{"timestamp": "2026-08-22 03:44:41", "data": {"options": [{"option": "IREN260821C00018000", "bid": 21.75, "bid_size": 706.0, "ask": 25.5, "ask_size": 254.0, "iv": 0.0, "open_interest": 121.0, "volume": 40.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.875, "change": -0.56, "open": 23.5, "high": 23.65, "low": 23.06, "tick": "up", "last_trade_price": 23.24, "last_trade_time": "2026-08-21T13:48:53", "percent_change": -2.35294, "prev_day_close": 23.8000001907349}, {"option": "IREN260821P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 14110.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:31:26", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821C00019000", "bid": 21.1, "bid_size": 121.0, "ask": 24.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 32.0, "volume": 79.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.875, "change": -0.575, "open": 26.14, "high": 26.16, "low": 22.15, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-08-21T13:48:53", "percent_change": -2.51917, "prev_day_close": 22.8249998092651}, {"option": "IREN260821P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 250.0, "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": 0.01, "last_trade_time": "2026-08-18T10:42:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821C00020000", "bid": 19.75, "bid_size": 1139.0, "ask": 23.4, "ask_size": 319.0, "iv": 0.0, "open_interest": 939.0, "volume": 141.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.875, "change": -0.425, "open": 25.22, "high": 25.24, "low": 21.18, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-08-21T11:39:13", "percent_change": -1.95627, "prev_day_close": 21.7249994277954}, {"option": "IREN260821P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.0, "open_interest": 6901.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.035, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:39:29", "percent_change": 700.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821C00021000", "bid": 18.9, "bid_size": 508.0, "ask": 21.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 94.0, "volume": 90.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.875, "change": -0.555, "open": 23.88, "high": 23.88, "low": 20.26, "tick": "down", "last_trade_price": 20.27, "last_trade_time": "2026-08-21T12:55:16", "percent_change": -2.66507, "prev_day_close": 20.8249998092651}, {"option": "IREN260821P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 2769.0, "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": 0.01, "last_trade_time": "2026-08-19T10:38:20", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821C00022000", "bid": 18.5, "bid_size": 141.0, "ask": 21.5, "ask_size": 39.0, "iv": 0.0, "open_interest": 42.0, "volume": 70.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.875, "change": -1.025, "open": 23.18, "high": 23.18, "low": 18.85, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-08-21T15:49:08", "percent_change": -5.15723, "prev_day_close": 19.875}, {"option": "IREN260821P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 55.0, "iv": 0.0, "open_interest": 5374.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:30:10", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821C00023000", "bid": 17.45, "bid_size": 107.0, "ask": 20.55, "ask_size": 34.0, "iv": 0.0, "open_interest": 20.0, "volume": 59.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.875, "change": -0.52, "open": 22.25, "high": 22.25, "low": 18.33, "tick": "down", "last_trade_price": 18.33, "last_trade_time": "2026-08-21T15:15:43", "percent_change": -2.75862, "prev_day_close": 18.8499994277954}, {"option": "IREN260821P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 110.0, "iv": 0.0, "open_interest": 1129.0, "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": 0.01, "last_trade_time": "2026-08-20T15:04:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821C00024000", "bid": 15.8, "bid_size": 39.0, "ask": 19.55, "ask_size": 18.0, "iv": 0.0, "open_interest": 10.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.875, "change": -0.405, "open": 17.93, "high": 17.93, "low": 17.42, "tick": "down", "last_trade_price": 17.42, "last_trade_time": "2026-08-21T11:33:58", "percent_change": -2.27209, "prev_day_close": 17.8249998092651}, {"option": "IREN260821P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 4325.0, "volume": 18.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:03:13", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821C00025000", "bid": 14.75, "bid_size": 796.0, "ask": 18.5, "ask_size": 272.0, "iv": 0.0, "open_interest": 171.0, "volume": 26.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.875, "change": -0.1, "open": 16.59, "high": 16.75, "low": 16.28, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-08-21T15:34:34", "percent_change": -0.593474, "prev_day_close": 16.8500003814697}, {"option": "IREN260821P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 111.0, "iv": 0.0, "open_interest": 8319.0, "volume": 14.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:47:41", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821C00026000", "bid": 14.95, "bid_size": 38.0, "ask": 16.85, "ask_size": 32.0, "iv": 0.0, "open_interest": 38.0, "volume": 21.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.875, "change": -0.105, "open": 16.01, "high": 16.01, "low": 15.37, "tick": "no_change", "last_trade_price": 15.67, "last_trade_time": "2026-08-21T12:30:29", "percent_change": -0.665611, "prev_day_close": 15.7750000953674}, {"option": "IREN260821P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 107.0, "iv": 0.0, "open_interest": 2345.0, "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": 0.01, "last_trade_time": "2026-08-19T15:58:42", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "IREN260821C00027000", "bid": 12.75, "bid_size": 49.0, "ask": 16.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 23.0, "volume": 19.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.875, "change": -0.385, "open": 14.47, "high": 14.47, "low": 14.39, "tick": "down", "last_trade_price": 14.39, "last_trade_time": "2026-08-21T13:11:55", "percent_change": -2.60575, "prev_day_close": 14.7750000953674}, {"option": "IREN260821P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.0, "open_interest": 11947.0, "volume": 13.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:02:32", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821C00028000", "bid": 11.8, "bid_size": 42.0, "ask": 15.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 16.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.875, "change": -0.515, "open": 13.58, "high": 13.58, "low": 13.46, "tick": "down", "last_trade_price": 13.46, "last_trade_time": "2026-08-21T13:55:25", "percent_change": -3.68515, "prev_day_close": 13.9749999046326}, {"option": "IREN260821P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 111.0, "iv": 0.0, "open_interest": 6247.0, "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": 0.01, "last_trade_time": "2026-08-20T12:17:36", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821C00028500", "bid": 11.6, "bid_size": 40.0, "ask": 15.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 10.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.375, "change": -0.49, "open": 14.45, "high": 14.45, "low": 13.06, "tick": "down", "last_trade_price": 13.06, "last_trade_time": "2026-08-21T13:55:25", "percent_change": -3.61624, "prev_day_close": 13.5500001907349}, {"option": "IREN260821P00028500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 13452.0, "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": 0.01, "last_trade_time": "2026-08-19T10:07:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821C00029000", "bid": 11.25, "bid_size": 594.0, "ask": 14.5, "ask_size": 230.0, "iv": 0.0, "open_interest": 114.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.875, "change": -0.63, "open": 12.52, "high": 12.52, "low": 12.52, "tick": "down", "last_trade_price": 12.52, "last_trade_time": "2026-08-21T12:04:12", "percent_change": -4.79088, "prev_day_close": 13.1500000953674}, {"option": "IREN260821P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 55.0, "iv": 0.0, "open_interest": 4285.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:31:06", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821C00029500", "bid": 10.7, "bid_size": 40.0, "ask": 13.95, "ask_size": 18.0, "iv": 0.0, "open_interest": 13.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.375, "change": 1.125, "open": 13.45, "high": 13.45, "low": 13.45, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-08-21T10:34:02", "percent_change": 9.12779, "prev_day_close": 12.3249998092651}, {"option": "IREN260821P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 22.0, "iv": 0.0, "open_interest": 4264.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T10:48:28", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821C00030000", "bid": 9.75, "bid_size": 1136.0, "ask": 13.5, "ask_size": 437.0, "iv": 0.0, "open_interest": 741.0, "volume": 80.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.875, "change": -0.94, "open": 15.0, "high": 15.5, "low": 11.2, "tick": "up", "last_trade_price": 11.36, "last_trade_time": "2026-08-21T15:45:35", "percent_change": -7.64227, "prev_day_close": 12.2999997138977}, {"option": "IREN260821P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 153.0, "iv": 0.0, "open_interest": 35818.0, "volume": 68.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:31:28", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821C00030500", "bid": 10.15, "bid_size": 34.0, "ask": 13.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 62.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.375, "change": -0.87, "open": 12.0, "high": 12.0, "low": 10.63, "tick": "down", "last_trade_price": 10.63, "last_trade_time": "2026-08-21T13:12:02", "percent_change": -7.56522, "prev_day_close": 11.5}, {"option": "IREN260821P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 55.0, "iv": 0.0, "open_interest": 417.0, "volume": 30.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:17:29", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821C00031000", "bid": 8.8, "bid_size": 992.0, "ask": 12.3, "ask_size": 320.0, "iv": 0.0, "open_interest": 265.0, "volume": 36.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.875, "change": -0.675, "open": 11.36, "high": 11.36, "low": 10.04, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-08-21T14:53:51", "percent_change": -6.15034, "prev_day_close": 10.9749999046326}, {"option": "IREN260821P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 10159.0, "volume": 44.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.085, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:01:11", "percent_change": 566.667, "prev_day_close": 0.0149999996647239}, {"option": "IREN260821C00031500", "bid": 8.55, "bid_size": 50.0, "ask": 11.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 42.0, "volume": 17.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.375, "change": -0.2, "open": 10.04, "high": 10.15, "low": 9.72, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-08-21T15:30:42", "percent_change": -1.93237, "prev_day_close": 10.3499999046326}, {"option": "IREN260821P00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 1383.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:02:20", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IREN260821C00032000", "bid": 7.75, "bid_size": 720.0, "ask": 11.05, "ask_size": 247.0, "iv": 0.0, "open_interest": 133.0, "volume": 18.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.875, "change": -0.575, "open": 13.2, "high": 13.2, "low": 9.1, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-21T14:42:23", "percent_change": -5.82278, "prev_day_close": 9.875}, {"option": "IREN260821P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 11403.0, "volume": 12.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:31:29", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "IREN260821C00032500", "bid": 7.8, "bid_size": 40.0, "ask": 10.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 52.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.345, "change": -0.485, "open": 9.16, "high": 9.16, "low": 8.89, "tick": "down", "last_trade_price": 8.89, "last_trade_time": "2026-08-21T13:18:42", "percent_change": -5.17333, "prev_day_close": 9.375}, {"option": "IREN260821P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 3.0, "iv": 0.0, "open_interest": 1139.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.155, "open": 0.01, "high": 0.16, "low": 0.01, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T13:33:41", "percent_change": 3100.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821C00033000", "bid": 6.9, "bid_size": 974.0, "ask": 10.5, "ask_size": 310.0, "iv": 0.0, "open_interest": 376.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.845, "change": -0.635, "open": 10.06, "high": 10.06, "low": 8.05, "tick": "up", "last_trade_price": 8.14, "last_trade_time": "2026-08-21T13:20:57", "percent_change": -7.23647, "prev_day_close": 8.77499985694885}, {"option": "IREN260821P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 29804.