "rho": 0.5907, "theo": 32.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-09-16T11:54:55", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "IDXX261218P00520000", "bid": 33.0, "bid_size": 1.0, "ask": 40.8, "ask_size": 5.0, "iv": 0.3437, "open_interest": 15.0, "volume": 0.0, "delta": -0.4892, "gamma": 0.0049, "vega": 1.0136, "theta": -0.1942, "rho": -0.5412, "theo": 35.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-09-08T11:17:09", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "IDXX261218C00530000", "bid": 25.0, "bid_size": 4.0, "ask": 33.7, "ask_size": 2.0, "iv": 0.3413, "open_interest": 2.0, "volume": 0.0, "delta": 0.4766, "gamma": 0.0047, "vega": 1.0183, "theta": -0.1845, "rho": 0.5425, "theo": 28.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.11, "last_trade_time": "2026-09-09T12:37:48", "percent_change": 0.0, "prev_day_close": 30.4999990463257}, {"option": "IDXX261218P00530000", "bid": 38.0, "bid_size": 2.0, "ask": 47.0, "ask_size": 4.0, "iv": 0.3423, "open_interest": 4.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.005, "vega": 1.0073, "theta": -0.1935, "rho": -0.5754, "theo": 41.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-08-10T15:44:57", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "IDXX261218C00540000", "bid": 20.0, "bid_size": 4.0, "ask": 28.2, "ask_size": 4.0, "iv": 0.3269, "open_interest": 3.0, "volume": 0.0, "delta": 0.4307, "gamma": 0.0047, "vega": 1.0048, "theta": -0.1804, "rho": 0.4932, "theo": 24.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.9, "last_trade_time": "2026-09-02T14:57:17", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "IDXX261218P00540000", "bid": 44.0, "bid_size": 1.0, "ask": 52.7, "ask_size": 4.0, "iv": 0.3389, "open_interest": 6.0, "volume": 0.0, "delta": -0.5864, "gamma": 0.005, "vega": 0.988, "theta": -0.1904, "rho": -0.6054, "theo": 47.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.55, "last_trade_time": "2026-09-14T10:30:59", "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "IDXX261218C00550000", "bid": 17.0, "bid_size": 4.0, "ask": 24.1, "ask_size": 3.0, "iv": 0.3256, "open_interest": 12.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.0046, "vega": 0.9786, "theta": -0.174, "rho": 0.4444, "theo": 20.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-09-16T11:54:55", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "IDXX261218P00550000", "bid": 51.0, "bid_size": 7.0, "ask": 59.3, "ask_size": 7.0, "iv": 0.3408, "open_interest": 20.0, "volume": 0.0, "delta": -0.6342, "gamma": 0.0049, "vega": 0.9517, "theta": -0.1852, "rho": -0.6274, "theo": 53.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.8, "last_trade_time": "2026-09-11T13:05:54", "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "IDXX261218C00560000", "bid": 13.2, "bid_size": 4.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.321, "open_interest": 15.0, "volume": 0.0, "delta": 0.3425, "gamma": 0.0045, "vega": 0.9411, "theta": -0.1656, "rho": 0.3968, "theo": 17.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-15T11:17:55", "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "IDXX261218P00560000", "bid": 57.8, "bid_size": 6.0, "ask": 66.0, "ask_size": 4.0, "iv": 0.338, "open_interest": 16.0, "volume": 0.0, "delta": -0.6808, "gamma": 0.0048, "vega": 0.9038, "theta": -0.1781, "rho": -0.6343, "theo": 60.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.4, "last_trade_time": "2026-08-28T13:48:51", "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "IDXX261218C00570000", "bid": 11.0, "bid_size": 1.0, "ask": 18.3, "ask_size": 4.0, "iv": 0.323, "open_interest": 3.0, "volume": 0.0, "delta": 0.3012, "gamma": 0.0043, "vega": 0.8928, "theta": -0.1556, "rho": 0.3504, "theo": 14.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.42, "last_trade_time": "2026-08-31T10:40:47", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "IDXX261218P00570000", "bid": 65.0, "bid_size": 6.0, "ask": 72.0, "ask_size": 6.0, "iv": 0.3286, "open_interest": 6.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0046, "vega": 0.8416, "theta": -0.1694, "rho": -0.6342, "theo": 67.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-08-24T15:52:26", "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "IDXX261218C00580000", "bid": 8.0, "bid_size": 1.0, "ask": 15.3, "ask_size": 3.0, "iv": 0.3146, "open_interest": 21.0, "volume": 0.0, "delta": 0.2625, "gamma": 0.004, "vega": 0.8369, "theta": -0.1442, "rho": 0.3067, "theo": 11.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-09-11T11:25:22", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "IDXX261218P00580000", "bid": 72.0, "bid_size": 2.0, "ask": 80.5, "ask_size": 4.0, "iv": 0.3276, "open_interest": 7.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.0044, "vega": 0.765, "theta": -0.1591, "rho": -0.6205, "theo": 75.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-08-10T11:36:37", "percent_change": 0.0, "prev_day_close": 74.3499984741211}, {"option": "IDXX261218C00590000", "bid": 5.5, "bid_size": 7.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.3079, "open_interest": 4.0, "volume": 0.0, "delta": 0.2266, "gamma": 0.0037, "vega": 0.7744, "theta": -0.1321, "rho": 0.2659, "theo": 9.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-17T09:38:32", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IDXX261218P00590000", "bid": 80.0, "bid_size": 5.0, "ask": 88.2, "ask_size": 5.0, "iv": 0.3231, "open_interest": 7.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.0042, "vega": 0.6854, "theta": -0.1484, "rho": -0.5924, "theo": 83.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.3, "last_trade_time": "2026-08-10T11:38:38", "percent_change": 0.0, "prev_day_close": 81.3500022888184}, {"option": "IDXX261218C00600000", "bid": 3.8, "bid_size": 1.0, "ask": 11.1, "ask_size": 3.0, "iv": 0.3059, "open_interest": 19.0, "volume": 0.0, "delta": 0.1938, "gamma": 0.0034, "vega": 0.7074, "theta": -0.1194, "rho": 0.2278, "theo": 7.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-08-10T13:46:52", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "IDXX261218P00600000", "bid": 88.0, "bid_size": 7.0, "ask": 96.4, "ask_size": 2.0, "iv": 0.3162, "open_interest": 3.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.004, "vega": 0.5903, "theta": -0.1376, "rho": -0.5434, "theo": 91.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-08-10T11:31:51", "percent_change": 0.0, "prev_day_close": 90.1500015258789}, {"option": "IDXX261218C00610000", "bid": 2.0, "bid_size": 6.0, "ask": 8.4, "ask_size": 7.0, "iv": 0.2909, "open_interest": 30.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.0031, "vega": 0.6391, "theta": -0.1066, "rho": 0.1937, "theo": 6.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-11T11:05:43", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IDXX261218P00610000", "bid": 97.0, "bid_size": 10.0, "ask": 104.8, "ask_size": 10.0, "iv": 0.3132, "open_interest": 1.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0037, "vega": 0.4897, "theta": -0.1263, "rho": -0.4733, "theo": 100.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.75, "last_trade_time": "2026-08-04T09:43:22", "percent_change": 0.0, "prev_day_close": 99.0500030517578}, {"option": "IDXX261218C00620000", "bid": 0.8, "bid_size": 7.0, "ask": 7.9, "ask_size": 7.0, "iv": 0.2944, "open_interest": 29.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0028, "vega": 0.5697, "theta": -0.094, "rho": 0.1628, "theo": 5.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-08-10T12:38:33", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "IDXX261218P00620000", "bid": 106.0, "bid_size": 10.0, "ask": 113.0, "ask_size": 10.0, "iv": 0.298, "open_interest": 7.0, "volume": 7.0, "delta": -0.9134, "gamma": 0.0034, "vega": 0.3916, "theta": -0.1159, "rho": -0.3946, "theo": 109.818, "change": 3.4, "open": 109.3, "high": 113.2, "low": 109.3, "tick": "no_change", "last_trade_price": 113.2, "last_trade_time": "2026-09-18T10:29:22", "percent_change": 3.09654, "prev_day_close": 108.049999237061}, {"option": "IDXX261218C00630000", "bid": 2.25, "bid_size": 12.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.2921, "open_interest": 75.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0025, "vega": 0.5022, "theta": -0.0819, "rho": 0.1355, "theo": 3.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-09-10T13:06:08", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "IDXX261218P00630000", "bid": 115.0, "bid_size": 10.0, "ask": 122.9, "ask_size": 7.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.003, "vega": 0.2755, "theta": -0.1065, "rho": -0.2796, "theo": 119.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.050003051758}, {"option": "IDXX261218C00640000", "bid": 0.15, "bid_size": 11.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.2682, "open_interest": 6.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0022, "vega": 0.4378, "theta": -0.0705, "rho": 0.1119, "theo": 3.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-02T14:38:40", "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "IDXX261218P00640000", "bid": 124.5, "bid_size": 5.0, "ask": 132.7, "ask_size": 5.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0023, "vega": 0.1788, "theta": -0.0828, "rho": -0.1686, "theo": 128.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.150001525879}, {"option": "IDXX261218C00650000", "bid": 0.25, "bid_size": 10.