{"timestamp": "2026-09-21 01:06:26", "data": {"options": [{"option": "IDYA261016C00015000", "bid": 21.3, "bid_size": 1.0, "ask": 26.0, "ask_size": 2.0, "iv": 1.8182, "open_interest": 17.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0017, "vega": 0.0032, "theta": -0.0094, "rho": 0.0111, "theo": 23.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.85, "last_trade_time": "2026-08-19T15:34:55", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "IDYA261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.8704, "open_interest": 13.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0017, "vega": 0.0033, "theta": -0.0094, "rho": -0.0004, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-04-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA261016C00017500", "bid": 18.8, "bid_size": 1.0, "ask": 23.5, "ask_size": 1.0, "iv": 1.5292, "open_interest": 12.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0026, "vega": 0.0044, "theta": -0.0111, "rho": 0.0128, "theo": 21.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.81, "last_trade_time": "2026-06-25T10:12:37", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "IDYA261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.3387, "open_interest": 6.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0026, "vega": 0.0044, "theta": -0.0112, "rho": -0.0005, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-04-10T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA261016C00020000", "bid": 16.3, "bid_size": 1.0, "ask": 21.0, "ask_size": 2.0, "iv": 1.2807, "open_interest": 6.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0039, "vega": 0.0058, "theta": -0.0131, "rho": 0.0145, "theo": 18.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.81, "last_trade_time": "2026-05-06T10:16:11", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "IDYA261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.8897, "open_interest": 12.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0039, "vega": 0.0058, "theta": -0.0131, "rho": -0.0007, "theo": 0.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T10:00:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA261016C00022500", "bid": 13.8, "bid_size": 1.0, "ask": 18.5, "ask_size": 1.0, "iv": 1.0624, "open_interest": 6.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0059, "vega": 0.0077, "theta": -0.0154, "rho": 0.0161, "theo": 16.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.76, "last_trade_time": "2026-06-02T14:15:09", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "IDYA261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.499, "open_interest": 11.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0059, "vega": 0.0077, "theta": -0.0154, "rho": -0.001, "theo": 0.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-04-08T10:23:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA261016C00025000", "bid": 11.3, "bid_size": 1.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.8674, "open_interest": 117.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0089, "vega": 0.0103, "theta": -0.0181, "rho": 0.0176, "theo": 13.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-06-24T12:27:35", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "IDYA261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.2286, "open_interest": 20.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.009, "vega": 0.0103, "theta": -0.0182, "rho": -0.0014, "theo": 0.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-03T10:00:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IDYA261016C00027500", "bid": 9.1, "bid_size": 25.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.8416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0137, "vega": 0.0138, "theta": -0.0213, "rho": 0.0188, "theo": 11.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.89, "last_trade_time": "2026-08-25T13:22:22", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "IDYA261016P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8333, "open_interest": 1.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0137, "vega": 0.0138, "theta": -0.0214, "rho": -0.002, "theo": 0.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-05-27T15:09:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA261016C00030000", "bid": 6.6, "bid_size": 25.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.6588, "open_interest": 113.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0213, "vega": 0.0186, "theta": -0.0251, "rho": 0.0197, "theo": 8.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-08-28T09:38:24", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "IDYA261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.8592, "open_interest": 6.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0214, "vega": 0.0186, "theta": -0.0252, "rho": -0.0029, "theo": 0.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-10T15:44:30", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IDYA261016C00032500", "bid": 4.5, "bid_size": 33.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0334, "vega": 0.0252, "theta": -0.0294, "rho": 0.0199, "theo": 6.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IDYA261016P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.7167, "open_interest": 2.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0336, "vega": 0.0252, "theta": -0.0296, "rho": -0.0043, "theo": 0.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IDYA261016C00035000", "bid": 2.0, "bid_size": 37.