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:53:14", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "IREN260821C00033500", "bid": 6.3, "bid_size": 45.0, "ask": 10.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 22.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.345, "change": -0.68, "open": 7.92, "high": 7.92, "low": 7.62, "tick": "down", "last_trade_price": 7.62, "last_trade_time": "2026-08-21T13:04:59", "percent_change": -8.19277, "prev_day_close": 8.2999997138977}, {"option": "IREN260821P00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 9844.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:39:08", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IREN260821C00034000", "bid": 5.75, "bid_size": 1075.0, "ask": 9.5, "ask_size": 391.0, "iv": 0.0, "open_interest": 588.0, "volume": 19.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.845, "change": -0.505, "open": 8.35, "high": 8.35, "low": 7.15, "tick": "up", "last_trade_price": 7.27, "last_trade_time": "2026-08-21T13:33:12", "percent_change": -6.49518, "prev_day_close": 7.77499985694885}, {"option": "IREN260821P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 22433.0, "volume": 17.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.015, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:53:14", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "IREN260821C00034500", "bid": 5.25, "bid_size": 1082.0, "ask": 8.35, "ask_size": 414.0, "iv": 0.0, "open_interest": 618.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.345, "change": -0.72, "open": 6.61, "high": 6.83, "low": 6.61, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-08-21T15:00:20", "percent_change": -9.79592, "prev_day_close": 7.34999990463257}, {"option": "IREN260821P00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 1523.0, "volume": 17.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.095, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:03:03", "percent_change": -90.4762, "prev_day_close": 0.104999996721745}, {"option": "IREN260821C00035000", "bid": 4.95, "bid_size": 1133.0, "ask": 8.05, "ask_size": 470.0, "iv": 0.0, "open_interest": 4452.0, "volume": 57.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.845, "change": -0.65, "open": 10.2, "high": 10.35, "low": 6.15, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-21T15:31:06", "percent_change": -9.09091, "prev_day_close": 7.15000009536743}, {"option": "IREN260821P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1060.0, "iv": 0.0, "open_interest": 24371.0, "volume": 47.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.13, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:58:24", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IREN260821C00035500", "bid": 4.25, "bid_size": 723.0, "ask": 7.7, "ask_size": 236.0, "iv": 0.0, "open_interest": 124.0, "volume": 49.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.345, "change": -0.995, "open": 5.65, "high": 5.71, "low": 5.62, "tick": "no_change", "last_trade_price": 5.63, "last_trade_time": "2026-08-21T15:14:58", "percent_change": -15.0189, "prev_day_close": 6.625}, {"option": "IREN260821P00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.0, "open_interest": 616.0, "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": 0.02, "last_trade_time": "2026-08-20T10:50:42", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "IREN260821C00036000", "bid": 3.85, "bid_size": 1135.0, "ask": 7.45, "ask_size": 447.0, "iv": 0.0, "open_interest": 1235.0, "volume": 72.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.865, "change": -0.9, "open": 9.32, "high": 9.32, "low": 5.13, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-21T15:39:42", "percent_change": -14.5161, "prev_day_close": 6.20000004768372}, {"option": "IREN260821P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 8.0782, "open_interest": 3697.0, "volume": 55.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:30:43", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "IREN260821C00036500", "bid": 3.5, "bid_size": 1075.0, "ask": 6.5, "ask_size": 295.0, "iv": 0.0, "open_interest": 600.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.365, "change": -0.87, "open": 6.37, "high": 6.79, "low": 4.83, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-08-21T14:34:09", "percent_change": -15.2632, "prev_day_close": 5.70000004768372}, {"option": "IREN260821P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 3.0, "iv": 0.0, "open_interest": 520.0, "volume": 27.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.08, "open": 0.05, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T14:19:07", "percent_change": 400.0, "prev_day_close": 0.0199999995529652}, {"option": "IREN260821C00037000", "bid": 2.79, "bid_size": 1131.0, "ask": 6.45, "ask_size": 454.0, "iv": 0.0, "open_interest": 801.0, "volume": 52.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.845, "change": -0.61, "open": 8.03, "high": 8.5, "low": 4.07, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-08-21T15:31:03", "percent_change": -12.2, "prev_day_close": 5.0}, {"option": "IREN260821P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 3.0, "iv": 0.0, "open_interest": 4879.0, "volume": 112.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.175, "open": 0.01, "high": 0.21, "low": 0.01, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-21T15:57:00", "percent_change": 500.0, "prev_day_close": 0.0350000001490116}, {"option": "IREN260821C00037500", "bid": 2.29, "bid_size": 187.0, "ask": 5.95, "ask_size": 131.0, "iv": 0.0, "open_interest": 69.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.345, "change": -0.13, "open": 7.5, "high": 7.5, "low": 4.17, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-08-21T12:31:27", "percent_change": -3.02326, "prev_day_close": 4.30000007152557}, {"option": "IREN260821P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 7.0714, "open_interest": 1978.0, "volume": 54.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T13:42:37", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "IREN260821C00038000", "bid": 2.49, "bid_size": 1135.0, "ask": 4.5, "ask_size": 297.0, "iv": 0.0, "open_interest": 1766.0, "volume": 465.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.8453, "change": -0.19, "open": 6.15, "high": 7.8, "low": 3.1, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-08-21T15:58:40", "percent_change": -4.57832, "prev_day_close": 4.15000009536743}, {"option": "IREN260821P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 4123.0, "volume": 572.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.035, "open": 0.31, "high": 0.31, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:57:31", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "IREN260821C00038500", "bid": 2.19, "bid_size": 987.0, "ask": 4.1, "ask_size": 317.0, "iv": 0.0, "open_interest": 204.0, "volume": 139.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.345, "change": -0.535, "open": 6.99, "high": 6.99, "low": 2.76, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -14.1722, "prev_day_close": 3.77500009536743}, {"option": "IREN260821P00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 6.1009, "open_interest": 1893.0, "volume": 225.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.04, "open": 0.02, "high": 0.19, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:35:20", "percent_change": -80.0, "prev_day_close": 0.0499999998137355}, {"option": "IREN260821C00039000", "bid": 2.38, "bid_size": 897.0, "ask": 3.5, "ask_size": 296.0, "iv": 6.7075, "open_interest": 391.0, "volume": 104.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.865, "change": -0.5, "open": 6.42, "high": 6.5, "low": 2.2, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-21T15:54:48", "percent_change": -14.2857, "prev_day_close": 3.5}, {"option": "IREN260821P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 4.5629, "open_interest": 3888.0, "volume": 636.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.075, "open": 0.02, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:58:04", "percent_change": -88.2353, "prev_day_close": 0.0850000008940697}, {"option": "IREN260821C00039500", "bid": 2.08, "bid_size": 664.0, "ask": 3.15, "ask_size": 430.0, "iv": 8.3826, "open_interest": 302.0, "volume": 102.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.365, "change": -1.43, "open": 4.85, "high": 5.75, "low": 1.53, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-08-21T15:17:00", "percent_change": -46.5798, "prev_day_close": 3.0699999332428}, {"option": "IREN260821P00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 3.4847, "open_interest": 1987.0, "volume": 845.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.115, "open": 0.1, "high": 0.17, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:52:26", "percent_change": -92.0, "prev_day_close": 0.125}, {"option": "IREN260821C00040000", "bid": 1.78, "bid_size": 75.0, "ask": 2.05, "ask_size": 184.0, "iv": 4.3369, "open_interest": 9885.0, "volume": 1663.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.865, "change": -0.69, "open": 4.95, "high": 5.6, "low": 1.05, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-21T15:59:10", "percent_change": -26.6409, "prev_day_close": 2.5900000333786}, {"option": "IREN260821P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 2.8224, "open_interest": 11332.0, "volume": 4356.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.165, "open": 0.04, "high": 0.3, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:58:49", "percent_change": -94.2857, "prev_day_close": 0.174999997019768}, {"option": "IREN260821C00040500", "bid": 0.79, "bid_size": 1125.0, "ask": 1.41, "ask_size": 12.0, "iv": 0.0, "open_interest": 648.0, "volume": 223.0, "delta": 0.9998, "gamma": 0.0021, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.365, "change": -0.88, "open": 4.3, "high": 4.5, "low": 0.51, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-08-21T15:59:47", "percent_change": -39.6396, "prev_day_close": 2.21999990940094}, {"option": "IREN260821P00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 2.1492, "open_interest": 1488.0, "volume": 956.0, "delta": -0.0002, "gamma": 0.0021, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.275, "open": 0.05, "high": 0.47, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:56:09", "percent_change": -90.1639, "prev_day_close": 0.304999999701977}, {"option": "IREN260821C00041000", "bid": 0.48, "bid_size": 915.0, "ask": 1.1, "ask_size": 263.0, "iv": 0.0, "open_interest": 34728.0, "volume": 5857.0, "delta": 0.9864, "gamma": 0.0879, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.8669, "change": -0.945, "open": 3.0, "high": 4.75, "low": 0.25, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-21T15:59:09", "percent_change": -51.2195, "prev_day_close": 1.84499996900558}, {"option": "IREN260821P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 147.0, "iv": 1.4557, "open_interest": 18472.0, "volume": 4412.0, "delta": -0.0136, "gamma": 0.0879, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": -0.36, "open": 0.08, "high": 0.72, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:59:36", "percent_change": -97.2973, "prev_day_close": 0.36999998986721}, {"option": "IREN260821C00041500", "bid": 0.35, "bid_size": 125.0, "ask": 0.4, "ask_size": 4.0, "iv": 0.8378, "open_interest": 1789.0, "volume": 11036.0, "delta": 0.8222, "gamma": 0.6528, "vega": 0.0008, "theta": -0.0385, "rho": 0.0, "theo": 0.4035, "change": -1.105, "open": 3.25, "high": 4.18, "low": 0.03, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-21T15:59:55", "percent_change": -74.9153, "prev_day_close": 1.47499996423721}, {"option": "IREN260821P00041500", "bid": 0.01, "bid_size": 18.0, "ask": 0.02, "ask_size": 60.0, "iv": 0.9317, "open_interest": 1783.0, "volume": 3725.0, "delta": -0.1778, "gamma": 0.6528, "vega": 0.0008, "theta": -0.0385, "rho": 0.0, "theo": 0.0385, "change": -0.51, "open": 0.1, "high": 1.0, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:59:19", "percent_change": -98.0769, "prev_day_close": 0.519999995827675}, {"option": "IREN260821C00042000", "bid": 0.04, "bid_size": 89.0, "ask": 0.07, "ask_size": 125.0, "iv": 0.8214, "open_interest": 4963.0, "volume": 14970.0, "delta": 0.3702, "gamma": 0.9416, "vega": 0.0012, "theta": -0.1018, "rho": 0.0, "theo": 0.1018, "change": -1.125, "open": 2.5, "high": 3.85, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:59:59", "percent_change": -96.5665, "prev_day_close": 1.16499996185303}, {"option": "IREN260821P00042000", "bid": 0.16, "bid_size": 10.0, "ask": 0.25, "ask_size": 47.0, "iv": 0.998, "open_interest": 6017.0, "volume": 2706.0, "delta": -0.6298, "gamma": 0.9416, "vega": 0.0012, "theta": -0.1018, "rho": 0.0, "theo": 0.2368, "change": -0.46, "open": 0.16, "high": 1.31, "low": 0.03, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T15:59:53", "percent_change": -64.7887, "prev_day_close": 0.71000000834465}, {"option": "IREN260821C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 19.0, "iv": 1.1074, "open_interest": 4431.0, "volume": 3836.0, "delta": 0.0597, "gamma": 