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.2685, "open_interest": 16.0, "volume": 1.0, "delta": 0.0769, "gamma": 0.0019, "vega": 0.3768, "theta": -0.06, "rho": 0.0913, "theo": 2.4502, "change": 0.15, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T11:32:47", "percent_change": 7.31708, "prev_day_close": 1.97500002384186}, {"option": "IDXX261218P00650000", "bid": 134.4, "bid_size": 2.0, "ask": 143.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0016, "vega": 0.0947, "theta": -0.049, "rho": -0.0985, "theo": 138.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.349998474121}, {"option": "IDXX261218C00660000", "bid": 0.65, "bid_size": 8.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.2806, "open_interest": 5.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0016, "vega": 0.3214, "theta": -0.0505, "rho": 0.0739, "theo": 1.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.57, "last_trade_time": "2026-08-17T09:30:23", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IDXX261218P00660000", "bid": 144.6, "bid_size": 5.0, "ask": 152.6, "ask_size": 5.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0008, "vega": 0.0298, "theta": -0.0165, "rho": -0.0248, "theo": 148.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.650001525879}, {"option": "IDXX261218C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 3.0, "iv": 0.363, "open_interest": 6.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0013, "vega": 0.2707, "theta": -0.042, "rho": 0.0593, "theo": 1.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.38, "last_trade_time": "2026-08-19T14:57:56", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261218P00670000", "bid": 154.4, "bid_size": 2.0, "ask": 162.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0003, "vega": 0.013, "theta": 0.0, "rho": 0.0, "theo": 158.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.400001525879}, {"option": "IDXX261218C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.3517, "open_interest": 2.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0011, "vega": 0.2258, "theta": -0.0346, "rho": 0.047, "theo": 1.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-07-23T09:55:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDXX261218P00680000", "bid": 164.4, "bid_size": 2.0, "ask": 172.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 168.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.650001525879}, {"option": "IDXX261218C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.414, "open_interest": 3.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0009, "vega": 0.187, "theta": -0.0283, "rho": 0.0372, "theo": 0.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-08T11:06:00", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "IDXX261218P00690000", "bid": 174.4, "bid_size": 2.0, "ask": 182.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 178.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.400001525879}, {"option": "IDXX261218C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 2.0, "iv": 0.3704, "open_interest": 11.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0008, "vega": 0.1524, "theta": -0.0227, "rho": 0.0289, "theo": 0.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-28T14:42:49", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "IDXX261218P00700000", "bid": 184.4, "bid_size": 2.0, "ask": 192.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 188.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.650001525879}, {"option": "IDXX261218C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.412, "open_interest": 19.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0006, "vega": 0.1236, "theta": -0.0182, "rho": 0.0224, "theo": 0.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-28T14:25:26", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "IDXX261218P00710000", "bid": 194.4, "bid_size": 2.0, "ask": 202.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 198.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.650001525879}, {"option": "IDXX261218C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.4502, "open_interest": 10.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0005, "vega": 0.0993, "theta": -0.0144, "rho": 0.0173, "theo": 0.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-08-12T14:04:16", "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "IDXX261218P00720000", "bid": 204.4, "bid_size": 2.0, "ask": 212.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 208.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.650001525879}, {"option": "IDXX261218C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.4429, "open_interest": 17.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0004, "vega": 0.0791, "theta": -0.0113, "rho": 0.0131, "theo": 0.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-07-27T13:50:13", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IDXX261218P00730000", "bid": 214.4, "bid_size": 2.0, "ask": 222.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 218.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.599998474121}, {"option": "IDXX261218C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.3992, "open_interest": 1.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0003, "vega": 0.0622, "theta": -0.0088, "rho": 0.0099, "theo": 0.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-06-22T14:55:27", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IDXX261218P00740000", "bid": 224.4, "bid_size": 2.0, "ask": 232.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 228.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.1, "last_trade_time": "2026-07-10T10:33:07", "percent_change": 0.0, "prev_day_close": 225.650001525879}, {"option": "IDXX261218C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2.0, "iv": 0.3878, "open_interest": 4.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0002, "vega": 0.0379, "theta": -0.0052, "rho": 0.0056, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T14:10:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IDXX261218P00760000", "bid": 244.4, "bid_size": 2.0, "ask": 252.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 248.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.400001525879}, {"option": "IDXX261218C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.5133, "open_interest": 2.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0223, "theta": -0.003, "rho": 0.003, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-07T09:30:01", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261218P00780000", "bid": 264.4, "bid_size": 2.0, "ask": 272.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 268.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.399993896484}, {"option": "IDXX261218C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.5541, "open_interest": 11.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0128, "theta": -0.0016, "rho": 0.0016, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-07T09:30:01", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261218P00800000", "bid": 284.4, "bid_size": 2.0, "ask": 292.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 288.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.399993896484}, {"option": "IDXX261218C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.5773, "open_interest": 4.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0071, "theta": -0.0009, "rho": 0.0008, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-07-17T09:30:05", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261218P00820000", "bid": 304.4, "bid_size": 2.0, "ask": 312.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 308.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.649993896484}, {"option": "IDXX261218C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.5997, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0039, "theta": -0.0005, "rho": 0.0004, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-07-06T09:30:03", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261218P00840000", "bid": 324.4, "bid_size": 2.0, "ask": 332.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 328.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.649993896484}, {"option": "IDXX261218C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.6214, "open_interest": 4.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0021, "theta": -0.0002, "rho": 0.0002, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-07T09:30:01", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX261218P00860000", "bid": 344.4, "bid_size": 2.0, "ask": 352.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 348.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.649993896484}, {"option": "IDXX270115C00330000", "bid": 182.9, "bid_size": 3.0, "ask": 190.9, "ask_size": 3.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0004, "vega": 0.1506, "theta": -0.0248, "rho": 1.0385, "theo": 187.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.349998474121}, {"option": "IDXX270115P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 6.0, "iv": 0.5281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0004, "vega": 0.1515, "theta": -0.0251, "rho": -0.0358, "theo": 0.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IDXX270115C00340000", "bid": 173.3, "bid_size": 6.0, "ask": 181.3, "ask_size": 3.0, "iv": 0.3575, "open_interest": 1.