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.3805, "open_interest": 209.0, "volume": 1.0, "delta": 0.7567, "gamma": 0.0514, "vega": 0.0335, "theta": -0.0341, "rho": 0.0188, "theo": 4.5287, "change": -0.55, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-18T10:33:02", "percent_change": -11.9565, "prev_day_close": 4.70000004768372}, {"option": "IDYA261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.679, "open_interest": 19.0, "volume": 0.0, "delta": -0.2453, "gamma": 0.0518, "vega": 0.0336, "theta": -0.0344, "rho": -0.0068, "theo": 0.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-27T13:25:50", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IDYA261016C00037500", "bid": 0.5, "bid_size": 248.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.331, "open_interest": 9.0, "volume": 0.0, "delta": 0.6079, "gamma": 0.07, "vega": 0.041, "theta": -0.0378, "rho": 0.0158, "theo": 2.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-09-02T15:54:01", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IDYA261016P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.5353, "open_interest": 5.0, "volume": 0.0, "delta": -0.3956, "gamma": 0.0706, "vega": 0.041, "theta": -0.0382, "rho": -0.0104, "theo": 1.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-08-24T15:57:19", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IDYA261016C00040000", "bid": 0.1, "bid_size": 587.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.6227, "open_interest": 70.0, "volume": 0.0, "delta": 0.429, "gamma": 0.072, "vega": 0.0418, "theta": -0.0383, "rho": 0.0114, "theo": 1.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-04T14:32:25", "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "IDYA261016P00040000", "bid": 0.5, "bid_size": 207.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.4378, "open_interest": 4.0, "volume": 0.0, "delta": -0.5767, "gamma": 0.073, "vega": 0.0416, "theta": -0.0389, "rho": -0.0142, "theo": 2.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-10T09:38:38", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "IDYA261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 20.0, "iv": 0.4631, "open_interest": 24.0, "volume": 2.0, "delta": 0.2041, "gamma": 0.0438, "vega": 0.0302, "theta": -0.0324, "rho": 0.0054, "theo": 0.6726, "change": -0.35, "open": 0.37, "high": 0.37, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T15:49:36", "percent_change": -70.0, "prev_day_close": 0.425000006332994}, {"option": "IDYA261016P00045000", "bid": 4.5, "bid_size": 26.0, "ask": 8.8, "ask_size": 11.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": -0.8047, "gamma": 0.045, "vega": 0.0293, "theta": -0.0332, "rho": -0.0167, "theo": 7.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.63, "last_trade_time": "2026-04-16T14:15:54", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "IDYA261016C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 17.0, "iv": 1.1051, "open_interest": 20.0, "volume": 3.0, "delta": 0.1159, "gamma": 0.0254, "vega": 0.0208, "theta": -0.0262, "rho": 0.0031, "theo": 0.3893, "change": -1.2, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T09:51:31", "percent_change": -80.0, "prev_day_close": 1.47500002384186}, {"option": "IDYA261016P00050000", "bid": 9.5, "bid_size": 25.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0265, "vega": 0.0192, "theta": -0.0273, "rho": -0.0158, "theo": 11.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "IDYA261016C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 1.6096, "open_interest": 0.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0161, "vega": 0.0151, "theta": -0.0215, "rho": 0.002, "theo": 0.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA261016P00055000", "bid": 14.5, "bid_size": 26.0, "ask": 18.8, "ask_size": 6.0, "iv": 0.7576, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0171, "vega": 0.0129, "theta": -0.0229, "rho": -0.0137, "theo": 16.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "IDYA261120C00020000", "bid": 16.3, "bid_size": 1.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.006, "vega": 0.0188, "theta": -0.018, "rho": 0.0298, "theo": 19.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "IDYA261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0061, "vega": 0.0189, "theta": -0.018, "rho": -0.0047, "theo": 0.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA261120C00022500", "bid": 14.5, "bid_size": 25.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.8739, "open_interest": 0.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0082, "vega": 0.0229, "theta": -0.0194, "rho": 0.0328, "theo": 16.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "IDYA261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0083, "vega": 0.0229, "theta": -0.0195, "rho": -0.0058, "theo": 0.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA261120C00025000", "bid": 12.0, "bid_size": 25.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.8439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0112, "vega": 0.0276, "theta": -0.0209, "rho": 0.0354, "theo": 14.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "IDYA261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4449, "open_interest": 0.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0112, "vega": 0.0277, "theta": -0.021, "rho": -0.0073, "theo": 0.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA261120C00027500", "bid": 9.8, "bid_size": 25.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.7456, "open_interest": 0.