0.294, "vega": 0.0004, "theta": -0.0103, "rho": 0.0, "theo": 0.0103, "change": -0.885, "open": 1.66, "high": 3.42, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:55:38", "percent_change": -98.8827, "prev_day_close": 0.895000010728836}, {"option": "IREN260821P00042500", "bid": 0.46, "bid_size": 195.0, "ask": 0.84, "ask_size": 388.0, "iv": 1.3895, "open_interest": 3030.0, "volume": 1661.0, "delta": -0.9403, "gamma": 0.294, "vega": 0.0004, "theta": -0.0103, "rho": 0.0, "theo": 0.6453, "change": -0.335, "open": 0.26, "high": 1.63, "low": 0.04, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-21T15:57:53", "percent_change": -35.4497, "prev_day_close": 0.945000022649765}, {"option": "IREN260821C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 110.0, "iv": 1.7846, "open_interest": 4920.0, "volume": 6828.0, "delta": 0.0029, "gamma": 0.0221, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.675, "open": 1.51, "high": 3.0, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:56:03", "percent_change": -98.5401, "prev_day_close": 0.685000002384186}, {"option": "IREN260821P00043000", "bid": 1.1, "bid_size": 1.0, "ask": 1.35, "ask_size": 760.0, "iv": 3.4822, "open_interest": 4427.0, "volume": 1859.0, "delta": -0.9971, "gamma": 0.0221, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 1.1353, "change": -0.005, "open": 0.38, "high": 2.15, "low": 0.07, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-21T15:59:33", "percent_change": -0.414936, "prev_day_close": 1.2049999833107}, {"option": "IREN260821C00043500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2004.0, "iv": 2.4181, "open_interest": 1944.0, "volume": 7873.0, "delta": 0.0, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.49, "open": 1.12, "high": 2.53, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:59:20", "percent_change": -98.0, "prev_day_close": 0.499999985098839}, {"option": "IREN260821P00043500", "bid": 1.59, "bid_size": 36.0, "ask": 2.2, "ask_size": 797.0, "iv": 6.491, "open_interest": 3328.0, "volume": 1271.0, "delta": -1.0, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.635, "change": 0.15, "open": 0.45, "high": 2.44, "low": 0.12, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-08-21T15:55:47", "percent_change": 9.80392, "prev_day_close": 1.53000003099442}, {"option": "IREN260821C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 394.0, "iv": 3.0228, "open_interest": 8811.0, "volume": 5723.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.36, "open": 0.78, "high": 2.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:54:35", "percent_change": -97.2973, "prev_day_close": 0.370000004768372}, {"option": "IREN260821P00044000", "bid": 2.0, "bid_size": 65.0, "ask": 2.5, "ask_size": 622.0, "iv": 5.7231, "open_interest": 5029.0, "volume": 4057.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.135, "change": 0.215, "open": 0.7, "high": 3.1, "low": 0.19, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-08-21T15:57:52", "percent_change": 11.2861, "prev_day_close": 1.90500003099442}, {"option": "IREN260821C00044500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 40.0, "iv": 3.6052, "open_interest": 5391.0, "volume": 1035.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.25, "open": 0.64, "high": 1.56, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:52:10", "percent_change": -96.1538, "prev_day_close": 0.259999997913837}, {"option": "IREN260821P00044500", "bid": 2.4, "bid_size": 419.0, "ask": 3.55, "ask_size": 707.0, "iv": 0.0, "open_interest": 4300.0, "volume": 534.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.625, "change": 1.015, "open": 0.88, "high": 3.5, "low": 0.3, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-08-21T15:51:04", "percent_change": 43.4689, "prev_day_close": 2.33500003814697}, {"option": "IREN260821C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1161.0, "iv": 4.1695, "open_interest": 17074.0, "volume": 19513.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.185, "open": 0.4, "high": 1.42, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -94.8718, "prev_day_close": 0.195000000298023}, {"option": "IREN260821P00045000", "bid": 3.0, "bid_size": 107.0, "ask": 3.35, "ask_size": 274.0, "iv": 5.8244, "open_interest": 4597.0, "volume": 2036.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.135, "change": 0.78, "open": 1.35, "high": 4.1, "low": 0.45, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-08-21T15:58:55", "percent_change": 28.8889, "prev_day_close": 2.69999992847443}, {"option": "IREN260821C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 28.0, "iv": 5.2536, "open_interest": 16321.0, "volume": 6343.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.075, "open": 0.2, "high": 0.83, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:54:04", "percent_change": -78.9474, "prev_day_close": 0.0950000025331974}, {"option": "IREN260821P00046000", "bid": 3.95, "bid_size": 191.0, "ask": 4.4, "ask_size": 533.0, "iv": 7.1974, "open_interest": 1534.0, "volume": 1252.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.135, "change": 0.575, "open": 1.72, "high": 4.98, "low": 0.9, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T15:54:10", "percent_change": 14.6497, "prev_day_close": 3.92499995231628}, {"option": "IREN260821C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 196.0, "iv": 6.2881, "open_interest": 8345.0, "volume": 4514.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.07, "high": 0.49, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:54:35", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "IREN260821P00047000", "bid": 3.6, "bid_size": 638.0, "ask": 5.85, "ask_size": 646.0, "iv": 0.0, "open_interest": 1313.0, "volume": 58.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.125, "change": 0.66, "open": 3.05, "high": 6.02, "low": 1.79, "tick": "down", "last_trade_price": 5.41, "last_trade_time": "2026-08-21T15:57:04", "percent_change": 13.8947, "prev_day_close": 4.75}, {"option": "IREN260821C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 55.0, "iv": 7.2815, "open_interest": 9771.0, "volume": 2828.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.04, "high": 0.26, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:58:24", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "IREN260821P00048000", "bid": 6.0, "bid_size": 120.0, "ask": 7.2, "ask_size": 827.0, "iv": 0.0, "open_interest": 1368.0, "volume": 223.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.125, "change": 0.585, "open": 3.35, "high": 6.99, "low": 2.69, "tick": "no_change", "last_trade_price": 6.16, "last_trade_time": "2026-08-21T15:59:30", "percent_change": 10.4933, "prev_day_close": 5.57500004768372}, {"option": "IREN260821C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 159.0, "iv": 8.239, "open_interest": 4622.0, "volume": 1391.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.18, "high": 0.18, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:54:04", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "IREN260821P00049000", "bid": 6.8, "bid_size": 362.0, "ask": 7.8, "ask_size": 608.0, "iv": 0.0, "open_interest": 649.0, "volume": 105.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.125, "change": 1.23, "open": 5.4, "high": 8.0, "low": 3.48, "tick": "up", "last_trade_price": 7.98, "last_trade_time": "2026-08-21T15:58:45", "percent_change": 18.2222, "prev_day_close": 6.75}, {"option": "IREN260821C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 251.0, "iv": 0.0, "open_interest": 32697.0, "volume": 3985.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.33, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:59:05", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IREN260821P00050000", "bid": 8.0, "bid_size": 120.0, "ask": 9.25, "ask_size": 706.0, "iv": 0.0, "open_interest": 7785.0, "volume": 95.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.125, "change": 0.655, "open": 5.9, "high": 9.06, "low": 4.55, "tick": "down", "last_trade_price": 8.58, "last_trade_time": "2026-08-21T15:54:30", "percent_change": 8.26499, "prev_day_close": 7.92499995231628}, {"option": "IREN260821C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 530.0, "iv": 0.0, "open_interest": 35411.0, "volume": 726.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:55:18", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821P00055000", "bid": 11.5, "bid_size": 583.0, "ask": 14.8, "ask_size": 625.0, "iv": 0.0, "open_interest": 951.0, "volume": 7.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.125, "change": 0.1, "open": 10.0, "high": 13.78, "low": 10.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-08-21T15:55:00", "percent_change": 0.763359, "prev_day_close": 13.0999999046326}, {"option": "IREN260821C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 292.0, "iv": 0.0, "open_interest": 12054.0, "volume": 137.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:15:18", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821P00060000", "bid": 16.55, "bid_size": 519.0, "ask": 19.7, "ask_size": 589.0, "iv": 0.0, "open_interest": 613.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.125, "change": 0.815, "open": 18.74, "high": 18.74, "low": 18.74, "tick": "up", "last_trade_price": 18.74, "last_trade_time": "2026-08-21T13:45:49", "percent_change": 4.54672, "prev_day_close": 17.9250001907349}, {"option": "IREN260821C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 0.0, "open_interest": 7892.0, "volume": 31.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:57:40", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821P00065000", "bid": 21.45, "bid_size": 28.0, "ask": 24.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 55.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.125, "change": -3.65, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-08-21T09:34:37", "percent_change": -15.7667, "prev_day_close": 23.1499996185303}, {"option": "IREN260821C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 52.0, "iv": 0.0, "open_interest": 13414.0, "volume": 13.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:01:56", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821P00070000", "bid": 26.5, "bid_size": 26.0, "ask": 29.5, "ask_size": 16.0, "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": 28.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-08-17T12:28:50", "percent_change": 0.0, "prev_day_close": 28.2249994277954}, {"option": "IREN260821C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 60.0, "iv": 0.0, "open_interest": 5453.0, "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": 0.01, "last_trade_time": "2026-08-20T11:29:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IREN260821P00075000", "bid": 31.45, "bid_size": 25.0, "ask": 35.25, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.155, "change": -1.725, "open": 31.35, "high": 31.35, "low": 31.35, "tick": "down", "last_trade_price": 31.35, "last_trade_time": "2026-08-21T10:02:30", "percent_change": -5.21542, "prev_day_close": 33.0749988555908}, {"option": "IREN260821C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 196.0, "iv": 0.0, "open_interest": 3484.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:01:02", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821P00080000", "bid": 36.95, "bid_size": 27.0, "ask": 40.05, "ask_size": 26.0, "iv": 0.0, "open_interest": 45.0, "volume": 45.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.155, "change": 0.505, "open": 38.58, "high": 38.58, "low": 38.58, "tick": "no_change", "last_trade_price": 38.58, "last_trade_time": "2026-08-21T12:07:56", "percent_change": 1.32633, "prev_day_close": 38.0749988555908}, {"option": "IREN260821C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.0, "open_interest": 3012.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:38:41", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821P00085000", "bid": 41.7, "bid_size": 25.0, "ask": 44.7, "ask_size": 17.0, "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": 43.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.15, "last_trade_time": "2026-07-24T09:30:00", "percent_change": 0.0, "prev_day_close": 43.1999988555908}, {"option": "IREN260821C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 165.0, "iv": 0.0, "open_interest": 3388.0, "volume": 13.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:59:57", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821P00090000", "bid": 46.5, "bid_size": 25.0, "ask": 50.2, "ask_size": 16.0, "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": 48.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.24, "last_trade_time": "2026-06-11T13:33:28", "percent_change": 0.0, "prev_day_close": 48.0749988555908}, {"option": "IREN260821C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.0, "open_interest": 922.0, "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": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-12T09:44:22", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "IREN260821P00095000", "bid": 51.9, "bid_size": 25.0, "ask": 54.75, "ask_size": 16.0, "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": 53.