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0005, "vega": 0.1847, "theta": -0.0302, "rho": 1.0604, "theo": 178.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.2, "last_trade_time": "2026-08-04T09:32:16", "percent_change": 0.0, "prev_day_close": 179.800003051758}, {"option": "IDXX270115P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.5072, "open_interest": 1.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0005, "vega": 0.1868, "theta": -0.0305, "rho": -0.046, "theo": 1.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T13:49:56", "percent_change": 0.0, "prev_day_close": 4.6749999076128}, {"option": "IDXX270115C00350000", "bid": 163.7, "bid_size": 3.0, "ask": 172.0, "ask_size": 2.0, "iv": 0.3714, "open_interest": 1.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0006, "vega": 0.224, "theta": -0.0363, "rho": 1.0798, "theo": 168.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.2, "last_trade_time": "2026-05-29T09:30:10", "percent_change": 0.0, "prev_day_close": 169.800003051758}, {"option": "IDXX270115P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0006, "vega": 0.2255, "theta": -0.0368, "rho": -0.058, "theo": 1.6756, "change": 0.0, "open": 0.0, "high": 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": "IDXX270115C00360000", "bid": 154.3, "bid_size": 3.0, "ask": 162.5, "ask_size": 3.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0008, "vega": 0.269, "theta": -0.0432, "rho": 1.0965, "theo": 159.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.300003051758}, {"option": "IDXX270115P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.4097, "open_interest": 1.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0008, "vega": 0.2713, "theta": -0.0438, "rho": -0.0725, "theo": 2.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IDXX270115C00370000", "bid": 145.0, "bid_size": 4.0, "ask": 153.0, "ask_size": 4.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0009, "vega": 0.3188, "theta": -0.0508, "rho": 1.1101, "theo": 149.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.300003051758}, {"option": "IDXX270115P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.4206, "open_interest": 7.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.001, "vega": 0.3213, "theta": -0.0515, "rho": -0.09, "theo": 2.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IDXX270115C00380000", "bid": 135.8, "bid_size": 7.0, "ask": 143.8, "ask_size": 10.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0011, "vega": 0.3745, "theta": -0.0592, "rho": 1.12, "theo": 140.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.049995422363}, {"option": "IDXX270115P00380000", "bid": 0.05, "bid_size": 6.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.4036, "open_interest": 4.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0011, "vega": 0.3769, "theta": -0.06, "rho": -0.1102, "theo": 3.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 4.45000009611249}, {"option": "IDXX270115C00390000", "bid": 126.8, "bid_size": 7.0, "ask": 134.8, "ask_size": 7.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0013, "vega": 0.4342, "theta": -0.0682, "rho": 1.1263, "theo": 131.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.300003051758}, {"option": "IDXX270115P00390000", "bid": 3.0, "bid_size": 10.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.369, "open_interest": 2.0, "volume": 1.0, "delta": -0.0796, "gamma": 0.0013, "vega": 0.4394, "theta": -0.0692, "rho": -0.1343, "theo": 4.3234, "change": 0.6, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-18T10:03:53", "percent_change": 19.3548, "prev_day_close": 3.70000004768372}, {"option": "IDXX270115C00400000", "bid": 119.0, "bid_size": 10.0, "ask": 126.0, "ask_size": 10.0, "iv": 0.369, "open_interest": 1.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0015, "vega": 0.499, "theta": -0.0777, "rho": 1.128, "theo": 122.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.0, "last_trade_time": "2026-08-17T09:42:11", "percent_change": 0.0, "prev_day_close": 124.349998474121}, {"option": "IDXX270115P00400000", "bid": 0.8, "bid_size": 11.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.3546, "open_interest": 2.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0016, "vega": 0.5025, "theta": -0.079, "rho": -0.1613, "theo": 5.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "IDXX270115C00410000", "bid": 109.0, "bid_size": 1.0, "ask": 117.2, "ask_size": 5.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0018, "vega": 0.5666, "theta": -0.0876, "rho": 1.1255, "theo": 114.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.450000762939}, {"option": "IDXX270115P00410000", "bid": 1.8, "bid_size": 3.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.3613, "open_interest": 1.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.0018, "vega": 0.5737, "theta": -0.0891, "rho": -0.1926, "theo": 6.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "IDXX270115C00420000", "bid": 100.4, "bid_size": 5.0, "ask": 108.8, "ask_size": 5.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": 0.866, "gamma": 0.002, "vega": 0.6371, "theta": -0.0977, "rho": 1.1178, "theo": 105.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.75}, {"option": "IDXX270115P00420000", "bid": 3.6, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.3656, "open_interest": 2.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.002, "vega": 0.6419, "theta": -0.0996, "rho": -0.2268, "theo": 8.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-08-17T09:30:32", "percent_change": 0.0, "prev_day_close": 7.74999988079071}, {"option": "IDXX270115C00430000", "bid": 92.2, "bid_size": 3.0, "ask": 100.7, "ask_size": 5.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0022, "vega": 0.7088, "theta": -0.1078, "rho": 1.1054, "theo": 97.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.7999992370606}, {"option": "IDXX270115P00430000", "bid": 5.0, "bid_size": 2.0, "ask": 13.2, "ask_size": 2.0, "iv": 0.3562, "open_interest": 3.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0023, "vega": 0.7154, "theta": -0.11, "rho": -0.2645, "theo": 9.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-07-08T09:30:02", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "IDXX270115C00440000", "bid": 84.5, "bid_size": 5.0, "ask": 92.9, "ask_size": 7.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0025, "vega": 0.7799, "theta": -0.1177, "rho": 1.0878, "theo": 89.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "IDXX270115P00440000", "bid": 7.0, "bid_size": 3.0, "ask": 15.2, "ask_size": 3.0, "iv": 0.3534, "open_interest": 8.0, "volume": 0.0, "delta": -0.1865, "gamma": 0.0026, "vega": 0.7865, "theta": -0.1203, "rho": -0.3072, "theo": 11.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-02T11:51:06", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "IDXX270115C00450000", "bid": 77.0, "bid_size": 2.0, "ask": 85.3, "ask_size": 5.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0028, "vega": 0.85, "theta": -0.1272, "rho": 1.0648, "theo": 82.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "IDXX270115P00450000", "bid": 9.0, "bid_size": 3.0, "ask": 16.1, "ask_size": 3.0, "iv": 0.3405, "open_interest": 16.0, "volume": 0.0, "delta": -0.2155, "gamma": 0.0028, "vega": 0.8561, "theta": -0.1303, "rho": -0.3513, "theo": 14.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.28, "last_trade_time": "2026-09-14T10:09:10", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "IDXX270115C00460000", "bid": 70.0, "bid_size": 6.0, "ask": 78.3, "ask_size": 6.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": 0.7579, "gamma": 0.003, "vega": 0.916, "theta": -0.136, "rho": 1.0372, "theo": 74.9457, "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": 75.7000007629394}, {"option": "IDXX270115P00460000", "bid": 12.0, "bid_size": 7.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.3502, "open_interest": 3.0, "volume": 0.0, "delta": -0.247, "gamma": 0.0031, "vega": 0.9241, "theta": -0.1396, "rho": -0.3996, "theo": 16.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-07-31T14:26:27", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "IDXX270115C00470000", "bid": 63.0, "bid_size": 3.0, "ask": 71.4, "ask_size": 6.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.7251, "gamma": 0.0032, "vega": 0.9779, "theta": -0.1439, "rho": 1.004, "theo": 67.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.8, "last_trade_time": "2026-09-09T14:29:29", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "IDXX270115P00470000", "bid": 15.1, "bid_size": 4.0, "ask": 23.7, "ask_size": 3.0, "iv": 0.3491, "open_interest": 2.0, "volume": 0.0, "delta": -0.2808, "gamma": 0.0033, "vega": 0.9842, "theta": -0.1481, "rho": -0.4486, "theo": 19.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.08, "last_trade_time": "2026-09-11T11:41:13", "percent_change": 0.0, "prev_day_close": 18.3499999046326}, {"option": "IDXX270115C00480000", "bid": 56.0, "bid_size": 4.0, "ask": 64.6, "ask_size": 6.0, "iv": 0.3371, "open_interest": 3.0, "volume": 0.0, "delta": 0.6902, "gamma": 0.0035, "vega": 1.0325, "theta": -0.1508, "rho": 0.9671, "theo": 61.