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0151, "vega": 0.0333, "theta": -0.0225, "rho": 0.0376, "theo": 12.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "IDYA261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2336, "open_interest": 0.0, "volume": 0.0, "delta": -0.1271, "gamma": 0.0152, "vega": 0.0334, "theta": -0.0226, "rho": -0.0094, "theo": 1.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA261120C00030000", "bid": 7.5, "bid_size": 25.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.6969, "open_interest": 0.0, "volume": 0.0, "delta": 0.8355, "gamma": 0.0204, "vega": 0.0399, "theta": -0.024, "rho": 0.0388, "theo": 9.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IDYA261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0374, "open_interest": 0.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.0206, "vega": 0.04, "theta": -0.0242, "rho": -0.012, "theo": 1.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA261120C00032500", "bid": 5.5, "bid_size": 25.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": 0.7807, "gamma": 0.0273, "vega": 0.0476, "theta": -0.0255, "rho": 0.0389, "theo": 7.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IDYA261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.8118, "open_interest": 0.0, "volume": 0.0, "delta": -0.2224, "gamma": 0.0276, "vega": 0.0477, "theta": -0.0257, "rho": -0.0156, "theo": 1.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IDYA261120C00035000", "bid": 3.5, "bid_size": 1.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": 0.7046, "gamma": 0.0353, "vega": 0.0554, "theta": -0.0269, "rho": 0.0372, "theo": 5.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "IDYA261120P00035000", "bid": 0.1, "bid_size": 641.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6787, "open_interest": 0.0, "volume": 0.0, "delta": -0.2995, "gamma": 0.0358, "vega": 0.0556, "theta": -0.0272, "rho": -0.0203, "theo": 2.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "IDYA261120C00037500", "bid": 2.45, "bid_size": 5.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.6444, "open_interest": 0.0, "volume": 0.0, "delta": 0.6057, "gamma": 0.0421, "vega": 0.0617, "theta": -0.028, "rho": 0.0333, "theo": 4.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "IDYA261120P00037500", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": -0.4001, "gamma": 0.0428, "vega": 0.0617, "theta": -0.0284, "rho": -0.0262, "theo": 2.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "IDYA261120C00040000", "bid": 1.05, "bid_size": 1.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.5921, "open_interest": 0.0, "volume": 0.0, "delta": 0.4978, "gamma": 0.0441, "vega": 0.0639, "theta": -0.0286, "rho": 0.0281, "theo": 3.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "IDYA261120P00040000", "bid": 2.05, "bid_size": 1.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.5911, "open_interest": 0.0, "volume": 0.0, "delta": -0.5102, "gamma": 0.0451, "vega": 0.0636, "theta": -0.0293, "rho": -0.0322, "theo": 4.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "IDYA261120C00042500", "bid": 0.3, "bid_size": 256.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": 0.4034, "gamma": 0.0413, "vega": 0.062, "theta": -0.0288, "rho": 0.023, "theo": 2.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "IDYA261120P00042500", "bid": 3.5, "bid_size": 25.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.0424, "vega": 0.0614, "theta": -0.0296, "rho": -0.037, "theo": 6.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "IDYA261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7171, "open_interest": 0.0, "volume": 0.0, "delta": 0.3314, "gamma": 0.0364, "vega": 0.0581, "theta": -0.0286, "rho": 0.0189, "theo": 1.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA261120P00045000", "bid": 5.5, "bid_size": 25.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0376, "vega": 0.057, "theta": -0.0295, "rho": -0.0399, "theo": 8.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IDYA261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8177, "open_interest": 0.0, "volume": 0.0, "delta": 0.2784, "gamma": 0.0316, "vega": 0.0537, "theta": -0.0281, "rho": 0.0159, "theo": 1.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA261120P00047500", "bid": 7.5, "bid_size": 25.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0328, "vega": 0.0522, "theta": -0.0292, "rho": -0.0421, "theo": 10.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "IDYA261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9074, "open_interest": 0.0, "volume": 0.0, "delta": 0.2389, "gamma": 0.0274, "vega": 0.0496, "theta": -0.0276, "rho": 0.0136, "theo": 1.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA261120P00050000", "bid": 9.5, "bid_size": 25.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.0286, "vega": 0.0475, "theta": -0.0287, "rho": -0.0431, "theo": 12.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "IDYA261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.063, "open_interest": 0.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0212, "vega": 0.0427, "theta": -0.0264, "rho": 0.0104, "theo": 1.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA261120P00055000", "bid": 14.5, "bid_size": 25.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.5692, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0223, "vega": 0.04, "theta": -0.0277, "rho": -0.0442, "theo": 17.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "IDYA270115C00015000", "bid": 21.3, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0021, "vega": 0.0089, "theta": -0.0032, "rho": 0.0465, "theo": 23.