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0749988555908}, {"option": "IREN260821C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 500.0, "iv": 0.0, "open_interest": 3641.0, "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": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-18T10:21:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821P00100000", "bid": 56.5, "bid_size": 5.0, "ask": 60.1, "ask_size": 10.0, "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": 58.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.89, "last_trade_time": "2026-06-02T11:04:05", "percent_change": 0.0, "prev_day_close": 58.0749988555908}, {"option": "IREN260821C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 0.0, "open_interest": 931.0, "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": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T10:20:11", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "IREN260821P00105000", "bid": 61.5, "bid_size": 19.0, "ask": 64.7, "ask_size": 4.0, "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": 63.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0750007629394}, {"option": "IREN260821C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.0, "open_interest": 989.0, "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": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T10:58:48", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "IREN260821P00110000", "bid": 66.5, "bid_size": 7.0, "ask": 69.45, "ask_size": 10.0, "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": 68.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.95, "last_trade_time": "2026-06-01T11:16:11", "percent_change": 0.0, "prev_day_close": 68.0750007629394}, {"option": "IREN260821C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.0, "open_interest": 983.0, "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": 0.01, "last_trade_time": "2026-08-18T09:59:20", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "IREN260821P00115000", "bid": 71.45, "bid_size": 7.0, "ask": 74.85, "ask_size": 14.0, "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": 73.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0750007629394}, {"option": "IREN260821C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.0, "open_interest": 5206.0, "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": 0.02, "last_trade_time": "2026-08-03T10:23:41", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821P00120000", "bid": 76.85, "bid_size": 6.0, "ask": 79.55, "ask_size": 15.0, "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": 78.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0750007629394}, {"option": "IREN260821C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.0, "open_interest": 151.0, "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": 0.11, "last_trade_time": "2026-07-23T09:53:15", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "IREN260821P00125000", "bid": 81.7, "bid_size": 25.0, "ask": 85.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 83.155, "change": 0.025, "open": 83.1, "high": 83.1, "low": 83.1, "tick": "up", "last_trade_price": 83.1, "last_trade_time": "2026-08-21T10:50:49", "percent_change": 0.0300924, "prev_day_close": 83.0750007629394}, {"option": "IREN260821C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 762.0, "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": 0.11, "last_trade_time": "2026-08-18T10:21:00", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "IREN260821P00130000", "bid": 86.5, "bid_size": 22.0, "ask": 90.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 88.155, "change": 0.175, "open": 88.01, "high": 88.25, "low": 88.01, "tick": "no_change", "last_trade_price": 88.25, "last_trade_time": "2026-08-21T11:36:38", "percent_change": 0.198693, "prev_day_close": 88.0750007629394}, {"option": "IREN260821C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 0.0, "open_interest": 520.0, "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": 0.02, "last_trade_time": "2026-08-19T12:10:05", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "IREN260821P00135000", "bid": 91.5, "bid_size": 25.0, "ask": 95.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 93.155, "change": 0.025, "open": 93.18, "high": 93.18, "low": 93.1, "tick": "down", "last_trade_price": 93.1, "last_trade_time": "2026-08-21T11:52:17", "percent_change": 0.0268592, "prev_day_close": 93.0750007629394}, {"option": "IREN260821C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 0.0, "open_interest": 245.0, "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": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-04T09:59:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260821P00140000", "bid": 96.5, "bid_size": 25.0, "ask": 100.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 98.155, "change": -0.055, "open": 98.1, "high": 98.1, "low": 98.02, "tick": "down", "last_trade_price": 98.02, "last_trade_time": "2026-08-21T11:52:17", "percent_change": -0.0560803, "prev_day_close": 98.0750007629394}, {"option": "IREN260828C00020000", "bid": 19.9, "bid_size": 55.0, "ask": 23.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 19.0, "volume": 23.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0014, "rho": 0.0038, "theo": 21.9018, "change": -0.525, "open": 21.35, "high": 21.35, "low": 21.3, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-08-21T13:46:30", "percent_change": -2.4055, "prev_day_close": 21.8249998092651}, {"option": "IREN260828P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.889, "open_interest": 4201.0, "volume": 6.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0023, "change": 0.055, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:39:29", "percent_change": 1100.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260828C00021000", "bid": 19.9, "bid_size": 19.0, "ask": 22.25, "ask_size": 14.0, "iv": 2.8178, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0019, "rho": 0.004, "theo": 20.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.24, "last_trade_time": "2026-07-31T12:45:26", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "IREN260828P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.8973, "open_interest": 49.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T12:24:43", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN260828C00022000", "bid": 18.4, "bid_size": 19.0, "ask": 21.25, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0026, "rho": 0.0042, "theo": 19.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2250003814697}, {"option": "IREN260828P00022000", "bid": 0.01, "bid_size": 111.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.8585, "open_interest": 509.0, "volume": 251.0, "delta": -0.0016, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0044, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T13:46:49", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "IREN260828C00023000", "bid": 17.95, "bid_size": 19.0, "ask": 19.35, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0035, "rho": 0.0044, "theo": 18.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "IREN260828P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 66.0, "iv": 1.7398, "open_interest": 2089.0, "volume": 25.0, "delta": -0.0022, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0035, "rho": 0.0, "theo": 0.0061, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:57:14", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "IREN260828C00024000", "bid": 15.85, "bid_size": 31.0, "ask": 19.65, "ask_size": 29.0, "iv": 0.0, "open_interest": 2.0, "volume": 16.0, "delta": 0.9972, "gamma": 0.0011, "vega": 0.0006, "theta": -0.0047, "rho": 0.0046, "theo": 17.9115, "change": -0.755, "open": 17.39, "high": 17.4, "low": 17.27, "tick": "down", "last_trade_price": 17.27, "last_trade_time": "2026-08-21T15:41:21", "percent_change": -4.18863, "prev_day_close": 18.0250005722046}, {"option": "IREN260828P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 370.0, "iv": 2.5592, "open_interest": 239.0, "volume": 4.0, "delta": -0.0032, "gamma": 0.0011, "vega": 0.0006, "theta": -0.0047, "rho": 0.0, "theo": 0.0086, "change": -0.085, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:42:08", "percent_change": -73.913, "prev_day_close": 0.115000002086163}, {"option": "IREN260828C00025000", "bid": 14.85, "bid_size": 42.0, "ask": 18.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 13.0, "volume": 14.0, "delta": 0.9959, "gamma": 0.0015, "vega": 0.0008, "theta": -0.0064, "rho": 0.0048, "theo": 16.916, "change": -0.5, "open": 16.65, "high": 16.7, "low": 16.4, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-08-21T15:38:29", "percent_change": -2.95858, "prev_day_close": 16.8999996185303}, {"option": "IREN260828P00025000", "bid": 0.01, "bid_size": 10.0, "ask": 0.17, "ask_size": 1179.0, "iv": 1.9422, "open_interest": 866.0, "volume": 503.0, "delta": -0.0045, "gamma": 0.0015, "vega": 0.0008, "theta": -0.0064, "rho": 0.0, "theo": 0.0123, "change": 0.05, "open": 0.13, "high": 0.13, "low": 0.02, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:56:36", "percent_change": 125.0, "prev_day_close": 0.0400000000372529}, {"option": "IREN260828C00026000", "bid": 14.7, "bid_size": 36.0, "ask": 17.65, "ask_size": 28.0, "iv": 2.2378, "open_interest": 0.0, "volume": 54.0, "delta": 0.994, "gamma": 0.0022, "vega": 0.001, "theta": -0.0088, "rho": 0.0049, "theo": 15.9223, "change": -0.3, "open": 15.38, "high": 15.95, "low": 15.3, "tick": "no_change", "last_trade_price": 15.95, "last_trade_time": "2026-08-21T15:52:57", "percent_change": -1.84615, "prev_day_close": 16.2499995231628}, {"option": "IREN260828P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 260.0, "iv": 1.8289, "open_interest": 173.0, "volume": 72.0, "delta": -0.0065, "gamma": 0.0022, "vega": 0.001, "theta": -0.0088, "rho": 0.0, "theo": 0.0178, "change": 0.005, "open": 0.04, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T14:44:53", "percent_change": 11.1111, "prev_day_close": 0.0450000017881393}, {"option": "IREN260828C00027000", "bid": 13.4, "bid_size": 34.0, "ask": 16.45, "ask_size": 23.0, "iv": 1.3528, "open_interest": 0.0, "volume": 60.0, "delta": 0.9912, "gamma": 0.0031, "vega": 0.0014, "theta": -0.012, "rho": 0.0051, "theo": 14.9312, "change": -0.225, "open": 14.47, "high": 14.95, "low": 14.27, "tick": "no_change", "last_trade_price": 14.95, "last_trade_time": "2026-08-21T15:52:57", "percent_change": -1.4827, "prev_day_close": 15.1750001907349}, {"option": "IREN260828P00027000", "bid": 0.03, "bid_size": 1.0, "ask": 0.05, "ask_size": 50.0, "iv": 1.4869, "open_interest": 2305.0, "volume": 19185.0, "delta": -0.0093, "gamma": 0.0031, "vega": 0.0014, "theta": -0.012, "rho": -0.0001, "theo": 0.0258, "change": -0.035, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:56:30", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "IREN260828C00028000", "bid": 11.85, "bid_size": 15.0, "ask": 15.55, "ask_size": 17.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9871, "gamma": 0.0043, "vega": 0.002, "theta": -0.0164, "rho": 0.0052, "theo": 13.9439, "change": -0.53, "open": 13.41, "high": 13.67, "low": 13.41, "tick": "up", "last_trade_price": 13.67, "last_trade_time": "2026-08-21T15:56:05", "percent_change": -3.73239, "prev_day_close": 14.1999998092651}, {"option": "IREN260828P00028000", "bid": 0.04, "bid_size": 1.0, "ask": 0.07, "ask_size": 1.0, "iv": 1.4444, "open_interest": 3692.0, "volume": 71.0, "delta": -0.0133, "gamma": 0.0043, "vega": 0.002, "theta": -0.0164, "rho": -0.0001, "theo": 0.0377, "change": -0.005, "open": 0.05, "high": 0.1, "low": 0.03, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:50:11", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "IREN260828C00029000", "bid": 10.85, "bid_size": 18.0, "ask": 14.55, "ask_size": 18.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": 0.9814, "gamma": 0.006, "vega": 0.0027, "theta": -0.0223, "rho": 0.0054, "theo": 12.9622, "change": -0.48, "open": 12.48, "high": 12.67, "low": 12.48, "tick": "up", "last_trade_price": 12.67, "last_trade_time": "2026-08-21T15:56:05", "percent_change": -3.65019, "prev_day_close": 13.1500000953674}, {"option": "IREN260828P00029000", "bid": 0.05, "bid_size": 5.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.3698, "open_interest": 429.0, "volume": 57.0, "delta": -0.019, "gamma": 0.006, "vega": 0.0027, "theta": -0.0223, "rho": -0.0001, "theo": 0.0553, "change": -0.015, "open": 0.06, "high": 0.11, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -20.0, "prev_day_close": 0.0749999992549419}, {"option": "IREN260828C00029500", "bid": 10.75, "bid_size": 14.0, "ask": 14.1, "ask_size": 14.0, "iv": 1.0895, "open_interest": 0.0, "volume": 1.0, "delta": 0.9778, "gamma": 0.007, "vega": 0.0031, "theta": -0.026, "rho": 0.0055, "theo": 12.4743, "change": -0.27, "open": 12.43, "high": 12.43, "low": 12.43, "tick": "down", "last_trade_price": 12.43, "last_trade_time": "2026-08-21T11:05:47", "percent_change": -2.12598, "prev_day_close": 12.6999998092651}, {"option": "IREN260828P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 4.0, "iv": 1.2405, "open_interest": 0.0, "volume": 168.0, "delta": -0.0227, "gamma": 0.007, "vega": 0.0031, "theta": -0.026, "rho": -0.0002, "theo": 0.0669, "change": -0.01, "open": 0.06, "high": 0.18, "low": 0.06, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T14:46:00", "percent_change": -10.0, "prev_day_close": 0.100000001490116}, {"option": "IREN260828C00030000", "bid": 10.85, "bid_size": 241.0, "ask": 12.35, "ask_size": 23.0, "iv": 0.0, "open_interest": 128.