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-09-09T14:26:08", "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "IDXX270115P00480000", "bid": 19.7, "bid_size": 1.0, "ask": 26.5, "ask_size": 3.0, "iv": 0.3496, "open_interest": 1.0, "volume": 0.0, "delta": -0.3166, "gamma": 0.0036, "vega": 1.0405, "theta": -0.1556, "rho": -0.4999, "theo": 22.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.78, "last_trade_time": "2026-09-10T14:05:40", "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "IDXX270115C00490000", "bid": 50.0, "bid_size": 3.0, "ask": 58.7, "ask_size": 4.0, "iv": 0.3369, "open_interest": 2.0, "volume": 0.0, "delta": 0.6536, "gamma": 0.0037, "vega": 1.0797, "theta": -0.1563, "rho": 0.925, "theo": 55.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-09-09T14:18:00", "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "IDXX270115P00490000", "bid": 22.0, "bid_size": 1.0, "ask": 29.5, "ask_size": 7.0, "iv": 0.3362, "open_interest": 4.0, "volume": 0.0, "delta": -0.3549, "gamma": 0.0038, "vega": 1.084, "theta": -0.1619, "rho": -0.553, "theo": 26.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.06, "last_trade_time": "2026-09-11T11:41:13", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "IDXX270115C00500000", "bid": 44.0, "bid_size": 3.0, "ask": 51.8, "ask_size": 2.0, "iv": 0.3287, "open_interest": 7.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.0038, "vega": 1.1172, "theta": -0.1604, "rho": 0.88, "theo": 49.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.8, "last_trade_time": "2026-09-15T13:52:05", "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "IDXX270115P00500000", "bid": 26.0, "bid_size": 2.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.337, "open_interest": 7.0, "volume": 0.0, "delta": -0.3944, "gamma": 0.004, "vega": 1.1202, "theta": -0.1667, "rho": -0.6025, "theo": 30.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-09-04T14:26:39", "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "IDXX270115C00510000", "bid": 39.0, "bid_size": 7.0, "ask": 47.2, "ask_size": 11.0, "iv": 0.3314, "open_interest": 2.0, "volume": 0.0, "delta": 0.5767, "gamma": 0.004, "vega": 1.1447, "theta": -0.1629, "rho": 0.8317, "theo": 43.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-09-17T09:30:17", "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "IDXX270115P00510000", "bid": 30.2, "bid_size": 5.0, "ask": 39.8, "ask_size": 7.0, "iv": 0.3364, "open_interest": 16.0, "volume": 0.0, "delta": -0.435, "gamma": 0.0041, "vega": 1.1442, "theta": -0.1701, "rho": -0.6523, "theo": 35.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-09-10T12:59:43", "percent_change": 0.0, "prev_day_close": 33.5999994277954}, {"option": "IDXX270115C00520000", "bid": 33.6, "bid_size": 2.0, "ask": 42.9, "ask_size": 6.0, "iv": 0.3324, "open_interest": 21.0, "volume": 0.0, "delta": 0.5366, "gamma": 0.004, "vega": 1.161, "theta": -0.1637, "rho": 0.7803, "theo": 38.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.63, "last_trade_time": "2026-09-16T11:22:02", "percent_change": 0.0, "prev_day_close": 39.4000015258789}, {"option": "IDXX270115P00520000", "bid": 36.0, "bid_size": 2.0, "ask": 44.9, "ask_size": 5.0, "iv": 0.3378, "open_interest": 24.0, "volume": 0.0, "delta": -0.4771, "gamma": 0.0042, "vega": 1.1563, "theta": -0.1718, "rho": -0.6973, "theo": 40.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.58, "last_trade_time": "2026-09-16T11:22:02", "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "IDXX270115C00530000", "bid": 29.1, "bid_size": 6.0, "ask": 38.0, "ask_size": 4.0, "iv": 0.3275, "open_interest": 4.0, "volume": 0.0, "delta": 0.4965, "gamma": 0.0041, "vega": 1.1659, "theta": -0.1629, "rho": 0.7277, "theo": 34.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.66, "last_trade_time": "2026-08-14T11:25:56", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "IDXX270115P00530000", "bid": 41.2, "bid_size": 2.0, "ask": 49.8, "ask_size": 2.0, "iv": 0.3327, "open_interest": 18.0, "volume": 0.0, "delta": -0.5193, "gamma": 0.0043, "vega": 1.1552, "theta": -0.1721, "rho": -0.7412, "theo": 45.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2026-08-11T14:58:54", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "IDXX270115C00540000", "bid": 25.3, "bid_size": 1.0, "ask": 34.0, "ask_size": 5.0, "iv": 0.328, "open_interest": 5.0, "volume": 0.0, "delta": 0.4565, "gamma": 0.0041, "vega": 1.1591, "theta": -0.1605, "rho": 0.6734, "theo": 29.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-09-15T13:50:48", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "IDXX270115P00540000", "bid": 47.1, "bid_size": 3.0, "ask": 56.1, "ask_size": 4.0, "iv": 0.3324, "open_interest": 2.0, "volume": 0.0, "delta": -0.5623, "gamma": 0.0044, "vega": 1.1407, "theta": -0.1707, "rho": -0.7745, "theo": 51.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-08-10T12:32:15", "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "IDXX270115C00550000", "bid": 21.6, "bid_size": 3.0, "ask": 30.0, "ask_size": 4.0, "iv": 0.3256, "open_interest": 9.0, "volume": 0.0, "delta": 0.417, "gamma": 0.0041, "vega": 1.1414, "theta": -0.1565, "rho": 0.6195, "theo": 25.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.1, "last_trade_time": "2026-08-18T10:44:52", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "IDXX270115P00550000", "bid": 53.4, "bid_size": 3.0, "ask": 62.9, "ask_size": 5.0, "iv": 0.3332, "open_interest": 5.0, "volume": 0.0, "delta": -0.6047, "gamma": 0.0044, "vega": 1.1109, "theta": -0.1679, "rho": -0.7982, "theo": 57.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.9, "last_trade_time": "2026-09-15T14:19:21", "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "IDXX270115C00560000", "bid": 20.7, "bid_size": 1.0, "ask": 25.9, "ask_size": 2.0, "iv": 0.332, "open_interest": 34.0, "volume": 0.0, "delta": 0.3783, "gamma": 0.004, "vega": 1.1123, "theta": -0.1512, "rho": 0.5649, "theo": 22.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-09-11T12:53:49", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "IDXX270115P00560000", "bid": 60.1, "bid_size": 2.0, "ask": 69.0, "ask_size": 5.0, "iv": 0.3291, "open_interest": 1.0, "volume": 0.0, "delta": -0.6466, "gamma": 0.0043, "vega": 1.0733, "theta": -0.1637, "rho": -0.8217, "theo": 63.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.4, "last_trade_time": "2026-07-28T12:54:29", "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "IDXX270115C00570000", "bid": 14.8, "bid_size": 2.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.3229, "open_interest": 10.0, "volume": 0.0, "delta": 0.341, "gamma": 0.0039, "vega": 1.0743, "theta": -0.1445, "rho": 0.5123, "theo": 19.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.5, "last_trade_time": "2026-08-04T12:38:05", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "IDXX270115P00570000", "bid": 67.0, "bid_size": 2.0, "ask": 76.0, "ask_size": 4.0, "iv": 0.3266, "open_interest": 1.0, "volume": 0.0, "delta": -0.6876, "gamma": 0.0043, "vega": 1.0154, "theta": -0.1583, "rho": -0.8319, "theo": 70.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.2, "last_trade_time": "2026-07-28T12:53:53", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "IDXX270115C00580000", "bid": 12.0, "bid_size": 1.0, "ask": 19.5, "ask_size": 3.0, "iv": 0.3122, "open_interest": 12.0, "volume": 0.0, "delta": 0.3052, "gamma": 0.0038, "vega": 1.0267, "theta": -0.1368, "rho": 0.4603, "theo": 16.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.21, "last_trade_time": "2026-09-08T15:28:03", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "IDXX270115P00580000", "bid": 74.4, "bid_size": 5.0, "ask": 83.0, "ask_size": 7.0, "iv": 0.3229, "open_interest": 2.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.0042, "vega": 0.956, "theta": -0.1519, "rho": -0.8197, "theo": 78.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.09, "last_trade_time": "2026-08-19T10:24:10", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "IDXX270115C00590000", "bid": 9.2, "bid_size": 3.0, "ask": 17.6, "ask_size": 2.0, "iv": 0.3107, "open_interest": 9.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.0036, "vega": 0.9732, "theta": -0.1283, "rho": 0.4116, "theo": 13.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-09T11:54:48", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "IDXX270115P00590000", "bid": 82.1, "bid_size": 3.0, "ask": 89.8, "ask_size": 3.0, "iv": 0.3153, "open_interest": 3.0, "volume": 0.0, "delta": -0.7656, "gamma": 0.004, "vega": 0.878, "theta": -0.1446, "rho": -0.7863, "theo": 86.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.7, "last_trade_time": "2026-07-28T12:53:18", "percent_change": 0.0, "prev_day_close": 84.6999969482422}, {"option": "IDXX270115C00600000", "bid": 7.1, "bid_size": 3.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.3063, "open_interest": 84.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.0034, "vega": 0.912, "theta": -0.1191, "rho": 0.3641, "theo": 11.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.15, "last_trade_time": "2026-09-03T09:30:21", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "IDXX270115P00600000", "bid": 90.4, "bid_size": 3.0, "ask": 99.0, "ask_size": 3.0, "iv": 0.3215, "open_interest": 2.0, "volume": 0.0, "delta": -0.8022, "gamma": 0.0039, "vega": 0.7949, "theta": -0.1365, "rho": -0.7543, "theo": 94.