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-07-08T13:56:03", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "IDYA270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9001, "open_interest": 5.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0021, "vega": 0.0089, "theta": -0.0033, "rho": -0.0023, "theo": 0.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA270115C00017500", "bid": 19.3, "bid_size": 1.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.8534, "open_interest": 4.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0032, "vega": 0.0126, "theta": -0.0042, "rho": 0.0534, "theo": 21.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.14, "last_trade_time": "2026-06-02T14:15:09", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "IDYA270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6417, "open_interest": 6.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0032, "vega": 0.0127, "theta": -0.0042, "rho": -0.0035, "theo": 0.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA270115C00020000", "bid": 17.0, "bid_size": 25.0, "ask": 21.5, "ask_size": 4.0, "iv": 0.7633, "open_interest": 2.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0049, "vega": 0.0176, "theta": -0.0054, "rho": 0.0598, "theo": 19.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.02, "last_trade_time": "2026-07-20T10:36:25", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "IDYA270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.728, "open_interest": 6.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0049, "vega": 0.0177, "theta": -0.0054, "rho": -0.0051, "theo": 0.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IDYA270115C00022500", "bid": 14.5, "bid_size": 25.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.6294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0072, "vega": 0.0241, "theta": -0.0068, "rho": 0.0653, "theo": 16.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "IDYA270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 1.0163, "open_interest": 11.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0073, "vega": 0.0243, "theta": -0.0069, "rho": -0.0075, "theo": 0.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IDYA270115C00025000", "bid": 12.4, "bid_size": 25.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0105, "vega": 0.0324, "theta": -0.0086, "rho": 0.0697, "theo": 14.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "IDYA270115P00025000", "bid": 0.2, "bid_size": 3.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.5951, "open_interest": 8.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0106, "vega": 0.0327, "theta": -0.0087, "rho": -0.0108, "theo": 0.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "IDYA270115C00027500", "bid": 10.1, "bid_size": 25.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0147, "vega": 0.0426, "theta": -0.0106, "rho": 0.0725, "theo": 12.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "IDYA270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9116, "open_interest": 5.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0149, "vega": 0.0428, "theta": -0.0107, "rho": -0.0155, "theo": 0.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA270115C00030000", "bid": 8.1, "bid_size": 25.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.561, "open_interest": 140.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0197, "vega": 0.0542, "theta": -0.0128, "rho": 0.0732, "theo": 10.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-12T15:54:27", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "IDYA270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 3.0, "iv": 0.4886, "open_interest": 10.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0201, "vega": 0.0545, "theta": -0.013, "rho": -0.0219, "theo": 1.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-09T15:51:04", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IDYA270115C00032500", "bid": 6.1, "bid_size": 1.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.5525, "open_interest": 1.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0251, "vega": 0.0661, "theta": -0.0151, "rho": 0.0714, "theo": 8.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.89, "last_trade_time": "2026-08-24T09:47:31", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "IDYA270115P00032500", "bid": 0.2, "bid_size": 1.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.6485, "open_interest": 16.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.0256, "vega": 0.0665, "theta": -0.0154, "rho": -0.03, "theo": 1.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-11T15:28:33", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "IDYA270115C00035000", "bid": 4.5, "bid_size": 1.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.525, "open_interest": 108.0, "volume": 0.0, "delta": 0.7049, "gamma": 0.0298, "vega": 0.0767, "theta": -0.0172, "rho": 0.0672, "theo": 6.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-21T10:24:57", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "IDYA270115P00035000", "bid": 1.45, "bid_size": 1.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.6351, "open_interest": 18.0, "volume": 0.0, "delta": -0.3061, "gamma": 0.0306, "vega": 0.0771, "theta": -0.0176, "rho": -0.0392, "theo": 2.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "IDYA270115C00037500", "bid": 3.2, "bid_size": 1.