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0082, "vega": 0.0036, "theta": -0.0301, "rho": 0.0055, "theo": 11.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-19T09:43:35", "percent_change": 0.0, "prev_day_close": 11.9750003814697}, {"option": "IREN260828P00030000", "bid": 0.06, "bid_size": 6.0, "ask": 0.11, "ask_size": 5.0, "iv": 1.3191, "open_interest": 2060.0, "volume": 358.0, "delta": -0.027, "gamma": 0.0082, "vega": 0.0036, "theta": -0.0302, "rho": -0.0002, "theo": 0.0809, "change": -0.035, "open": 0.08, "high": 0.2, "low": 0.06, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:53:16", "percent_change": -28.0, "prev_day_close": 0.12500000372529}, {"option": "IREN260828C00030500", "bid": 9.4, "bid_size": 14.0, "ask": 13.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9684, "gamma": 0.0095, "vega": 0.0042, "theta": -0.0348, "rho": 0.0056, "theo": 11.506, "change": -0.25, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-21T11:05:47", "percent_change": -2.12766, "prev_day_close": 11.75}, {"option": "IREN260828P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 989.0, "iv": 1.7213, "open_interest": 19.0, "volume": 40.0, "delta": -0.0321, "gamma": 0.0095, "vega": 0.0042, "theta": -0.0349, "rho": -0.0002, "theo": 0.0979, "change": -0.01, "open": 0.11, "high": 0.13, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:06:27", "percent_change": -9.09091, "prev_day_close": 0.109999996609986}, {"option": "IREN260828C00031000", "bid": 9.95, "bid_size": 30.0, "ask": 12.5, "ask_size": 20.0, "iv": 1.5984, "open_interest": 70.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.011, "vega": 0.0048, "theta": -0.0402, "rho": 0.0056, "theo": 11.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.72, "last_trade_time": "2026-08-19T14:57:12", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "IREN260828P00031000", "bid": 0.09, "bid_size": 1.0, "ask": 0.14, "ask_size": 5.0, "iv": 1.2781, "open_interest": 971.0, "volume": 206.0, "delta": -0.038, "gamma": 0.011, "vega": 0.0048, "theta": -0.0402, "rho": -0.0003, "theo": 0.1182, "change": -0.025, "open": 0.1, "high": 0.18, "low": 0.08, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T15:58:41", "percent_change": -18.5185, "prev_day_close": 0.135000001639128}, {"option": "IREN260828C00031500", "bid": 9.4, "bid_size": 14.0, "ask": 11.7, "ask_size": 14.0, "iv": 1.2723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0127, "vega": 0.0055, "theta": -0.0461, "rho": 0.0056, "theo": 10.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "IREN260828P00031500", "bid": 0.01, "bid_size": 504.0, "ask": 0.17, "ask_size": 30.0, "iv": 1.1658, "open_interest": 64.0, "volume": 43.0, "delta": -0.0449, "gamma": 0.0127, "vega": 0.0055, "theta": -0.0462, "rho": -0.0003, "theo": 0.1425, "change": -0.015, "open": 0.22, "high": 0.22, "low": 0.12, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T15:46:13", "percent_change": -9.09091, "prev_day_close": 0.165000002831221}, {"option": "IREN260828C00032000", "bid": 8.85, "bid_size": 33.0, "ask": 10.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0146, "vega": 0.0062, "theta": -0.0528, "rho": 0.0057, "theo": 10.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.73, "last_trade_time": "2026-08-20T12:15:29", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "IREN260828P00032000", "bid": 0.14, "bid_size": 42.0, "ask": 0.18, "ask_size": 126.0, "iv": 1.2471, "open_interest": 772.0, "volume": 279.0, "delta": -0.0529, "gamma": 0.0146, "vega": 0.0062, "theta": -0.0529, "rho": -0.0004, "theo": 0.1715, "change": -0.045, "open": 0.16, "high": 0.26, "low": 0.1, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T15:59:17", "percent_change": -21.9512, "prev_day_close": 0.204999998211861}, {"option": "IREN260828C00032500", "bid": 8.25, "bid_size": 19.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0166, "vega": 0.0071, "theta": -0.0601, "rho": 0.0057, "theo": 9.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "IREN260828P00032500", "bid": 0.13, "bid_size": 473.0, "ask": 0.25, "ask_size": 629.0, "iv": 1.235, "open_interest": 1.0, "volume": 104.0, "delta": -0.062, "gamma": 0.0167, "vega": 0.0071, "theta": -0.0602, "rho": -0.0005, "theo": 0.2058, "change": -0.07, "open": 0.15, "high": 0.3, "low": 0.15, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-21T15:59:46", "percent_change": -26.9231, "prev_day_close": 0.259999997913837}, {"option": "IREN260828C00033000", "bid": 7.25, "bid_size": 20.0, "ask": 10.7, "ask_size": 29.0, "iv": 0.9454, "open_interest": 32.0, "volume": 14.0, "delta": 0.9281, "gamma": 0.0189, "vega": 0.008, "theta": -0.068, "rho": 0.0057, "theo": 9.1564, "change": -0.535, "open": 9.05, "high": 9.05, "low": 8.69, "tick": "no_change", "last_trade_price": 8.69, "last_trade_time": "2026-08-21T15:20:40", "percent_change": -5.79946, "prev_day_close": 9.22499990463257}, {"option": "IREN260828P00033000", "bid": 0.17, "bid_size": 312.0, "ask": 0.27, "ask_size": 46.0, "iv": 1.2167, "open_interest": 997.0, "volume": 508.0, "delta": -0.0724, "gamma": 0.0189, "vega": 0.008, "theta": -0.0681, "rho": -0.0006, "theo": 0.2463, "change": -0.015, "open": 0.17, "high": 0.39, "low": 0.14, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-21T15:51:01", "percent_change": -5.45454, "prev_day_close": 0.274999991059303}, {"option": "IREN260828C00033500", "bid": 6.6, "bid_size": 18.0, "ask": 10.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9164, "gamma": 0.0213, "vega": 0.0089, "theta": -0.0766, "rho": 0.0057, "theo": 8.7042, "change": -0.13, "open": 8.67, "high": 8.67, "low": 8.67, "tick": "down", "last_trade_price": 8.67, "last_trade_time": "2026-08-21T11:16:47", "percent_change": -1.47727, "prev_day_close": 8.79999995231628}, {"option": "IREN260828P00033500", "bid": 0.25, "bid_size": 29.0, "ask": 0.3, "ask_size": 17.0, "iv": 1.2231, "open_interest": 108.0, "volume": 143.0, "delta": -0.0842, "gamma": 0.0213, "vega": 0.009, "theta": -0.0767, "rho": -0.0007, "theo": 0.2938, "change": -0.02, "open": 0.19, "high": 0.43, "low": 0.19, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-21T15:47:11", "percent_change": -5.71429, "prev_day_close": 0.350000008940697}, {"option": "IREN260828C00034000", "bid": 7.5, "bid_size": 354.0, "ask": 9.85, "ask_size": 488.0, "iv": 1.5936, "open_interest": 236.0, "volume": 31.0, "delta": 0.9032, "gamma": 0.0238, "vega": 0.01, "theta": -0.0857, "rho": 0.0057, "theo": 8.26, "change": -0.755, "open": 10.3, "high": 11.07, "low": 7.79, "tick": "up", "last_trade_price": 7.87, "last_trade_time": "2026-08-21T15:38:53", "percent_change": -8.75362, "prev_day_close": 8.625}, {"option": "IREN260828P00034000", "bid": 0.31, "bid_size": 181.0, "ask": 0.34, "ask_size": 29.0, "iv": 1.2144, "open_interest": 781.0, "volume": 680.0, "delta": -0.0974, "gamma": 0.0238, "vega": 0.01, "theta": -0.0859, "rho": -0.0007, "theo": 0.3493, "change": -0.065, "open": 0.2, "high": 0.52, "low": 0.18, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T15:59:59", "percent_change": -17.3333, "prev_day_close": 0.375}, {"option": "IREN260828C00034500", "bid": 5.7, "bid_size": 70.0, "ask": 9.4, "ask_size": 56.0, "iv": 0.9284, "open_interest": 1.0, "volume": 2.0, "delta": 0.8886, "gamma": 0.0264, "vega": 0.011, "theta": -0.0953, "rho": 0.0056, "theo": 7.8245, "change": -0.615, "open": 7.5, "high": 7.5, "low": 7.46, "tick": "down", "last_trade_price": 7.46, "last_trade_time": "2026-08-21T15:38:53", "percent_change": -7.6161, "prev_day_close": 8.0750002861023}, {"option": "IREN260828P00034500", "bid": 0.38, "bid_size": 421.0, "ask": 0.45, "ask_size": 410.0, "iv": 1.227, "open_interest": 378.0, "volume": 168.0, "delta": -0.112, "gamma": 0.0265, "vega": 0.011, "theta": -0.0955, "rho": -0.0009, "theo": 0.4135, "change": -0.06, "open": 0.25, "high": 0.58, "low": 0.22, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-21T15:59:59", "percent_change": -13.6364, "prev_day_close": 0.439999997615814}, {"option": "IREN260828C00035000", "bid": 6.65, "bid_size": 641.0, "ask": 8.15, "ask_size": 302.0, "iv": 1.2321, "open_interest": 651.0, "volume": 282.0, "delta": 0.8725, "gamma": 0.0292, "vega": 0.0121, "theta": -0.1053, "rho": 0.0056, "theo": 7.3987, "change": -0.975, "open": 10.6, "high": 10.79, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-08-21T15:17:16", "percent_change": -12.6214, "prev_day_close": 7.72499990463257}, {"option": "IREN260828P00035000", "bid": 0.44, "bid_size": 23.0, "ask": 0.49, "ask_size": 38.0, "iv": 1.2124, "open_interest": 2164.0, "volume": 959.0, "delta": -0.1282, "gamma": 0.0292, "vega": 0.0122, "theta": -0.1056, "rho": -0.001, "theo": 0.4874, "change": -0.075, "open": 0.29, "high": 0.7, "low": 0.25, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T15:59:29", "percent_change": -14.2857, "prev_day_close": 0.525000005960464}, {"option": "IREN260828C00035500", "bid": 4.85, "bid_size": 54.0, "ask": 7.85, "ask_size": 46.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.8549, "gamma": 0.0319, "vega": 0.0133, "theta": -0.1156, "rho": 0.0055, "theo": 6.9836, "change": -0.395, "open": 6.47, "high": 6.63, "low": 6.47, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-08-21T14:38:14", "percent_change": -5.62278, "prev_day_close": 7.02500009536743}, {"option": "IREN260828P00035500", "bid": 0.53, "bid_size": 31.0, "ask": 0.57, "ask_size": 20.0, "iv": 1.2114, "open_interest": 193.0, "volume": 175.0, "delta": -0.1458, "gamma": 0.032, "vega": 0.0133, "theta": -0.1159, "rho": -0.0011, "theo": 0.572, "change": -0.055, "open": 0.33, "high": 0.8, "low": 0.33, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-21T15:55:09", "percent_change": -8.94309, "prev_day_close": 0.615000009536743}, {"option": "IREN260828C00036000", "bid": 6.1, "bid_size": 442.0, "ask": 6.75, "ask_size": 42.0, "iv": 1.1136, "open_interest": 40.0, "volume": 124.0, "delta": 0.8358, "gamma": 0.0347, "vega": 0.0144, "theta": -0.126, "rho": 0.0054, "theo": 6.5799, "change": -0.4, "open": 9.6, "high": 9.7, "low": 6.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-08-21T15:57:03", "percent_change": -5.83941, "prev_day_close": 6.84999990463257}, {"option": "IREN260828P00036000", "bid": 0.63, "bid_size": 18.0, "ask": 0.69, "ask_size": 95.0, "iv": 1.2203, "open_interest": 3098.0, "volume": 739.0, "delta": -0.165, "gamma": 0.0348, "vega": 0.0144, "theta": -0.1263, "rho": -0.0012, "theo": 0.6682, "change": -0.035, "open": 0.5, "high": 0.92, "low": 0.34, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-08-21T15:59:46", "percent_change": -5.03597, "prev_day_close": 0.695000022649765}, {"option": "IREN260828C00036500", "bid": 5.8, "bid_size": 37.0, "ask": 7.65, "ask_size": 271.0, "iv": 1.5482, "open_interest": 10.0, "volume": 8.0, "delta": 0.8152, "gamma": 0.0374, "vega": 0.0155, "theta": -0.1364, "rho": 0.0054, "theo": 6.1886, "change": -0.55, "open": 7.31, "high": 7.31, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-08-21T14:34:09", "percent_change": -8.59375, "prev_day_close": 6.39999985694885}, {"option": "IREN260828P00036500", "bid": 0.74, "bid_size": 43.0, "ask": 0.81, "ask_size": 14.0, "iv": 1.2235, "open_interest": 622.0, "volume": 206.0, "delta": -0.1856, "gamma": 0.0375, "vega": 0.0155, "theta": -0.1368, "rho": -0.0014, "theo": 0.7767, "change": -0.045, "open": 0.45, "high": 1.01, "low": 0.4, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-08-21T15:57:41", "percent_change": -5.59006, "prev_day_close": 0.805000007152557}, {"option": "IREN260828C00037000", "bid": 5.55, "bid_size": 113.0, "ask": 6.05, "ask_size": 97.0, "iv": 1.2175, "open_interest": 121.0, "volume": 59.0, "delta": 0.7933, "gamma": 0.0401, "vega": 0.0166, "theta": -0.1467, "rho": 0.0053, "theo": 5.8103, "change": -0.535, "open": 8.63, "high": 8.76, "low": 5.3, "tick": "no_change", "last_trade_price": 5.74, "last_trade_time": "2026-08-21T15:58:00", "percent_change": -8.5259, "prev_day_close": 6.27500009536743}, {"option": "IREN260828P00037000", "bid": 0.87, "bid_size": 38.0, "ask": 0.9, "ask_size": 1.0, "iv": 1.2158, "open_interest": 1436.0, "volume": 887.0, "delta": -0.2076, "gamma": 0.0402, "vega": 0.0166, "theta": -0.1471, "rho": -0.0015, "theo": 0.8981, "change": -0.025, "open": 0.52, "high": 1.21, "low": 0.46, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-08-21T15:59:38", "percent_change": -2.73224, "prev_day_close": 0.91499999165535}, {"option": "IREN260828C00037500", "bid": 5.15, "bid_size": 250.0, "ask": 5.65, "ask_size": 86.0, "iv": 1.1974, "open_interest": 153.0, "volume": 1.0, "delta": 0.7701, "gamma": 0.0426, "vega": 0.0176, "theta": -0.1567, "rho": 0.0051, "theo": 5.4458, "change": -0.825, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-21T15:52:01", "percent_change": -13.9241, "prev_day_close": 5.92499995231628}, {"option": "IREN260828P00037500", "bid": 1.0, "bid_size": 