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.96, "last_trade_time": "2026-08-10T15:57:18", "percent_change": 0.0, "prev_day_close": 92.7999992370606}, {"option": "IDXX270115C00610000", "bid": 5.3, "bid_size": 3.0, "ask": 13.9, "ask_size": 2.0, "iv": 0.3089, "open_interest": 29.0, "volume": 0.0, "delta": 0.2097, "gamma": 0.0032, "vega": 0.8477, "theta": -0.1095, "rho": 0.3202, "theo": 9.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-08-26T12:08:52", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IDXX270115P00610000", "bid": 98.7, "bid_size": 5.0, "ask": 107.0, "ask_size": 3.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0037, "vega": 0.695, "theta": -0.1284, "rho": -0.7026, "theo": 102.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.150001525879}, {"option": "IDXX270115C00620000", "bid": 4.2, "bid_size": 2.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.3084, "open_interest": 32.0, "volume": 0.0, "delta": 0.1824, "gamma": 0.0029, "vega": 0.7802, "theta": -0.0997, "rho": 0.2795, "theo": 8.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-04T12:29:17", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "IDXX270115P00620000", "bid": 107.2, "bid_size": 1.0, "ask": 115.4, "ask_size": 2.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.0035, "vega": 0.594, "theta": -0.12, "rho": -0.62, "theo": 111.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.400001525879}, {"option": "IDXX270115C00630000", "bid": 2.5, "bid_size": 2.0, "ask": 9.7, "ask_size": 2.0, "iv": 0.2976, "open_interest": 6.0, "volume": 0.0, "delta": 0.1575, "gamma": 0.0027, "vega": 0.7117, "theta": -0.09, "rho": 0.2419, "theo": 6.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.44, "last_trade_time": "2026-09-10T13:06:32", "percent_change": 0.0, "prev_day_close": 6.60000002384186}, {"option": "IDXX270115P00630000", "bid": 116.1, "bid_size": 1.0, "ask": 124.0, "ask_size": 1.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.0034, "vega": 0.4858, "theta": -0.1126, "rho": -0.5427, "theo": 120.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.150001525879}, {"option": "IDXX270115C00640000", "bid": 1.2, "bid_size": 4.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.3058, "open_interest": 79.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0024, "vega": 0.6433, "theta": -0.0804, "rho": 0.2081, "theo": 5.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.7, "last_trade_time": "2026-08-07T14:13:11", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "IDXX270115P00640000", "bid": 125.3, "bid_size": 4.0, "ask": 133.4, "ask_size": 7.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0031, "vega": 0.3672, "theta": -0.106, "rho": -0.4081, "theo": 129.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.300003051758}, {"option": "IDXX270115C00650000", "bid": 0.1, "bid_size": 7.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.2895, "open_interest": 57.0, "volume": 0.0, "delta": 0.115, "gamma": 0.0022, "vega": 0.5761, "theta": -0.0712, "rho": 0.1773, "theo": 4.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-16T14:56:25", "percent_change": 0.0, "prev_day_close": 3.25000009685755}, {"option": "IDXX270115P00650000", "bid": 134.7, "bid_size": 3.0, "ask": 142.9, "ask_size": 8.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0026, "vega": 0.2558, "theta": -0.0997, "rho": -0.2978, "theo": 138.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.849998474121}, {"option": "IDXX270115C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.2996, "open_interest": 2.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.0019, "vega": 0.5117, "theta": -0.0625, "rho": 0.1503, "theo": 3.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-07-24T15:25:34", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "IDXX270115P00660000", "bid": 144.4, "bid_size": 2.0, "ask": 152.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.002, "vega": 0.1542, "theta": -0.0739, "rho": -0.1691, "theo": 148.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.699996948242}, {"option": "IDXX270115C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 2.0, "iv": 0.2844, "open_interest": 4.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0017, "vega": 0.45, "theta": -0.0544, "rho": 0.126, "theo": 2.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-07-27T12:47:19", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "IDXX270115P00670000", "bid": 154.4, "bid_size": 2.0, "ask": 162.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0011, "vega": 0.0649, "theta": -0.0238, "rho": -0.0516, "theo": 158.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.349998474121}, {"option": "IDXX270115C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.3231, "open_interest": 2.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0015, "vega": 0.3935, "theta": -0.0469, "rho": 0.1054, "theo": 2.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.16, "last_trade_time": "2026-07-27T10:38:10", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "IDXX270115P00680000", "bid": 164.4, "bid_size": 2.0, "ask": 172.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0005, "vega": 0.0276, "theta": 0.0, "rho": 0.0, "theo": 168.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.650001525879}, {"option": "IDXX270115C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.3628, "open_interest": 27.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0011, "vega": 0.2918, "theta": -0.0339, "rho": 0.0716, "theo": 1.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-04T10:43:36", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "IDXX270115P00700000", "bid": 184.4, "bid_size": 2.0, "ask": 192.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 188.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.3, "last_trade_time": "2026-07-10T10:33:06", "percent_change": 0.0, "prev_day_close": 185.400001525879}, {"option": "IDXX270115C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 8.0, "iv": 0.3774, "open_interest": 6.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0008, "vega": 0.2101, "theta": -0.0238, "rho": 0.0474, "theo": 0.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-08-11T13:31:05", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "IDXX270115P00720000", "bid": 204.4, "bid_size": 2.0, "ask": 212.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 208.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.400001525879}, {"option": "IDXX270115C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.4056, "open_interest": 34.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0006, "vega": 0.1459, "theta": -0.0161, "rho": 0.0304, "theo": 0.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-08-11T13:36:10", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "IDXX270115P00740000", "bid": 224.4, "bid_size": 2.0, "ask": 232.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 228.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.400001525879}, {"option": "IDXX270115C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 6.6, "ask_size": 2.0, "iv": 0.4142, "open_interest": 1.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0004, "vega": 0.0989, "theta": -0.0106, "rho": 0.019, "theo": 0.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "IDXX270115P00760000", "bid": 244.4, "bid_size": 2.0, "ask": 252.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 248.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.400001525879}, {"option": "IDXX270115C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 7.0, "iv": 0.4421, "open_interest": 4.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0002, "vega": 0.0648, "theta": -0.0068, "rho": 0.0116, "theo": 0.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-09-03T13:21:57", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "IDXX270115P00780000", "bid": 264.4, "bid_size": 2.0, "ask": 272.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 268.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.649993896484}, {"option": "IDXX270115C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 7.0, "iv": 0.4627, "open_interest": 1.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0002, "vega": 0.0414, "theta": -0.0042, "rho": 0.0069, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-05-27T15:05:22", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "IDXX270115P00800000", "bid": 284.4, "bid_size": 2.0, "ask": 292.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 288.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.399993896484}, {"option": "IDXX270115C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 0.4035, "open_interest": 2.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0259, "theta": -0.0025, "rho": 0.004, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IDXX270115P00820000", "bid": 304.4, "bid_size": 2.0, "ask": 312.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 308.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.399993896484}, {"option": "IDXX270115C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0157, "theta": -0.0015, "rho": 0.0023, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX270115P00840000", "bid": 324.4, "bid_size": 2.0, "ask": 332.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 328.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.649993896484}, {"option": "IDXX270115C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.5405, "open_interest": 2.