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.5478, "open_interest": 28.0, "volume": 0.0, "delta": 0.622, "gamma": 0.0329, "vega": 0.0842, "theta": -0.0187, "rho": 0.0611, "theo": 5.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-08-17T10:04:49", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "IDYA270115P00037500", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.5622, "open_interest": 2.0, "volume": 0.0, "delta": -0.3916, "gamma": 0.034, "vega": 0.0842, "theta": -0.0193, "rho": -0.0489, "theo": 3.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "IDYA270115C00040000", "bid": 2.15, "bid_size": 1.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.5298, "open_interest": 11.0, "volume": 0.0, "delta": 0.539, "gamma": 0.0341, "vega": 0.0877, "theta": -0.0196, "rho": 0.0541, "theo": 4.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-27T09:30:00", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "IDYA270115P00040000", "bid": 3.0, "bid_size": 5.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.5448, "open_interest": 2.0, "volume": 0.0, "delta": -0.4776, "gamma": 0.0355, "vega": 0.0873, "theta": -0.0204, "rho": -0.0581, "theo": 5.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-08-26T14:39:43", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "IDYA270115C00042500", "bid": 1.15, "bid_size": 1.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.5213, "open_interest": 35.0, "volume": 0.0, "delta": 0.462, "gamma": 0.0336, "vega": 0.0876, "theta": -0.0199, "rho": 0.0471, "theo": 3.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-09-08T12:10:04", "percent_change": 0.0, "prev_day_close": 3.32499998807907}, {"option": "IDYA270115P00042500", "bid": 4.5, "bid_size": 5.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": -0.5579, "gamma": 0.0353, "vega": 0.0864, "theta": -0.0209, "rho": -0.0654, "theo": 6.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "IDYA270115C00045000", "bid": 0.6, "bid_size": 12.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5419, "open_interest": 11.0, "volume": 0.0, "delta": 0.3943, "gamma": 0.0318, "vega": 0.0848, "theta": -0.0196, "rho": 0.0406, "theo": 2.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-02T10:10:15", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "IDYA270115P00045000", "bid": 6.0, "bid_size": 25.0, "ask": 10.7, "ask_size": 13.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": -0.629, "gamma": 0.0338, "vega": 0.0826, "theta": -0.0208, "rho": -0.0707, "theo": 8.6669, "change": 0.0, "open": 0.0, "high": 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": "IDYA270115C00050000", "bid": 0.55, "bid_size": 1.0, "ask": 4.4, "ask_size": 37.0, "iv": 0.6495, "open_interest": 3.0, "volume": 1.0, "delta": 0.2887, "gamma": 0.0268, "vega": 0.0752, "theta": -0.0182, "rho": 0.0301, "theo": 1.9258, "change": -0.6, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -24.4898, "prev_day_close": 2.64999994635582}, {"option": "IDYA270115P00050000", "bid": 10.0, "bid_size": 25.0, "ask": 14.5, "ask_size": 19.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": -0.7412, "gamma": 0.0291, "vega": 0.07, "theta": -0.0198, "rho": -0.0746, "theo": 12.7928, "change": 0.0, "open": 0.0, "high": 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": "IDYA270115C00055000", "bid": 0.45, "bid_size": 1.0, "ask": 4.8, "ask_size": 36.0, "iv": 0.7837, "open_interest": 7.0, "volume": 1.0, "delta": 0.2157, "gamma": 0.0218, "vega": 0.0644, "theta": -0.0163, "rho": 0.0226, "theo": 1.3774, "change": -1.425, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -53.271, "prev_day_close": 2.65000009536743}, {"option": "IDYA270115P00055000", "bid": 14.5, "bid_size": 25.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": -0.8202, "gamma": 0.0244, "vega": 0.0566, "theta": -0.0182, "rho": -0.0725, "theo": 17.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "IDYA270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 38.0, "iv": 0.8509, "open_interest": 6.0, "volume": 1.0, "delta": 0.1651, "gamma": 0.0177, "vega": 0.0547, "theta": -0.0144, "rho": 0.0174, "theo": 1.0249, "change": -1.55, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -63.2653, "prev_day_close": 2.50000009685755}, {"option": "IDYA270115P00060000", "bid": 19.5, "bid_size": 26.0, "ask": 23.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0204, "vega": 0.0438, "theta": -0.0166, "rho": -0.065, "theo": 21.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "IDYA270416C00020000", "bid": 17.3, "bid_size": 1.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.7005, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0061, "vega": 0.0383, "theta": -0.0059, "rho": 0.0924, "theo": 19.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "IDYA270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0062, "vega": 0.0386, "theta": -0.0067, "rho": -0.018, "theo": 0.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA270416C00022500", "bid": 15.3, "bid_size": 1.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.6973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0081, "vega": 0.0479, "theta": -0.0072, "rho": 0.0998, "theo": 17.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "IDYA270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0083, "vega": 0.0483, "theta": -0.0079, "rho": -0.0239, "theo": 1.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA270416C00025000", "bid": 13.0, "bid_size": 25.0, "ask": 17.5, "ask_size": 4.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0106, "vega": 0.0586, "theta": -0.0084, "rho": 0.1054, "theo": 15.