79.0, "ask": 1.09, "ask_size": 126.0, "iv": 1.23, "open_interest": 1053.0, "volume": 747.0, "delta": -0.2308, "gamma": 0.0427, "vega": 0.0177, "theta": -0.1571, "rho": -0.0017, "theo": 1.0336, "change": -0.01, "open": 0.55, "high": 1.36, "low": 0.55, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-08-21T15:56:40", "percent_change": -0.961541, "prev_day_close": 1.04000002145767}, {"option": "IREN260828C00038000", "bid": 4.8, "bid_size": 199.0, "ask": 5.35, "ask_size": 38.0, "iv": 1.2129, "open_interest": 314.0, "volume": 104.0, "delta": 0.7458, "gamma": 0.045, "vega": 0.0186, "theta": -0.1662, "rho": 0.005, "theo": 5.0955, "change": -0.9, "open": 7.4, "high": 7.4, "low": 4.63, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-08-21T15:19:35", "percent_change": -16.2162, "prev_day_close": 5.55000019073486}, {"option": "IREN260828P00038000", "bid": 1.16, "bid_size": 11.0, "ask": 1.26, "ask_size": 419.0, "iv": 1.2383, "open_interest": 1894.0, "volume": 835.0, "delta": -0.2552, "gamma": 0.0451, "vega": 0.0187, "theta": -0.1667, "rho": -0.0018, "theo": 1.1831, "change": -0.03, "open": 0.77, "high": 1.52, "low": 0.6, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-21T15:59:23", "percent_change": -2.54237, "prev_day_close": 1.18000000715256}, {"option": "IREN260828C00038500", "bid": 4.5, "bid_size": 130.0, "ask": 4.95, "ask_size": 78.0, "iv": 1.2068, "open_interest": 86.0, "volume": 32.0, "delta": 0.7206, "gamma": 0.0471, "vega": 0.0196, "theta": -0.1751, "rho": 0.0049, "theo": 4.76, "change": -0.645, "open": 7.63, "high": 7.63, "low": 4.26, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-08-21T15:57:03", "percent_change": -12.1127, "prev_day_close": 5.32499980926514}, {"option": "IREN260828P00038500", "bid": 1.29, "bid_size": 11.0, "ask": 1.55, "ask_size": 727.0, "iv": 1.2616, "open_interest": 475.0, "volume": 318.0, "delta": -0.2805, "gamma": 0.0473, "vega": 0.0196, "theta": -0.1756, "rho": -0.002, "theo": 1.3477, "change": 0.04, "open": 0.97, "high": 1.65, "low": 0.68, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-08-21T15:55:01", "percent_change": 2.98508, "prev_day_close": 1.33999997377396}, {"option": "IREN260828C00039000", "bid": 4.3, "bid_size": 91.0, "ask": 4.55, "ask_size": 88.0, "iv": 1.219, "open_interest": 204.0, "volume": 67.0, "delta": 0.6945, "gamma": 0.0491, "vega": 0.0204, "theta": -0.1832, "rho": 0.0047, "theo": 4.4396, "change": -0.605, "open": 7.45, "high": 7.45, "low": 3.9, "tick": "no_change", "last_trade_price": 4.37, "last_trade_time": "2026-08-21T15:58:00", "percent_change": -12.1608, "prev_day_close": 4.97499990463257}, {"option": "IREN260828P00039000", "bid": 1.5, "bid_size": 26.0, "ask": 1.61, "ask_size": 212.0, "iv": 1.2397, "open_interest": 995.0, "volume": 756.0, "delta": -0.3067, "gamma": 0.0492, "vega": 0.0204, "theta": -0.1838, "rho": -0.0022, "theo": 1.5272, "change": 0.005, "open": 0.99, "high": 1.93, "low": 0.79, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-08-21T15:57:55", "percent_change": 0.33003, "prev_day_close": 1.51500004529953}, {"option": "IREN260828C00039500", "bid": 3.95, "bid_size": 141.0, "ask": 4.25, "ask_size": 44.0, "iv": 1.2116, "open_interest": 265.0, "volume": 28.0, "delta": 0.6678, "gamma": 0.0508, "vega": 0.0211, "theta": -0.1906, "rho": 0.0046, "theo": 4.1345, "change": -0.85, "open": 6.57, "high": 6.57, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-21T14:40:39", "percent_change": -18.2796, "prev_day_close": 4.65000009536743}, {"option": "IREN260828P00039500", "bid": 1.68, "bid_size": 46.0, "ask": 1.94, "ask_size": 695.0, "iv": 1.2694, "open_interest": 727.0, "volume": 279.0, "delta": -0.3335, "gamma": 0.0509, "vega": 0.0211, "theta": -0.1912, "rho": -0.0023, "theo": 1.7222, "change": 0.085, "open": 1.08, "high": 2.19, "low": 0.9, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-21T15:53:20", "percent_change": 4.81587, "prev_day_close": 1.76499998569489}, {"option": "IREN260828C00040000", "bid": 3.7, "bid_size": 201.0, "ask": 3.85, "ask_size": 10.0, "iv": 1.198, "open_interest": 2326.0, "volume": 682.0, "delta": 0.6406, "gamma": 0.0522, "vega": 0.0217, "theta": -0.197, "rho": 0.0044, "theo": 3.8448, "change": -0.51, "open": 5.5, "high": 6.85, "low": 3.35, "tick": "up", "last_trade_price": 3.84, "last_trade_time": "2026-08-21T15:58:41", "percent_change": -11.7241, "prev_day_close": 4.34999990463257}, {"option": "IREN260828P00040000", "bid": 1.9, "bid_size": 131.0, "ask": 1.95, "ask_size": 1.0, "iv": 1.2266, "open_interest": 5408.0, "volume": 3574.0, "delta": -0.3608, "gamma": 0.0523, "vega": 0.0217, "theta": -0.1976, "rho": -0.0025, "theo": 1.9326, "change": 0.03, "open": 1.34, "high": 2.43, "low": 1.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-21T15:59:59", "percent_change": 1.60428, "prev_day_close": 1.86999994516373}, {"option": "IREN260828C00040500", "bid": 3.45, "bid_size": 122.0, "ask": 3.7, "ask_size": 55.0, "iv": 1.2347, "open_interest": 1156.0, "volume": 158.0, "delta": 0.6131, "gamma": 0.0533, "vega": 0.0222, "theta": -0.2024, "rho": 0.0042, "theo": 3.5704, "change": -0.75, "open": 5.0, "high": 6.25, "low": 3.15, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-21T15:41:59", "percent_change": -18.5185, "prev_day_close": 4.04999995231628}, {"option": "IREN260828P00040500", "bid": 2.12, "bid_size": 56.0, "ask": 2.39, "ask_size": 1042.0, "iv": 1.2761, "open_interest": 215.0, "volume": 165.0, "delta": -0.3883, "gamma": 0.0535, "vega": 0.0223, "theta": -0.203, "rho": -0.0026, "theo": 2.1583, "change": 0.25, "open": 1.41, "high": 2.62, "low": 1.2, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-08-21T15:46:06", "percent_change": 11.9617, "prev_day_close": 2.0900000333786}, {"option": "IREN260828C00041000", "bid": 3.25, "bid_size": 51.0, "ask": 3.4, "ask_size": 39.0, "iv": 1.2416, "open_interest": 468.0, "volume": 938.0, "delta": 0.5855, "gamma": 0.0541, "vega": 0.0226, "theta": -0.2067, "rho": 0.0041, "theo": 3.3113, "change": -0.65, "open": 4.7, "high": 5.7, "low": 2.89, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-21T15:54:21", "percent_change": -17.1053, "prev_day_close": 3.80000007152557}, {"option": "IREN260828P00041000", "bid": 2.39, "bid_size": 3.0, "ask": 2.47, "ask_size": 23.0, "iv": 1.249, "open_interest": 842.0, "volume": 1909.0, "delta": -0.416, "gamma": 0.0543, "vega": 0.0227, "theta": -0.2074, "rho": -0.0028, "theo": 2.3995, "change": 0.11, "open": 1.32, "high": 2.93, "low": 1.28, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-08-21T15:59:10", "percent_change": 4.76191, "prev_day_close": 2.30999994277954}, {"option": "IREN260828C00041500", "bid": 3.05, "bid_size": 1.0, "ask": 3.15, "ask_size": 88.0, "iv": 1.253, "open_interest": 180.0, "volume": 1562.0, "delta": 0.558, "gamma": 0.0547, "vega": 0.0229, "theta": -0.21, "rho": 0.0039, "theo": 3.0672, "change": -0.475, "open": 5.2, "high": 5.65, "low": 2.69, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-21T15:59:41", "percent_change": -13.4752, "prev_day_close": 3.52499997615814}, {"option": "IREN260828P00041500", "bid": 2.65, "bid_size": 1.0, "ask": 2.75, "ask_size": 76.0, "iv": 1.2581, "open_interest": 1405.0, "volume": 546.0, "delta": -0.4436, "gamma": 0.0549, "vega": 0.0229, "theta": -0.2107, "rho": -0.0031, "theo": 2.6554, "change": 0.13, "open": 1.73, "high": 3.13, "low": 1.42, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-08-21T15:59:22", "percent_change": 5.09804, "prev_day_close": 2.54999995231628}, {"option": "IREN260828C00042000", "bid": 2.74, "bid_size": 505.0, "ask": 2.9, "ask_size": 7.0, "iv": 1.2344, "open_interest": 1600.0, "volume": 2363.0, "delta": 0.5306, "gamma": 0.0549, "vega": 0.0231, "theta": -0.2122, "rho": 0.0037, "theo": 2.8377, "change": -0.425, "open": 4.1, "high": 5.5, "low": 2.45, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-08-21T15:59:57", "percent_change": -12.9771, "prev_day_close": 3.27499997615814}, {"option": "IREN260828P00042000", "bid": 2.85, "bid_size": 153.0, "ask": 3.0, "ask_size": 10.0, "iv": 1.2415, "open_interest": 5223.0, "volume": 904.0, "delta": -0.4711, "gamma": 0.0551, "vega": 0.0231, "theta": -0.2129, "rho": -0.0031, "theo": 2.9264, "change": 0.12, "open": 2.15, "high": 3.55, "low": 1.57, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-08-21T15:59:53", "percent_change": 4.30108, "prev_day_close": 2.78999996185303}, {"option": "IREN260828C00042500", "bid": 2.53, "bid_size": 77.0, "ask": 2.7, "ask_size": 12.0, "iv": 1.2424, "open_interest": 898.0, "volume": 519.0, "delta": 0.5036, "gamma": 0.0549, "vega": 0.0232, "theta": -0.2134, "rho": 0.0035, "theo": 2.6227, "change": -0.4, "open": 3.62, "high": 5.05, "low": 2.3, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-21T15:59:20", "percent_change": -13.1148, "prev_day_close": 3.04999995231628}, {"option": "IREN260828P00042500", "bid": 3.2, "bid_size": 49.0, "ask": 3.4, "ask_size": 223.0, "iv": 1.2839, "open_interest": 531.0, "volume": 282.0, "delta": -0.4982, "gamma": 0.0551, "vega": 0.0232, "theta": -0.2141, "rho": -0.0033, "theo": 3.2117, "change": 0.495, "open": 2.43, "high": 3.72, "low": 1.75, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-08-21T15:51:04", "percent_change": 16.0976, "prev_day_close": 3.07500004768372}, {"option": "IREN260828C00043000", "bid": 2.41, "bid_size": 8.0, "ask": 2.45, "ask_size": 8.0, "iv": 1.2534, "open_interest": 1823.0, "volume": 933.0, "delta": 0.4771, "gamma": 0.0547, "vega": 0.0231, "theta": -0.2135, "rho": 0.0034, "theo": 2.4213, "change": -0.36, "open": 3.5, "high": 4.85, "low": 2.1, "tick": "no_change", "last_trade_price": 2.46, "last_trade_time": "2026-08-21T15:59:20", "percent_change": -12.766, "prev_day_close": 2.8199999332428}, {"option": "IREN260828P00043000", "bid": 3.45, "bid_size": 55.0, "ask": 3.6, "ask_size": 21.0, "iv": 1.2559, "open_interest": 951.0, "volume": 336.0, "delta": -0.5248, "gamma": 0.0549, "vega": 0.0231, "theta": -0.2143, "rho": -0.0033, "theo": 3.5105, "change": 0.175, "open": 2.52, "high": 4.15, "low": 2.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-08-21T15:59:46", "percent_change": 5.18518, "prev_day_close": 3.375}, {"option": "IREN260828C00043500", "bid": 2.22, "bid_size": 26.0, "ask": 2.3, "ask_size": 26.0, "iv": 1.2652, "open_interest": 899.0, "volume": 344.0, "delta": 0.4511, "gamma": 0.0542, "vega": 0.023, "theta": -0.2127, "rho": 0.0032, "theo": 2.2334, "change": -0.355, "open": 3.75, "high": 4.55, "low": 1.95, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-08-21T15:59:44", "percent_change": -13.5755, "prev_day_close": 2.61500000953674}, {"option": "IREN260828P00043500", "bid": 3.8, "bid_size": 60.0, "ask": 4.0, "ask_size": 221.0, "iv": 1.2871, "open_interest": 475.0, "volume": 565.0, "delta": -0.5508, "gamma": 0.0544, "vega": 0.023, "theta": -0.2134, "rho": -0.0035, "theo": 3.8232, "change": 0.3, "open": 2.85, "high": 4.38, "low": 2.25, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-08-21T15:54:30", "percent_change": 8.21918, "prev_day_close": 3.64999997615814}, {"option": "IREN260828C00044000", "bid": 2.04, "bid_size": 28.0, "ask": 2.14, "ask_size": 71.0, "iv": 1.2718, "open_interest": 1354.0, "volume": 1289.0, "delta": 0.4259, "gamma": 0.0534, "vega": 0.0228, "theta": -0.211, "rho": 0.003, "theo": 2.0583, "change": -0.325, "open": 3.4, "high": 4.29, "low": 1.8, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-08-21T15:59:37", "percent_change": -13.4576, "prev_day_close": 2.41499996185303}, {"option": "IREN260828P00044000", "bid": 4.1, "bid_size": 23.0, "ask": 4.45, "ask_size": 454.0, "iv": 1.3134, "open_interest": 899.0, "volume": 357.0, "delta": -0.5762, "gamma": 0.0536, "vega": 0.0228, "theta": -0.2117, "rho": -0.0037, "theo": 4.1483, "change": 0.3, "open": 2.52, "high": 4.75, "low": 2.42, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-08-21T15:55:00", "percent_change": 7.59494, "prev_day_close": 3.95000004768372}, {"option": "IREN260828C00044500", "bid": 1.87, "bid_size": 50.0, "ask": 1.96, "ask_size": 56.0, "iv": 1.271, "open_interest": 337.0, "volume": 1024.0, "delta": 0.4014, "gamma": 0.0525, "vega": 0.0225, "theta": -0.2084, "rho": 0.0028, "theo": 1.8952, "change": -0.34, "open": 3.1, "high": 4.0, "low": 1.65, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-21T15:58:17", "percent_change": -15.1786, "prev_day_close": 2.24000000953674}, {"option": "IREN260828P00044500", "bid": 4.4, "bid_size": 55.0, "ask": 4.8, "ask_size": 276.0, "iv": 1.3131, "open_interest": 92.0, "volume": 188.0, "delta": -0.6007, "gamma": 0.0527, "vega": 0.0224, "theta": -0.2092, "rho": -0.0036, "theo": 4.4857, "change": 0.7, "open": 3.0, "high": 5.0, "low": 2.7, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-08-21T15:21:45", "percent_change": 16.4706, "prev_day_close": 4.25}, {"option": "IREN260828C00045000", "bid": 1.73, "bid_size": 20.0, "ask": 1.78, "ask_size": 1.0, "iv": 1.2807, "open_interest": 4429.0, "volume": 4652.0, "delta": 0.3777, "gamma": 0.0514, "vega": 0.0221, "theta": -0.2051, "rho": 0.0027, "theo": 1.7438, "change": -0.295, "open": 2.66, "high": 3.75, "low": 1.52, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-08-21T15:59:59", "percent_change": -14.2857, "prev_day_close": 