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0093, "theta": -0.0009, "rho": 0.0013, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-06T09:30:03", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "IDXX270115P00860000", "bid": 344.4, "bid_size": 2.0, "ask": 352.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 348.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.399993896484}, {"option": "IDXX270416C00320000", "bid": 199.0, "bid_size": 10.0, "ask": 205.6, "ask_size": 6.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0005, "vega": 0.3256, "theta": -0.0226, "rho": 1.6654, "theo": 202.5036, "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": 204.150001525879}, {"option": "IDXX270416P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.4345, "open_interest": 0.0, "volume": 1.0, "delta": -0.0383, "gamma": 0.0005, "vega": 0.3299, "theta": -0.0304, "rho": -0.1173, "theo": 2.6122, "change": 2.05, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IDXX270416C00330000", "bid": 188.3, "bid_size": 7.0, "ask": 196.4, "ask_size": 6.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0006, "vega": 0.3787, "theta": -0.0276, "rho": 1.6948, "theo": 193.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.950004577637}, {"option": "IDXX270416P00330000", "bid": 0.1, "bid_size": 11.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.3777, "open_interest": 0.0, "volume": 1.0, "delta": -0.0464, "gamma": 0.0006, "vega": 0.3824, "theta": -0.0352, "rho": -0.1412, "theo": 3.2356, "change": 2.6, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "IDXX270416C00340000", "bid": 179.2, "bid_size": 10.0, "ask": 187.3, "ask_size": 6.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0007, "vega": 0.4366, "theta": -0.0331, "rho": 1.7203, "theo": 184.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.849998474121}, {"option": "IDXX270416P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.385, "open_interest": 0.0, "volume": 1.0, "delta": -0.0556, "gamma": 0.0007, "vega": 0.4432, "theta": -0.0404, "rho": -0.1699, "theo": 3.9698, "change": 3.3, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "IDXX270416C00350000", "bid": 171.0, "bid_size": 10.0, "ask": 178.3, "ask_size": 10.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0008, "vega": 0.4987, "theta": -0.0388, "rho": 1.7413, "theo": 175.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.800003051758}, {"option": "IDXX270416P00350000", "bid": 0.45, "bid_size": 6.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.3735, "open_interest": 4.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0008, "vega": 0.5032, "theta": -0.0459, "rho": -0.2003, "theo": 4.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 3.77500005066395}, {"option": "IDXX270416C00360000", "bid": 162.0, "bid_size": 10.0, "ask": 169.5, "ask_size": 6.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.001, "vega": 0.5644, "theta": -0.0448, "rho": 1.7581, "theo": 166.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.849998474121}, {"option": "IDXX270416P00360000", "bid": 1.35, "bid_size": 10.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.3752, "open_interest": 4.0, "volume": 1.0, "delta": -0.0777, "gamma": 0.001, "vega": 0.5732, "theta": -0.0518, "rho": -0.236, "theo": 5.8268, "change": 1.625, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 40.8805, "prev_day_close": 5.22500020265579}, {"option": "IDXX270416C00370000", "bid": 154.0, "bid_size": 10.0, "ask": 160.8, "ask_size": 6.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0011, "vega": 0.6338, "theta": -0.0511, "rho": 1.7695, "theo": 158.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.5}, {"option": "IDXX270416P00370000", "bid": 2.25, "bid_size": 11.0, "ask": 9.8, "ask_size": 6.0, "iv": 0.3683, "open_interest": 4.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0011, "vega": 0.64, "theta": -0.0579, "rho": -0.2749, "theo": 6.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 6.17500019073486}, {"option": "IDXX270416C00380000", "bid": 144.0, "bid_size": 3.0, "ask": 152.3, "ask_size": 3.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0012, "vega": 0.7051, "theta": -0.0575, "rho": 1.7766, "theo": 149.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.599998474121}, {"option": "IDXX270416P00380000", "bid": 3.0, "bid_size": 2.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.3676, "open_interest": 3.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0012, "vega": 0.7157, "theta": -0.0642, "rho": -0.318, "theo": 8.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "IDXX270416C00390000", "bid": 136.0, "bid_size": 2.0, "ask": 144.1, "ask_size": 3.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0014, "vega": 0.7794, "theta": -0.064, "rho": 1.7777, "theo": 141.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.650001525879}, {"option": "IDXX270416P00390000", "bid": 4.2, "bid_size": 7.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.3658, "open_interest": 5.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0014, "vega": 0.788, "theta": -0.0706, "rho": -0.3653, "theo": 9.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-09-11T10:17:05", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "IDXX270416C00400000", "bid": 128.0, "bid_size": 2.0, "ask": 136.1, "ask_size": 6.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": 0.8635, "gamma": 0.0015, "vega": 0.8536, "theta": -0.0705, "rho": 1.7744, "theo": 133.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.650001525879}, {"option": "IDXX270416P00400000", "bid": 6.6, "bid_size": 10.0, "ask": 14.1, "ask_size": 11.0, "iv": 0.361, "open_interest": 3.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0015, "vega": 0.8638, "theta": -0.0771, "rho": -0.4158, "theo": 11.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.39, "last_trade_time": "2026-09-17T10:17:22", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "IDXX270416C00410000", "bid": 120.0, "bid_size": 3.0, "ask": 128.3, "ask_size": 6.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0016, "vega": 0.9293, "theta": -0.077, "rho": 1.7649, "theo": 125.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "IDXX270416P00410000", "bid": 8.4, "bid_size": 2.0, "ask": 17.1, "ask_size": 2.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0017, "vega": 0.9402, "theta": -0.0836, "rho": -0.4714, "theo": 13.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500005722046}, {"option": "IDXX270416C00420000", "bid": 113.0, "bid_size": 3.0, "ask": 120.8, "ask_size": 3.0, "iv": 0.3588, "open_interest": 1.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.0018, "vega": 1.0033, "theta": -0.0833, "rho": 1.7508, "theo": 117.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.0, "last_trade_time": "2026-08-24T09:32:47", "percent_change": 0.0, "prev_day_close": 118.700000762939}, {"option": "IDXX270416P00420000", "bid": 10.1, "bid_size": 2.0, "ask": 19.3, "ask_size": 2.0, "iv": 0.3604, "open_interest": 3.0, "volume": 0.0, "delta": -0.1785, "gamma": 0.0018, "vega": 1.0161, "theta": -0.0899, "rho": -0.5281, "theo": 15.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-09-09T14:25:34", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "IDXX270416C00430000", "bid": 105.0, "bid_size": 3.0, "ask": 113.5, "ask_size": 3.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0019, "vega": 1.0766, "theta": -0.0894, "rho": 1.731, "theo": 110.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.450000762939}, {"option": "IDXX270416P00430000", "bid": 13.0, "bid_size": 1.0, "ask": 21.9, "ask_size": 1.0, "iv": 0.3616, "open_interest": 1.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.002, "vega": 1.0898, "theta": -0.0961, "rho": -0.5905, "theo": 17.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-03T10:15:21", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "IDXX270416C00440000", "bid": 98.0, "bid_size": 3.0, "ask": 106.4, "ask_size": 5.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.0021, "vega": 1.1471, "theta": -0.0953, "rho": 1.7059, "theo": 103.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.400001525879}, {"option": "IDXX270416P00440000", "bid": 15.0, "bid_size": 4.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.3535, "open_interest": 2.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.0022, "vega": 1.1593, "theta": -0.102, "rho": -0.653, "theo": 20.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-02T15:27:33", "percent_change": 0.0, "prev_day_close": 19.7999997138977}, {"option": "IDXX270416C00450000", "bid": 91.0, "bid_size": 3.0, "ask": 99.9, "ask_size": 3.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": 0.7581, "gamma": 0.0022, "vega": 1.214, "theta": -0.1007, "rho": 1.6764, "theo": 96.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5999984741211}, {"option": "IDXX270416P00450000", "bid": 19.6, "bid_size": 1.0, "ask": 27.7, "ask_size": 3.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.0023, "vega": 1.2302, "theta": -0.1077, "rho": -0.7208, "theo": 23.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "IDXX270416C00460000", "bid": 85.0, "bid_size": 3.0, "ask": 93.5, "ask_size": 6.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.0024, "vega": 1.2773, "theta": -0.1057, "rho": 1.641, "theo": 89.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "IDXX270416P00460000", "bid": 21.5, "bid_size": 2.