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "IDYA270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.597, "open_interest": 0.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0108, "vega": 0.059, "theta": -0.0091, "rho": -0.0312, "theo": 1.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IDYA270416C00027500", "bid": 10.8, "bid_size": 23.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0134, "vega": 0.0701, "theta": -0.0097, "rho": 0.1088, "theo": 13.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "IDYA270416P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6952, "open_interest": 0.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0137, "vega": 0.0707, "theta": -0.0103, "rho": -0.04, "theo": 1.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA270416C00030000", "bid": 9.3, "bid_size": 1.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": 0.8009, "gamma": 0.0164, "vega": 0.0818, "theta": -0.011, "rho": 0.1099, "theo": 11.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "IDYA270416P00030000", "bid": 0.1, "bid_size": 611.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5939, "open_interest": 1.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0168, "vega": 0.0824, "theta": -0.0116, "rho": -0.0505, "theo": 2.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "IDYA270416C00032500", "bid": 7.5, "bid_size": 6.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": 0.7499, "gamma": 0.0194, "vega": 0.093, "theta": -0.0121, "rho": 0.1085, "theo": 9.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "IDYA270416P00032500", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.5538, "open_interest": 3.0, "volume": 0.0, "delta": -0.2563, "gamma": 0.02, "vega": 0.0937, "theta": -0.0127, "rho": -0.0624, "theo": 3.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "IDYA270416C00035000", "bid": 6.1, "bid_size": 1.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.5519, "open_interest": 14.0, "volume": 0.0, "delta": 0.6926, "gamma": 0.0222, "vega": 0.1027, "theta": -0.013, "rho": 0.1048, "theo": 8.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-09-04T15:28:42", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "IDYA270416P00035000", "bid": 1.55, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.5365, "open_interest": 0.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.023, "vega": 0.1033, "theta": -0.0136, "rho": -0.0753, "theo": 4.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "IDYA270416C00037500", "bid": 4.8, "bid_size": 1.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.631, "gamma": 0.0244, "vega": 0.1102, "theta": -0.0137, "rho": 0.0989, "theo": 6.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "IDYA270416P00037500", "bid": 2.65, "bid_size": 1.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.5241, "open_interest": 1.0, "volume": 0.0, "delta": -0.3799, "gamma": 0.0255, "vega": 0.1105, "theta": -0.0143, "rho": -0.0883, "theo": 5.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-09-01T10:02:49", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "IDYA270416C00040000", "bid": 3.6, "bid_size": 1.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.5194, "open_interest": 1.0, "volume": 0.0, "delta": 0.5675, "gamma": 0.0258, "vega": 0.1147, "theta": -0.014, "rho": 0.0916, "theo": 5.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-09-01T10:02:49", "percent_change": 0.0, "prev_day_close": 5.99999976158142}, {"option": "IDYA270416P00040000", "bid": 4.0, "bid_size": 4.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.5179, "open_interest": 6.0, "volume": 0.0, "delta": -0.4464, "gamma": 0.0272, "vega": 0.1144, "theta": -0.0148, "rho": -0.1008, "theo": 6.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-08T14:16:42", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "IDYA270416C00042500", "bid": 2.65, "bid_size": 1.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": 0.5054, "gamma": 0.0265, "vega": 0.1163, "theta": -0.0141, "rho": 0.0835, "theo": 4.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "IDYA270416P00042500", "bid": 5.5, "bid_size": 5.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.5122, "gamma": 0.0282, "vega": 0.1151, "theta": -0.0149, "rho": -0.1118, "theo": 7.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "IDYA270416C00045000", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": 0.4466, "gamma": 0.0264, "vega": 0.1153, "theta": -0.014, "rho": 0.0752, "theo": 4.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "IDYA270416P00045000", "bid": 7.0, "bid_size": 4.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": -0.5753, "gamma": 0.0284, "vega": 0.1128, "theta": -0.0149, "rho": -0.1204, "theo": 9.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "IDYA270416C00047500", "bid": 1.05, "bid_size": 1.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": 0.3926, "gamma": 0.0256, "vega": 0.1121, "theta": -0.0136, "rho": 0.067, "theo": 3.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "IDYA270416P00047500", "bid": 9.0, "bid_size": 25.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.028, "vega": 0.1079, "theta": -0.0146, "rho": -0.126, "theo": 11.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "IDYA270416C00050000", "bid": 0.7, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5146, "open_interest": 1.0, "volume": 0.0, "delta": 0.3444, "gamma": 0.0244, "vega": 0.1074, "theta": -0.013, "rho": 0.0594, "theo": 2.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "IDYA270416P00050000", "bid": 11.0, "bid_size": 25.