2.06499993801117}, {"option": "IREN260828P00045000", "bid": 4.8, "bid_size": 5.0, "ask": 4.95, "ask_size": 39.0, "iv": 1.2848, "open_interest": 1677.0, "volume": 708.0, "delta": -0.6245, "gamma": 0.0516, "vega": 0.022, "theta": -0.2059, "rho": -0.0038, "theo": 4.835, "change": 0.25, "open": 3.07, "high": 5.55, "low": 2.88, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-08-21T15:59:06", "percent_change": 5.43478, "prev_day_close": 4.60000014305115}, {"option": "IREN260828C00045500", "bid": 1.41, "bid_size": 159.0, "ask": 1.82, "ask_size": 10.0, "iv": 1.2765, "open_interest": 15.0, "volume": 397.0, "delta": 0.3549, "gamma": 0.0502, "vega": 0.0216, "theta": -0.2012, "rho": 0.0025, "theo": 1.6034, "change": -0.425, "open": 2.38, "high": 3.5, "low": 1.36, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-08-21T15:48:15", "percent_change": -22.3097, "prev_day_close": 1.90500003099442}, {"option": "IREN260828P00045500", "bid": 5.05, "bid_size": 73.0, "ask": 5.5, "ask_size": 22.0, "iv": 1.3082, "open_interest": 8.0, "volume": 167.0, "delta": -0.6473, "gamma": 0.0504, "vega": 0.0216, "theta": -0.2019, "rho": -0.004, "theo": 5.195, "change": 0.705, "open": 3.3, "high": 5.58, "low": 3.2, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-08-21T14:05:47", "percent_change": 14.4615, "prev_day_close": 4.875}, {"option": "IREN260828C00046000", "bid": 1.47, "bid_size": 10.0, "ask": 1.52, "ask_size": 28.0, "iv": 1.286, "open_interest": 2431.0, "volume": 1455.0, "delta": 0.3331, "gamma": 0.0488, "vega": 0.0211, "theta": -0.1966, "rho": 0.0024, "theo": 1.4733, "change": -0.255, "open": 2.29, "high": 3.25, "low": 1.28, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-21T15:59:49", "percent_change": -14.5299, "prev_day_close": 1.75499999523163}, {"option": "IREN260828P00046000", "bid": 5.5, "bid_size": 15.0, "ask": 5.9, "ask_size": 88.0, "iv": 1.3395, "open_interest": 4695.0, "volume": 336.0, "delta": -0.6693, "gamma": 0.049, "vega": 0.021, "theta": -0.1974, "rho": -0.0038, "theo": 5.5654, "change": 0.375, "open": 4.3, "high": 6.25, "low": 3.35, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-08-21T15:55:00", "percent_change": 7.10901, "prev_day_close": 5.27499985694885}, {"option": "IREN260828C00046500", "bid": 1.16, "bid_size": 334.0, "ask": 1.42, "ask_size": 60.0, "iv": 1.2495, "open_interest": 47.0, "volume": 195.0, "delta": 0.3122, "gamma": 0.0474, "vega": 0.0205, "theta": -0.1915, "rho": 0.0022, "theo": 1.3531, "change": -0.365, "open": 2.85, "high": 2.91, "low": 1.2, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-21T15:52:13", "percent_change": -22.6006, "prev_day_close": 1.61500000953674}, {"option": "IREN260828P00046500", "bid": 5.8, "bid_size": 56.0, "ask": 6.25, "ask_size": 18.0, "iv": 1.3189, "open_interest": 4.0, "volume": 2.0, "delta": -0.6903, "gamma": 0.0476, "vega": 0.0204, "theta": -0.1923, "rho": -0.004, "theo": 5.946, "change": 0.17, "open": 5.08, "high": 5.82, "low": 5.08, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-08-21T10:32:25", "percent_change": 3.00885, "prev_day_close": 5.65000009536743}, {"option": "IREN260828C00047000", "bid": 1.23, "bid_size": 1.0, "ask": 1.29, "ask_size": 62.0, "iv": 1.2942, "open_interest": 2729.0, "volume": 822.0, "delta": 0.2922, "gamma": 0.0458, "vega": 0.0199, "theta": -0.186, "rho": 0.0021, "theo": 1.242, "change": -0.23, "open": 1.91, "high": 2.86, "low": 1.07, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-08-21T15:59:09", "percent_change": -15.4362, "prev_day_close": 1.49000000953674}, {"option": "IREN260828P00047000", "bid": 6.2, "bid_size": 7.0, "ask": 6.65, "ask_size": 91.0, "iv": 1.3301, "open_interest": 436.0, "volume": 55.0, "delta": -0.7103, "gamma": 0.046, "vega": 0.0199, "theta": -0.1868, "rho": -0.0042, "theo": 6.3353, "change": 0.64, "open": 4.09, "high": 6.95, "low": 4.07, "tick": "down", "last_trade_price": 6.79, "last_trade_time": "2026-08-21T15:39:48", "percent_change": 10.4065, "prev_day_close": 6.15000009536743}, {"option": "IREN260828C00047500", "bid": 1.1, "bid_size": 172.0, "ask": 1.18, "ask_size": 60.0, "iv": 1.2903, "open_interest": 143.0, "volume": 256.0, "delta": 0.2733, "gamma": 0.0442, "vega": 0.0193, "theta": -0.1802, "rho": 0.002, "theo": 1.1394, "change": -0.21, "open": 2.4, "high": 2.5, "low": 1.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-21T15:57:40", "percent_change": -15.4412, "prev_day_close": 1.36000001430511}, {"option": "IREN260828P00047500", "bid": 6.45, "bid_size": 157.0, "ask": 7.05, "ask_size": 147.0, "iv": 1.2987, "open_interest": 0.0, "volume": 51.0, "delta": -0.7293, "gamma": 0.0444, "vega": 0.0192, "theta": -0.1809, "rho": -0.004, "theo": 6.7333, "change": 0.85, "open": 7.11, "high": 7.25, "low": 7.11, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-08-21T15:13:08", "percent_change": 13.2812, "prev_day_close": 6.40000009536743}, {"option": "IREN260828C00048000", "bid": 1.03, "bid_size": 68.0, "ask": 1.05, "ask_size": 5.0, "iv": 1.3002, "open_interest": 5271.0, "volume": 3529.0, "delta": 0.2553, "gamma": 0.0425, "vega": 0.0186, "theta": -0.174, "rho": 0.0018, "theo": 1.0449, "change": -0.21, "open": 1.8, "high": 2.49, "low": 0.88, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-08-21T15:59:39", "percent_change": -16.8, "prev_day_close": 1.25}, {"option": "IREN260828P00048000", "bid": 6.9, "bid_size": 103.0, "ask": 7.4, "ask_size": 138.0, "iv": 1.3003, "open_interest": 1307.0, "volume": 58.0, "delta": -0.7474, "gamma": 0.0427, "vega": 0.0185, "theta": -0.1748, "rho": -0.004, "theo": 7.1398, "change": 0.71, "open": 4.75, "high": 7.9, "low": 4.75, "tick": "down", "last_trade_price": 7.61, "last_trade_time": "2026-08-21T15:22:48", "percent_change": 10.2899, "prev_day_close": 6.89999985694885}, {"option": "IREN260828C00048500", "bid": 0.77, "bid_size": 494.0, "ask": 1.15, "ask_size": 158.0, "iv": 1.3008, "open_interest": 95.0, "volume": 386.0, "delta": 0.2382, "gamma": 0.0408, "vega": 0.018, "theta": -0.1677, "rho": 0.0017, "theo": 0.9579, "change": -0.295, "open": 1.59, "high": 2.2, "low": 0.86, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-08-21T15:52:04", "percent_change": -25.3219, "prev_day_close": 1.16500002145767}, {"option": "IREN260828P00048500", "bid": 7.4, "bid_size": 23.0, "ask": 7.9, "ask_size": 33.0, "iv": 1.3532, "open_interest": 4.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.041, "vega": 0.0179, "theta": -0.1684, "rho": -0.0042, "theo": 7.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-20T13:11:07", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "IREN260828C00049000", "bid": 0.86, "bid_size": 54.0, "ask": 0.91, "ask_size": 89.0, "iv": 1.3087, "open_interest": 1822.0, "volume": 1584.0, "delta": 0.2221, "gamma": 0.0391, "vega": 0.0173, "theta": -0.1612, "rho": 0.0016, "theo": 0.8778, "change": -0.195, "open": 1.37, "high": 2.09, "low": 0.75, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-21T15:59:41", "percent_change": -18.4834, "prev_day_close": 1.05500000715256}, {"option": "IREN260828P00049000", "bid": 7.8, "bid_size": 101.0, "ask": 8.3, "ask_size": 153.0, "iv": 1.3486, "open_interest": 4736.0, "volume": 75.0, "delta": -0.7807, "gamma": 0.0393, "vega": 0.0171, "theta": -0.1619, "rho": -0.0039, "theo": 7.9736, "change": 0.815, "open": 5.56, "high": 8.6, "low": 5.56, "tick": "no_change", "last_trade_price": 8.44, "last_trade_time": "2026-08-21T15:45:06", "percent_change": 10.6885, "prev_day_close": 7.625}, {"option": "IREN260828C00049500", "bid": 0.74, "bid_size": 81.0, "ask": 0.98, "ask_size": 4.0, "iv": 1.2947, "open_interest": 27.0, "volume": 105.0, "delta": 0.2069, "gamma": 0.0374, "vega": 0.0166, "theta": -0.1546, "rho": 0.0015, "theo": 0.8041, "change": -0.21, "open": 1.36, "high": 1.88, "low": 0.7, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-21T15:59:28", "percent_change": -21.2121, "prev_day_close": 0.990000009536743}, {"option": "IREN260828P00049500", "bid": 6.9, "bid_size": 44.0, "ask": 10.35, "ask_size": 41.0, "iv": 1.4411, "open_interest": 0.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.0375, "vega": 0.0164, "theta": -0.1553, "rho": -0.004, "theo": 8.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "IREN260828C00050000", "bid": 0.72, "bid_size": 96.0, "ask": 0.74, "ask_size": 10.0, "iv": 1.3101, "open_interest": 10641.0, "volume": 12151.0, "delta": 0.1926, "gamma": 0.0357, "vega": 0.0158, "theta": -0.148, "rho": 0.0014, "theo": 0.7365, "change": -0.145, "open": 1.21, "high": 1.86, "low": 0.62, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-08-21T15:59:59", "percent_change": -16.3842, "prev_day_close": 0.884999990463257}, {"option": "IREN260828P00050000", "bid": 8.3, "bid_size": 272.0, "ask": 9.7, "ask_size": 255.0, "iv": 1.4168, "open_interest": 544.0, "volume": 116.0, "delta": -0.8103, "gamma": 0.0358, "vega": 0.0157, "theta": -0.1487, "rho": -0.0041, "theo": 8.8342, "change": 0.825, "open": 6.2, "high": 9.5, "low": 6.2, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-21T15:43:00", "percent_change": 9.73451, "prev_day_close": 8.47499990463257}, {"option": "IREN260828C00051000", "bid": 0.59, "bid_size": 127.0, "ask": 0.64, "ask_size": 74.0, "iv": 1.3224, "open_interest": 1209.0, "volume": 802.0, "delta": 0.1665, "gamma": 0.0323, "vega": 0.0145, "theta": -0.1348, "rho": 0.0012, "theo": 0.6173, "change": -0.165, "open": 0.96, "high": 1.53, "low": 0.53, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T15:59:24", "percent_change": -21.5686, "prev_day_close": 0.765000015497208}, {"option": "IREN260828P00051000", "bid": 9.25, "bid_size": 60.0, "ask": 10.55, "ask_size": 116.0, "iv": 1.4467, "open_interest": 130.0, "volume": 6.0, "delta": -0.8364, "gamma": 0.0324, "vega": 0.0142, "theta": -0.1355, "rho": -0.0037, "theo": 9.7163, "change": 0.4, "open": 10.65, "high": 10.65, "low": 10.15, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-08-21T15:46:25", "percent_change": 4.10256, "prev_day_close": 9.75}, {"option": "IREN260828C00052000", "bid": 0.49, "bid_size": 152.0, "ask": 0.53, "ask_size": 76.0, "iv": 1.3282, "open_interest": 7059.0, "volume": 1316.0, "delta": 0.1437, "gamma": 0.0291, "vega": 0.0131, "theta": -0.122, "rho": 0.001, "theo": 0.5171, "change": -0.11, "open": 0.9, "high": 1.35, "low": 0.43, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-21T15:59:23", "percent_change": -17.4603, "prev_day_close": 0.629999995231628}, {"option": "IREN260828P00052000", "bid": 10.15, "bid_size": 49.0, "ask": 12.1, "ask_size": 114.0, "iv": 1.6755, "open_interest": 80.0, "volume": 14.0, "delta": -0.8594, "gamma": 0.0292, "vega": 0.0129, "theta": -0.1226, "rho": -0.004, "theo": 10.6179, "change": 0.22, "open": 7.8, "high": 10.92, "low": 7.8, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-08-21T11:22:03", "percent_change": 2.05608, "prev_day_close": 10.6999998092651}, {"option": "IREN260828C00053000", "bid": 0.36, "bid_size": 338.0, "ask": 0.44, "ask_size": 84.0, "iv": 1.3147, "open_interest": 2089.0, "volume": 588.0, "delta": 0.1236, "gamma": 0.026, "vega": 0.0118, "theta": -0.1097, "rho": 0.0009, "theo": 0.4329, "change": -0.14, "open": 0.8, "high": 1.12, "low": 0.37, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-21T15:59:31", "percent_change": -25.4545, "prev_day_close": 0.549999982118607}, {"option": "IREN260828P00053000", "bid": 10.0, "bid_size": 125.0, "ask": 13.6, "ask_size": 155.0, "iv": 1.5491, "open_interest": 92.0, "volume": 7.0, "delta": -0.8795, "gamma": 0.0262, "vega": 0.0115, "theta": -0.1103, "rho": -0.0035, "theo": 11.5352, "change": 0.35, "open": 11.76, "high": 12.0, "low": 11.75, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-08-21T15:31:19", "percent_change": 3.00429, "prev_day_close": 11.6500000953674}, {"option": "IREN260828C00054000", "bid": 0.34, "bid_size": 30.0, "ask": 0.36, "ask_size": 1.0, "iv": 1.3409, "open_interest": 955.0, "volume": 295.0, "delta": 0.1062, "gamma": 0.0232, "vega": 0.0106, "theta": -0.0981, "rho": 0.0008, "theo": 0.3624, "change": -0.12, "open": 0.68, "high": 0.98, "low": 0.3, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T15:59:12", "percent_change": -25.5319, "prev_day_close": 0.469999998807907}, {"option": "IREN260828P00054000", "bid": 11.35, "bid_size": 338.0, "ask": 14.55, "ask_size": 548.0, "iv": 1.7331, "open_interest": 76.0, "volume": 5.0, "delta": -0.897, "gamma": 0.0233, "vega": 0.0104, "theta": -0.0987, "rho": -0.0037, "theo": 12.4664, "change": 0.4, "open": 9.58, "high": 12.95, "low": 9.58, "tick": "no_change", "last_trade_price": 12.95, "last_trade_time": "2026-08-21T15:31:19", "percent_change": 3.18725, "prev_day_close": 12.5500001907349}, {"option": "IREN260828C00055000", "bid": 0.29, "bid_size": 120.0, "ask": 0.3, "ask_size": 68.0, "iv": 1.3532, "open_interest": 4918.0, "volume": 2209.0, "delta": 0.0912, "gamma": 0.0206, "vega": 0.0095, "theta": -0.0874, "rho": 0.0007, "theo": 0.3033, "change": -0.085, "open": 0.53, "high": 0.86, "low": 0.24, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T15:59:50", "percent_change": -22.0779, "prev_day_close": 0.385000005364418}, {"option": "IREN260828P00055000", "bid": 12.1, "bid_size": 111.0, "ask": 14.5, "ask_size": 115.0, "iv": 1.2277, "open_interest": 133.0, "volume": 12.0, "delta": -0.9121, "gamma": 0.0207, "vega": 0.0091, "theta": -0.0878, "rho": -0.0031, "theo": 13.4088, "change": 0.655, "open": 10.35, "high": 14.15, "low": 10.35, "tick": "up", "last_trade_price": 13.98, "last_trade_time": "2026-08-21T15:22:28", "percent_change": 4.91557, "prev_day_close": 13.3249998092651}, {"option": "IREN260828C00060000", "bid": 0.12, "bid_size": 1314.0, "ask": 0.14, "ask_size": 28.0, "iv": 1.4167, "open_interest": 7313.0, "volume": 6574.0, "delta": 0.0418, "gamma": 0.0108, "vega": 0.0051, "theta": -0.0463, "rho": 0.0003, "theo": 0.1248, "change": -0.02, "open": 0.2, "high": 0.42, "low": 0.1, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T15:59:41", "percent_change": -12.5, "prev_day_close": 0.159999996423721}, {"option": "IREN260828P00060000", "bid": 16.8, "bid_size": 53.0, "ask": 20.0, "ask_size": 47.0, "iv": 1.6612, "open_interest": 89.0, "volume": 2.0, "delta": -0.9614, "gamma": 0.0108, "vega": 0.0047, "theta": -0.0461, "rho": -0.0022, "theo": 18.2388, "change": 0.575, "open": 18.0, "high": 18.85, "low": 18.0, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-08-21T14:18:48", "percent_change": 3.14637, "prev_day_close": 18.2750005722046}, {"option": "IREN260828C00065000", "bid": 0.05, "bid_size": 2.0, "ask": 0.08, "ask_size": 16.0, "iv": 1.4934, "open_interest": 2442.0, "volume": 1110.0, "delta": 0.019, "gamma": 0.0054, "vega": 0.0026, "theta": -0.0232, "rho": 0.0001, "theo": 0.0519, "change": -0.01, "open": 0.41, "high": 0.41, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T15:59:41", "percent_change": -12.5, "prev_day_close": 0.080000001937151}, {"option": "IREN260828P00065000", "bid": 22.8, "bid_size": 14.0, "ask": 24.25, "ask_size": 25.0, "iv": 2.088, "open_interest": 12.