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.2742, "gamma": 0.0024, "vega": 1.2892, "theta": -0.1129, "rho": -0.7861, "theo": 26.6601, "change": 0.0, "open": 0.0, "high": 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": "IDXX270416C00470000", "bid": 78.1, "bid_size": 4.0, "ask": 87.2, "ask_size": 2.0, "iv": 0.3507, "open_interest": 7.0, "volume": 0.0, "delta": 0.7076, "gamma": 0.0025, "vega": 1.3346, "theta": -0.1102, "rho": 1.6025, "theo": 83.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-08-21T09:46:43", "percent_change": 0.0, "prev_day_close": 84.6500015258789}, {"option": "IDXX270416P00470000", "bid": 25.0, "bid_size": 1.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.3014, "gamma": 0.0026, "vega": 1.347, "theta": -0.1176, "rho": -0.8544, "theo": 30.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "IDXX270416C00480000", "bid": 72.3, "bid_size": 3.0, "ask": 81.0, "ask_size": 2.0, "iv": 0.3493, "open_interest": 5.0, "volume": 0.0, "delta": 0.681, "gamma": 0.0026, "vega": 1.387, "theta": -0.1142, "rho": 1.5583, "theo": 77.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.5, "last_trade_time": "2026-09-09T14:04:26", "percent_change": 0.0, "prev_day_close": 78.3999977111816}, {"option": "IDXX270416P00480000", "bid": 29.0, "bid_size": 6.0, "ask": 38.4, "ask_size": 3.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": -0.3292, "gamma": 0.0027, "vega": 1.3974, "theta": -0.1219, "rho": -0.9243, "theo": 33.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "IDXX270416C00490000", "bid": 66.3, "bid_size": 4.0, "ask": 75.6, "ask_size": 3.0, "iv": 0.348, "open_interest": 4.0, "volume": 0.0, "delta": 0.6536, "gamma": 0.0027, "vega": 1.4323, "theta": -0.1175, "rho": 1.5114, "theo": 71.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.5, "last_trade_time": "2026-09-14T10:50:15", "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "IDXX270416P00490000", "bid": 33.0, "bid_size": 1.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.3584, "gamma": 0.0028, "vega": 1.4411, "theta": -0.1255, "rho": -0.9925, "theo": 37.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "IDXX270416C00500000", "bid": 61.2, "bid_size": 10.0, "ask": 68.8, "ask_size": 12.0, "iv": 0.3431, "open_interest": 8.0, "volume": 0.0, "delta": 0.6256, "gamma": 0.0028, "vega": 1.4708, "theta": -0.1202, "rho": 1.4606, "theo": 65.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.2, "last_trade_time": "2026-09-09T13:56:53", "percent_change": 0.0, "prev_day_close": 68.0500030517578}, {"option": "IDXX270416P00500000", "bid": 37.8, "bid_size": 11.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.003, "vega": 1.4762, "theta": -0.1286, "rho": -1.0597, "theo": 42.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "IDXX270416C00510000", "bid": 58.4, "bid_size": 10.0, "ask": 65.0, "ask_size": 2.0, "iv": 0.3541, "open_interest": 3.0, "volume": 1.0, "delta": 0.5971, "gamma": 0.0029, "vega": 1.5018, "theta": -0.1222, "rho": 1.4062, "theo": 60.6222, "change": 2.2, "open": 62.1, "high": 62.1, "low": 62.1, "tick": "up", "last_trade_price": 62.1, "last_trade_time": "2026-09-18T10:31:25", "percent_change": 3.67279, "prev_day_close": 61.8500022888184}, {"option": "IDXX270416P00510000", "bid": 43.2, "bid_size": 6.0, "ask": 51.0, "ask_size": 8.0, "iv": 0.3488, "open_interest": 3.0, "volume": 0.0, "delta": -0.4184, "gamma": 0.0031, "vega": 1.5025, "theta": -0.1311, "rho": -1.1206, "theo": 46.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.0, "last_trade_time": "2026-09-10T10:07:07", "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "IDXX270416C00520000", "bid": 53.7, "bid_size": 10.0, "ask": 60.0, "ask_size": 9.0, "iv": 0.3527, "open_interest": 25.0, "volume": 1.0, "delta": 0.5683, "gamma": 0.0029, "vega": 1.5249, "theta": -0.1235, "rho": 1.3506, "theo": 55.633, "change": 1.45, "open": 57.5, "high": 57.5, "low": 57.5, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-09-18T11:05:54", "percent_change": 2.58698, "prev_day_close": 56.8999996185303}, {"option": "IDXX270416P00520000", "bid": 49.1, "bid_size": 9.0, "ask": 56.0, "ask_size": 1.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.4497, "gamma": 0.0031, "vega": 1.5194, "theta": -0.1329, "rho": -1.1815, "theo": 51.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "IDXX270416C00530000", "bid": 47.7, "bid_size": 8.0, "ask": 55.0, "ask_size": 11.0, "iv": 0.3453, "open_interest": 2.0, "volume": 0.0, "delta": 0.5393, "gamma": 0.003, "vega": 1.54, "theta": -0.1242, "rho": 1.2911, "theo": 50.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.03, "last_trade_time": "2026-09-02T14:11:15", "percent_change": 0.0, "prev_day_close": 52.3000011444092}, {"option": "IDXX270416P00530000", "bid": 54.0, "bid_size": 8.0, "ask": 61.2, "ask_size": 11.0, "iv": 0.3465, "open_interest": 1.0, "volume": 0.0, "delta": -0.4808, "gamma": 0.0032, "vega": 1.5285, "theta": -0.1341, "rho": -1.2375, "theo": 57.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.7, "last_trade_time": "2026-09-11T11:50:23", "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "IDXX270416C00540000", "bid": 42.0, "bid_size": 1.0, "ask": 51.0, "ask_size": 1.0, "iv": 0.3404, "open_interest": 2.0, "volume": 0.0, "delta": 0.5103, "gamma": 0.003, "vega": 1.5472, "theta": -0.1241, "rho": 1.2315, "theo": 46.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.8, "last_trade_time": "2026-08-28T13:54:14", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "IDXX270416P00540000", "bid": 58.2, "bid_size": 4.0, "ask": 67.0, "ask_size": 7.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0033, "vega": 1.5269, "theta": -0.1346, "rho": -1.2859, "theo": 62.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2499980926514}, {"option": "IDXX270416C00550000", "bid": 38.0, "bid_size": 1.0, "ask": 47.0, "ask_size": 1.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.4814, "gamma": 0.003, "vega": 1.5462, "theta": -0.1233, "rho": 1.1698, "theo": 42.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.3, "last_trade_time": "2026-08-28T13:53:19", "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "IDXX270416P00550000", "bid": 64.3, "bid_size": 2.0, "ask": 73.0, "ask_size": 2.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.5444, "gamma": 0.0033, "vega": 1.5154, "theta": -0.1345, "rho": -1.3299, "theo": 68.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3500003814697}, {"option": "IDXX270416C00560000", "bid": 33.8, "bid_size": 7.0, "ask": 43.0, "ask_size": 1.0, "iv": 0.3359, "open_interest": 3.0, "volume": 0.0, "delta": 0.4528, "gamma": 0.003, "vega": 1.5372, "theta": -0.122, "rho": 1.1072, "theo": 38.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.75, "last_trade_time": "2026-09-02T15:47:21", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "IDXX270416P00560000", "bid": 70.6, "bid_size": 2.0, "ask": 79.7, "ask_size": 2.0, "iv": 0.3401, "open_interest": 2.0, "volume": 0.0, "delta": -0.5761, "gamma": 0.0034, "vega": 1.4952, "theta": -0.1338, "rho": -1.3654, "theo": 74.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.07, "last_trade_time": "2026-09-02T15:47:21", "percent_change": 0.0, "prev_day_close": 73.3999977111816}, {"option": "IDXX270416C00570000", "bid": 30.2, "bid_size": 4.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.3327, "open_interest": 143.0, "volume": 0.0, "delta": 0.4246, "gamma": 0.003, "vega": 1.5211, "theta": -0.12, "rho": 1.0455, "theo": 34.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.75, "last_trade_time": "2026-09-14T12:15:55", "percent_change": 0.0, "prev_day_close": 35.9000005722046}, {"option": "IDXX270416P00570000", "bid": 77.0, "bid_size": 2.0, "ask": 85.0, "ask_size": 2.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0034, "vega": 1.4595, "theta": -0.1325, "rho": -1.3866, "theo": 81.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "IDXX270416C00580000", "bid": 27.0, "bid_size": 1.0, "ask": 36.0, "ask_size": 3.0, "iv": 0.3324, "open_interest": 10.0, "volume": 0.0, "delta": 0.397, "gamma": 0.003, "vega": 1.497, "theta": -0.1174, "rho": 0.9822, "theo": 31.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-09-15T11:07:49", "percent_change": 0.0, "prev_day_close": 32.5500011444092}, {"option": "IDXX270416P00580000", "bid": 83.8, "bid_size": 5.0, "ask": 92.5, "ask_size": 2.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.6392, "gamma": 0.0034, "vega": 1.4209, "theta": -0.1309, "rho": -1.4059, "theo": 87.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6499977111816}, {"option": "IDXX270416C00590000", "bid": 24.0, "bid_size": 1.0, "ask": 32.1, "ask_size": 1.0, "iv": 0.3282, "open_interest": 142.0, "volume": 0.0, "delta": 0.3699, "gamma": 0.0029, "vega": 1.4669, "theta": -0.1143, "rho": 0.921, "theo": 28.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.65, "last_trade_time": "2026-09-14T12:15:55", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "IDXX270416P00590000", "bid": 90.9, "bid_size": 2.0, "ask": 99.5, "ask_size": 3.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.6702, "gamma": 0.0034, "vega": 1.3687, "theta": -0.1286, "rho": -1.4021, "theo": 94.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.6000022888184}, {"option": "IDXX270416C00600000", "bid": 21.0, "bid_size": 1.0, "ask": 29.3, "ask_size": 4.0, "iv": 0.326, "open_interest": 10.0, "volume": 0.0, "delta": 0.3437, "gamma": 0.0029, "vega": 1.4304, "theta": -0.1107, "rho": 0.8601, "theo": 25.