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": -0.6871, "gamma": 0.0272, "vega": 0.1014, "theta": -0.0142, "rho": -0.1292, "theo": 13.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "IDYA270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5682, "open_interest": 0.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.0214, "vega": 0.0956, "theta": -0.0118, "rho": 0.0465, "theo": 2.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA270416P00055000", "bid": 15.0, "bid_size": 25.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.777, "gamma": 0.0248, "vega": 0.0842, "theta": -0.0131, "rho": -0.1257, "theo": 17.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "IDYA270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6417, "open_interest": 0.0, "volume": 0.0, "delta": 0.2053, "gamma": 0.0182, "vega": 0.0831, "theta": -0.0104, "rho": 0.0364, "theo": 1.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDYA270416P00060000", "bid": 19.5, "bid_size": 25.0, "ask": 24.3, "ask_size": 1.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0222, "vega": 0.0654, "theta": -0.0119, "rho": -0.11, "theo": 22.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "IDYA271217C00015000", "bid": 22.5, "bid_size": 6.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.6722, "open_interest": 3.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0033, "vega": 0.0452, "theta": -0.0006, "rho": 0.1394, "theo": 25.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-07-16T15:55:31", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "IDYA271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 1.0139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0034, "vega": 0.0458, "theta": -0.0036, "rho": -0.033, "theo": 0.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IDYA271217C00017500", "bid": 20.5, "bid_size": 15.0, "ask": 25.5, "ask_size": 16.0, "iv": 0.651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0044, "vega": 0.0572, "theta": -0.0016, "rho": 0.1562, "theo": 23.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "IDYA271217P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.8793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0046, "vega": 0.0581, "theta": -0.0043, "rho": -0.044, "theo": 1.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IDYA271217C00020000", "bid": 18.5, "bid_size": 4.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.6193, "open_interest": 12.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0057, "vega": 0.0701, "theta": -0.0026, "rho": 0.1704, "theo": 21.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-09-08T14:43:37", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "IDYA271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0059, "vega": 0.0714, "theta": -0.005, "rho": -0.0571, "theo": 1.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IDYA271217C00022500", "bid": 16.5, "bid_size": 4.0, "ask": 21.5, "ask_size": 5.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0071, "vega": 0.0838, "theta": -0.0035, "rho": 0.1816, "theo": 19.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "IDYA271217P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.6677, "open_interest": 5.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0074, "vega": 0.0853, "theta": -0.0058, "rho": -0.072, "theo": 2.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-07-13T10:04:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IDYA271217C00025000", "bid": 15.0, "bid_size": 4.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0086, "vega": 0.0976, "theta": -0.0045, "rho": 0.19, "theo": 17.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "IDYA271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.009, "vega": 0.0994, "theta": -0.0065, "rho": -0.0891, "theo": 2.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IDYA271217C00027500", "bid": 13.0, "bid_size": 15.0, "ask": 18.0, "ask_size": 15.0, "iv": 0.5488, "open_interest": 1.0, "volume": 0.0, "delta": 0.823, "gamma": 0.0101, "vega": 0.1111, "theta": -0.0054, "rho": 0.1955, "theo": 15.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-12T15:05:16", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "IDYA271217P00027500", "bid": 0.5, "bid_size": 210.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.5469, "open_interest": 0.0, "volume": 0.0, "delta": -0.1821, "gamma": 0.0107, "vega": 0.1132, "theta": -0.0072, "rho": -0.1074, "theo": 3.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IDYA271217C00030000", "bid": 11.5, "bid_size": 5.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.5424, "open_interest": 2.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0116, "vega": 0.1241, "theta": -0.0062, "rho": 0.1981, "theo": 14.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-08-11T13:16:42", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "IDYA271217P00030000", "bid": 1.5, "bid_size": 6.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": -0.2187, "gamma": 0.0123, "vega": 0.1262, "theta": -0.0078, "rho": -0.1268, "theo": 4.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IDYA271217C00032500", "bid": 10.5, "bid_size": 4.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.5649, "open_interest": 4.0, "volume": 0.0, "delta": 0.7511, "gamma": 0.013, "vega": 0.1358, "theta": -0.0069, "rho": 0.1983, "theo": 12.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-06-22T13:21:58", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IDYA271217P00032500", "bid": 2.5, "bid_size": 9.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": -0.2585, "gamma": 0.014, "vega": 0.138, "theta": -0.0084, "rho": -0.1478, "theo": 5.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IDYA271217C00035000", "bid": 9.0, "bid_size": 5.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.5418, "open_interest": 14.0, "volume": 0.0, "delta": 0.7122, "gamma": 0.0143, "vega": 0.1461, "theta": -0.0075, "rho": 0.1962, "theo": 11.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.11, "last_trade_time": "2026-08-21T10:24:57", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "IDYA271217P00035000", "bid": 3.5, "bid_size": 5.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.3005, "gamma": 0.0155, "vega": 0.1481, "theta": -0.0089, "rho": -0.1675, "theo": 6.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IDYA271217C00037500", "bid": 9.7, "bid_size": 17.0, "ask": 12.5, "ask_size": 29.0, "iv": 0.5856, "open_interest": 57.0, "volume": 5.0, "delta": 0.6721, "gamma": 0.0154, "vega": 0.1548, "theta": -0.008, "rho": 0.1919, "theo": 10.4141, "change": -1.25, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-18T09:42:57", "percent_change": -10.6383, "prev_day_close": 11.1999998092651}, {"option": "IDYA271217P00037500", "bid": 5.0, "bid_size": 4.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.3443, "gamma": 0.0169, "vega": 0.1563, "theta": -0.0092, "rho": -0.1877, "theo": 7.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "IDYA271217C00040000", "bid": 6.6, "bid_size": 34.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.5172, "open_interest": 3.0, "volume": 0.0, "delta": 0.6316, "gamma": 0.0164, "vega": 0.1616, "theta": -0.0084, "rho": 0.1863, "theo": 9.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-25T13:37:42", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "IDYA271217P00040000", "bid": 6.0, "bid_size": 9.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.514, "open_interest": 1.0, "volume": 0.0, "delta": -0.3891, "gamma": 0.0181, "vega": 0.1623, "theta": -0.0095, "rho": -0.2073, "theo": 8.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.82, "last_trade_time": "2026-06-18T10:34:41", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IDYA271217C00042500", "bid": 7.0, "bid_size": 32.0, "ask": 9.0, "ask_size": 27.0, "iv": 0.5082, "open_interest": 137.0, "volume": 15.0, "delta": 0.591, "gamma": 0.0171, "vega": 0.1665, "theta": -0.0087, "rho": 0.179, "theo": 8.3073, "change": -0.14, "open": 8.2, "high": 8.32, "low": 7.3, "tick": "down", "last_trade_price": 8.31, "last_trade_time": "2026-09-18T12:06:18", "percent_change": -1.65681, "prev_day_close": 8.14999985694885}, {"option": "IDYA271217P00042500", "bid": 7.5, "bid_size": 5.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.4345, "gamma": 0.0192, "vega": 0.1658, "theta": -0.0096, "rho": -0.2227, "theo": 10.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IDYA271217C00045000", "bid": 5.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.5262, "open_interest": 1.0, "volume": 0.0, "delta": 0.5513, "gamma": 0.0176, "vega": 0.1695, "theta": -0.0089, "rho": 0.1711, "theo": 7.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-01T10:02:26", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IDYA271217P00045000", "bid": 9.5, "bid_size": 6.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": -0.4797, "gamma": 0.02, "vega": 0.1674, "theta": -0.0097, "rho": -0.2405, "theo": 11.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "IDYA271217C00050000", "bid": 3.5, "bid_size": 4.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.5187, "open_interest": 2.0, "volume": 0.0, "delta": 0.4758, "gamma": 0.018, "vega": 0.1707, "theta": -0.009, "rho": 0.1536, "theo": 5.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-07-22T14:25:39", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IDYA271217P00050000", "bid": 13.0, "bid_size": 1.0, "ask": 17.5, "ask_size": 4.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": -0.5675, "gamma": 0.0213, "vega": 0.164, "theta": -0.0096, "rho": -0.2624, "theo": 15.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "IDYA271217C00055000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.4947, "open_interest": 1.0, "volume": 0.0, "delta": 0.4076, "gamma": 0.0177, "vega": 0.1665, "theta": -0.0087, "rho": 0.1356, "theo": 4.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-07-08T12:45:04", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IDYA271217P00055000", "bid": 16.5, "bid_size": 25.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.0219, "vega": 0.1527, "theta": -0.0093, "rho": -0.2708, "theo": 18.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "IDYA271217C00060000", "bid": 1.0, "bid_size": 5.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": 0.3471, "gamma": 0.0169, "vega": 0.1585, "theta": -0.0083, "rho": 0.1183, "theo": 3.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IDYA271217P00060000", "bid": 20.5, "bid_size": 25.0, "ask": 25.5, "ask_size": 4.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.022, "vega": 0.1342, "theta": -0.0087, "rho": -0.2585, "theo": 23.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}], "symbol": "IDYA", "security_type": "stock", "exchange_id": 2, "current_price": 37.0, "price_change": -0.2, "price_change_percent": -0.5207, "bid": 37.0, "ask": 38.4, "bid_size": 100, "ask_size": 100, "open": 38.88, "high": 39.245, "low": 38.15, "close": 38.41, "prev_day_close": 38.41, "volume": 2492502, "iv30": 51.005, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "IDYA"}