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.11, "last_trade_time": "2026-09-11T09:48:09", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "IDXX270416P00600000", "bid": 98.1, "bid_size": 2.0, "ask": 107.0, "ask_size": 2.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0033, "vega": 1.3054, "theta": -0.1259, "rho": -1.3942, "theo": 102.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.900001525879}, {"option": "IDXX270416C00610000", "bid": 18.2, "bid_size": 11.0, "ask": 26.4, "ask_size": 6.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": 0.3183, "gamma": 0.0028, "vega": 1.3877, "theta": -0.1068, "rho": 0.7999, "theo": 22.8592, "change": 0.0, "open": 0.0, "high": 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": "IDXX270416P00610000", "bid": 106.4, "bid_size": 1.0, "ask": 113.6, "ask_size": 10.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0033, "vega": 1.2449, "theta": -0.1229, "rho": -1.3757, "theo": 109.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "IDXX270416C00620000", "bid": 15.8, "bid_size": 6.0, "ask": 23.4, "ask_size": 6.0, "iv": 0.3186, "open_interest": 2.0, "volume": 0.0, "delta": 0.2939, "gamma": 0.0027, "vega": 1.3412, "theta": -0.1024, "rho": 0.7426, "theo": 20.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.24, "last_trade_time": "2026-08-28T09:57:12", "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "IDXX270416P00620000", "bid": 113.5, "bid_size": 8.0, "ask": 122.0, "ask_size": 5.0, "iv": 0.3265, "open_interest": 0.0, "volume": 7.0, "delta": -0.7601, "gamma": 0.0033, "vega": 1.1593, "theta": -0.1195, "rho": -1.3131, "theo": 117.5611, "change": 2.16, "open": 116.5, "high": 120.41, "low": 116.5, "tick": "no_change", "last_trade_price": 120.41, "last_trade_time": "2026-09-18T10:29:22", "percent_change": 1.82664, "prev_day_close": 115.899997711182}, {"option": "IDXX270416C00630000", "bid": 13.4, "bid_size": 6.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": 0.2705, "gamma": 0.0026, "vega": 1.2894, "theta": -0.0979, "rho": 0.6857, "theo": 18.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000000953674}, {"option": "IDXX270416P00630000", "bid": 122.3, "bid_size": 1.0, "ask": 129.5, "ask_size": 10.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.7889, "gamma": 0.0032, "vega": 1.0735, "theta": -0.1159, "rho": -1.2767, "theo": 125.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "IDXX270416C00640000", "bid": 11.1, "bid_size": 6.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.316, "open_interest": 1.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.0025, "vega": 1.2343, "theta": -0.093, "rho": 0.6317, "theo": 16.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.55, "last_trade_time": "2026-09-02T14:38:40", "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "IDXX270416P00640000", "bid": 129.0, "bid_size": 3.0, "ask": 138.2, "ask_size": 3.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0032, "vega": 0.9815, "theta": -0.1122, "rho": -1.1937, "theo": 134.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.199996948242}, {"option": "IDXX270416C00650000", "bid": 10.3, "bid_size": 2.0, "ask": 17.8, "ask_size": 2.0, "iv": 0.3169, "open_interest": 1.0, "volume": 0.0, "delta": 0.2269, "gamma": 0.0024, "vega": 1.177, "theta": -0.088, "rho": 0.5802, "theo": 14.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.58, "last_trade_time": "2026-09-16T13:34:23", "percent_change": 0.0, "prev_day_close": 14.4000005722046}, {"option": "IDXX270416P00650000", "bid": 137.8, "bid_size": 6.0, "ask": 146.6, "ask_size": 2.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": -0.8441, "gamma": 0.0031, "vega": 0.8655, "theta": -0.1079, "rho": -1.1008, "theo": 142.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.650001525879}, {"option": "IDXX270416C00660000", "bid": 7.5, "bid_size": 4.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.2069, "gamma": 0.0023, "vega": 1.1162, "theta": -0.0829, "rho": 0.5301, "theo": 12.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IDXX270416P00660000", "bid": 147.0, "bid_size": 6.0, "ask": 155.5, "ask_size": 3.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0031, "vega": 0.7765, "theta": -0.1029, "rho": -1.0167, "theo": 151.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.25}, {"option": "IDXX270416C00670000", "bid": 6.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.3095, "open_interest": 1.0, "volume": 0.0, "delta": 0.188, "gamma": 0.0022, "vega": 1.0552, "theta": -0.0778, "rho": 0.4838, "theo": 11.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-08-25T09:52:01", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "IDXX270416P00670000", "bid": 156.0, "bid_size": 4.0, "ask": 164.5, "ask_size": 2.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.003, "vega": 0.6381, "theta": -0.1016, "rho": -0.8177, "theo": 160.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.199996948242}, {"option": "IDXX270416C00680000", "bid": 6.3, "bid_size": 1.0, "ask": 13.2, "ask_size": 6.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": 0.1703, "gamma": 0.0021, "vega": 0.993, "theta": -0.0726, "rho": 0.4393, "theo": 9.8306, "change": 0.0, "open": 0.0, "high": 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": "IDXX270416P00680000", "bid": 165.3, "bid_size": 3.0, "ask": 173.4, "ask_size": 3.0, "iv": 0.3061, "open_interest": 0.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0028, "vega": 0.5194, "theta": -0.0987, "rho": -0.6417, "theo": 169.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.25}, {"option": "IDXX270416C00690000", "bid": 3.3, "bid_size": 5.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": 0.1537, "gamma": 0.0019, "vega": 0.9298, "theta": -0.0675, "rho": 0.3975, "theo": 8.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999978542328}, {"option": "IDXX270416P00690000", "bid": 175.0, "bid_size": 4.0, "ask": 182.9, "ask_size": 3.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0026, "vega": 0.4027, "theta": -0.0991, "rho": -0.4597, "theo": 179.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.150001525879}, {"option": "IDXX270416C00700000", "bid": 2.35, "bid_size": 5.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0018, "vega": 0.8683, "theta": -0.0625, "rho": 0.3591, "theo": 7.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000021457672}, {"option": "IDXX270416P00700000", "bid": 184.6, "bid_size": 2.0, "ask": 192.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0021, "vega": 0.254, "theta": -0.0852, "rho": -0.292, "theo": 188.8422, "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": 185.75}, {"option": "IDXX270416C00720000", "bid": 3.9, "bid_size": 1.0, "ask": 9.1, "ask_size": 7.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0016, "vega": 0.7462, "theta": -0.0529, "rho": 0.2891, "theo": 5.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999989271164}, {"option": "IDXX270416P00720000", "bid": 204.4, "bid_size": 2.0, "ask": 212.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.001, "vega": 0.0873, "theta": -0.0249, "rho": -0.1051, "theo": 208.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.5}, {"option": "IDXX270416C00740000", "bid": 0.2, "bid_size": 5.0, "ask": 8.2, "ask_size": 4.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0879, "gamma": 0.0013, "vega": 0.6317, "theta": -0.044, "rho": 0.2297, "theo": 4.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "IDXX270416P00740000", "bid": 224.4, "bid_size": 2.0, "ask": 232.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0002, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 228.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.400001525879}, {"option": "IDXX270416C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 3.0, "iv": 0.3114, "open_interest": 1.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0011, "vega": 0.5268, "theta": -0.0361, "rho": 0.1804, "theo": 3.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 3.77499994635582}, {"option": "IDXX270416P00760000", "bid": 244.4, "bid_size": 2.0, "ask": 252.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 248.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.400001525879}, {"option": "IDXX270416C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.3323, "open_interest": 3.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0009, "vega": 0.4322, "theta": -0.0291, "rho": 0.1397, "theo": 2.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "IDXX270416P00780000", "bid": 264.4, "bid_size": 2.0, "ask": 272.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 268.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.399993896484}, {"option": "IDXX270416C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0008, "vega": 0.3492, "theta": -0.0231, "rho": 0.1065, "theo": 1.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "IDXX270416P00800000", "bid": 284.4, "bid_size": 2.0, "ask": 292.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 288.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.649993896484}], "symbol": "IDXX", "security_type": "stock", "exchange_id": 2, "current_price": 514.0, "price_change": 5.17, "price_change_percent": 1.0105, "bid": 507.0, "ask": 527.77, "bid_size": 80, "ask_size": 80, "open": 506.48, "high": 516.43, "low": 505.21, "close": 511.65, "prev_day_close": 511.65, "volume": 1124663, "iv30": 27.635, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "IDXX"}