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0052, "vega": 0.0022, "theta": -0.022, "rho": -0.0012, "theo": 23.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.43, "last_trade_time": "2026-08-20T11:55:13", "percent_change": 0.0, "prev_day_close": 23.2249994277954}, {"option": "IREN260828C00070000", "bid": 0.03, "bid_size": 78.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.5934, "open_interest": 1725.0, "volume": 361.0, "delta": 0.0086, "gamma": 0.0027, "vega": 0.0013, "theta": -0.0113, "rho": 0.0001, "theo": 0.022, "change": -0.02, "open": 0.09, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:58:07", "percent_change": -28.5714, "prev_day_close": 0.0699999993667006}, {"option": "IREN260828P00070000", "bid": 26.45, "bid_size": 23.0, "ask": 30.2, "ask_size": 18.0, "iv": 2.0541, "open_interest": 9.0, "volume": 1.0, "delta": -0.9934, "gamma": 0.0024, "vega": 0.001, "theta": -0.0096, "rho": -0.0008, "theo": 28.1485, "change": 0.075, "open": 28.2, "high": 28.2, "low": 28.2, "tick": "no_change", "last_trade_price": 28.2, "last_trade_time": "2026-08-21T15:37:31", "percent_change": 0.266667, "prev_day_close": 28.125}, {"option": "IREN260828C00075000", "bid": 0.01, "bid_size": 33.0, "ask": 0.05, "ask_size": 88.0, "iv": 1.7124, "open_interest": 488.0, "volume": 104.0, "delta": 0.004, "gamma": 0.0013, "vega": 0.0007, "theta": -0.0054, "rho": 0.0, "theo": 0.0095, "change": -0.005, "open": 0.04, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:56:11", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "IREN260828P00075000", "bid": 31.45, "bid_size": 14.0, "ask": 35.25, "ask_size": 14.0, "iv": 2.3123, "open_interest": 0.0, "volume": 1.0, "delta": -0.9974, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0038, "rho": -0.0003, "theo": 33.1397, "change": 0.09, "open": 33.19, "high": 33.19, "low": 33.19, "tick": "down", "last_trade_price": 33.19, "last_trade_time": "2026-08-21T15:37:31", "percent_change": 0.271908, "prev_day_close": 33.0999984741211}, {"option": "IREN260828C00080000", "bid": 0.01, "bid_size": 7.0, "ask": 0.04, "ask_size": 6.0, "iv": 1.835, "open_interest": 147.0, "volume": 43.0, "delta": 0.0018, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0042, "change": -0.005, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:59:57", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "IREN260828P00080000", "bid": 36.85, "bid_size": 19.0, "ask": 39.55, "ask_size": 14.0, "iv": 2.1252, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0014, "rho": -0.0002, "theo": 38.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1749992370606}, {"option": "IREN260828C00085000", "bid": 0.01, "bid_size": 18.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.0214, "open_interest": 1486.0, "volume": 59.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0019, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:41:08", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "IREN260828P00085000", "bid": 42.3, "bid_size": 19.0, "ask": 44.3, "ask_size": 14.0, "iv": 2.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0005, "rho": -0.0001, "theo": 43.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1999988555908}, {"option": "IREN260904C00020000", "bid": 20.65, "bid_size": 33.0, "ask": 23.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0025, "rho": 0.0082, "theo": 21.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.33, "last_trade_time": "2026-08-17T09:44:22", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "IREN260904P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 89.0, "iv": 1.587, "open_interest": 1448.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-20T14:53:55", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "IREN260904C00021000", "bid": 19.65, "bid_size": 14.0, "ask": 22.4, "ask_size": 19.0, "iv": 1.8608, "open_interest": 1.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0009, "vega": 0.0008, "theta": -0.0034, "rho": 0.0086, "theo": 20.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.27, "last_trade_time": "2026-07-31T12:57:12", "percent_change": 0.0, "prev_day_close": 21.0749998092651}, {"option": "IREN260904P00021000", "bid": 0.01, "bid_size": 2.0, "ask": 0.07, "ask_size": 680.0, "iv": 1.5826, "open_interest": 128.0, "volume": 13.0, "delta": -0.0032, "gamma": 0.0009, "vega": 0.0008, "theta": -0.0034, "rho": 0.0, "theo": 0.011, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:13:34", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "IREN260904C00022000", "bid": 18.7, "bid_size": 23.0, "ask": 21.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0012, "vega": 0.0011, "theta": -0.0046, "rho": 0.0089, "theo": 19.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.77, "last_trade_time": "2026-08-13T15:40:29", "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "IREN260904P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 551.0, "iv": 1.6264, "open_interest": 23.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0012, "vega": 0.0011, "theta": -0.0046, "rho": -0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-18T13:15:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IREN260904C00023000", "bid": 17.1, "bid_size": 14.0, "ask": 20.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0017, "vega": 0.0015, "theta": -0.0061, "rho": 0.0093, "theo": 18.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "IREN260904P00023000", "bid": 0.01, "bid_size": 42.0, "ask": 0.09, "ask_size": 30.0, "iv": 1.4363, "open_interest": 204.0, "volume": 40.0, "delta": -0.0064, "gamma": 0.0017, "vega": 0.0015, "theta": -0.0061, "rho": -0.0001, "theo": 0.0226, "change": -0.005, "open": 0.13, "high": 0.13, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:02:15", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "IREN260904C00024000", "bid": 16.05, "bid_size": 14.0, "ask": 19.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0023, "vega": 0.002, "theta": -0.0081, "rho": 0.0097, "theo": 17.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-07-30T13:07:21", "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "IREN260904P00024000", "bid": 0.01, "bid_size": 3.0, "ask": 0.18, "ask_size": 181.0, "iv": 1.4843, "open_interest": 139.0, "volume": 54.0, "delta": -0.0089, "gamma": 0.0023, "vega": 0.002, "theta": -0.0081, "rho": -0.0001, "theo": 0.0321, "change": -0.02, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:13:42", "percent_change": -33.3333, "prev_day_close": 0.0599999995902181}, {"option": "IREN260904C00025000", "bid": 14.9, "bid_size": 39.0, "ask": 18.45, "ask_size": 27.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0031, "vega": 0.0026, "theta": -0.0107, "rho": 0.01, "theo": 16.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.92, "last_trade_time": "2026-08-07T10:49:27", "percent_change": 0.0, "prev_day_close": 17.1749997138977}, {"option": "IREN260904P00025000", "bid": 0.01, "bid_size": 83.0, "ask": 0.06, "ask_size": 5.0, "iv": 1.194, "open_interest": 348.0, "volume": 26.0, "delta": -0.0124, "gamma": 0.0031, "vega": 0.0026, "theta": -0.0107, "rho": -0.0002, "theo": 0.0454, "change": -0.015, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:40:17", "percent_change": -23.0769, "prev_day_close": 0.0650000004097819}, {"option": "IREN260904C00026000", "bid": 13.9, "bid_size": 12.0, "ask": 16.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0042, "vega": 0.0034, "theta": -0.0139, "rho": 0.0104, "theo": 15.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-08-20T12:53:06", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "IREN260904P00026000", "bid": 0.05, "bid_size": 1.0, "ask": 0.13, "ask_size": 8.0, "iv": 1.2838, "open_interest": 57.0, "volume": 4.0, "delta": -0.0169, "gamma": 0.0042, "vega": 0.0034, "theta": -0.014, "rho": -0.0003, "theo": 0.0636, "change": -0.02, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T09:30:04", "percent_change": -22.2222, "prev_day_close": 0.0899999979883432}, {"option": "IREN260904C00027000", "bid": 13.7, "bid_size": 14.0, "ask": 16.6, "ask_size": 20.0, "iv": 1.4312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0055, "vega": 0.0044, "theta": -0.0179, "rho": 0.0106, "theo": 15.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "IREN260904P00027000", "bid": 0.06, "bid_size": 340.0, "ask": 0.16, "ask_size": 24.0, "iv": 1.2375, "open_interest": 111.0, "volume": 9.0, "delta": -0.023, "gamma": 0.0056, "vega": 0.0044, "theta": -0.018, "rho": -0.0004, "theo": 0.0886, "change": 0.0, "open": 0.1, "high": 0.12, "low": 0.09, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T15:16:01", "percent_change": -2.84477e-06, "prev_day_close": 0.110000003129244}, {"option": "IREN260904C00027500", "bid": 13.2, "bid_size": 14.0, "ask": 15.7, "ask_size": 18.0, "iv": 0.9779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0063, "vega": 0.005, "theta": -0.0202, "rho": 0.0108, "theo": 14.5234, "change": 0.0, "open": 0.0, "high": 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": "IREN260904P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 515.0, "iv": 1.4685, "open_interest": 0.0, "volume": 1.0, "delta": -0.0268, "gamma": 0.0064, "vega": 0.0051, "theta": -0.0203, "rho": -0.0004, "theo": 0.1043, "change": -0.175, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T11:06:49", "percent_change": -53.8462, "prev_day_close": 0.324999988079071}, {"option": "IREN260904C00028000", "bid": 12.8, "bid_size": 13.0, "ask": 15.2, "ask_size": 18.0, "iv": 1.087, "open_interest": 1.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0072, "vega": 0.0057, "theta": -0.0228, "rho": 0.0109, "theo": 14.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.94, "last_trade_time": "2026-08-12T11:25:50", "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "IREN260904P00028000", "bid": 0.08, "bid_size": 431.0, "ask": 0.19, "ask_size": 10.0, "iv": 1.1933, "open_interest": 260.0, "volume": 14.0, "delta": -0.031, "gamma": 0.0072, "vega": 0.0057, "theta": -0.0228, "rho": -0.0005, "theo": 0.1226, "change": 0.0, "open": 0.15, "high": 0.16, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T14:55:53", "percent_change": -2.06324e-06, "prev_day_close": 0.130000002682209}, {"option": "IREN260904C00028500", "bid": 11.5, "bid_size": 14.0, "ask": 14.95, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0082, "vega": 0.0064, "theta": -0.0256, "rho": 0.011, "theo": 13.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "IREN260904P00028500", "bid": 0.01, "bid_size": 568.0, "ask": 0.17, "ask_size": 50.0, "iv": 1.067, "open_interest": 0.0, "volume": 14.0, "delta": -0.0358, "gamma": 0.0082, "vega": 0.0064, "theta": -0.0256, "rho": -0.0006, "theo": 0.1437, "change": -0.25, "open": 0.22, "high": 0.23, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:05:56", "percent_change": -73.5294, "prev_day_close": 0.340000003576279}, {"option": "IREN260904C00029000", "bid": 11.0, "bid_size": 17.0, "ask": 14.7, "ask_size": 27.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0093, "vega": 0.0072, "theta": -0.0286, "rho": 0.0111, "theo": 13.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.21, "last_trade_time": "2026-08-10T14:44:19", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "IREN260904P00029000", "bid": 0.01, "bid_size": 874.0, "ask": 0.21, "ask_size": 1.0, "iv": 1.0631, "open_interest": 331.0, "volume": 7.0, "delta": -0.0412, "gamma": 0.0093, "vega": 0.0072, "theta": -0.0287, "rho": -0.0007, "theo": 0.1681, "change": 0.01, "open": 0.16, "high": 0.19, "low": 0.14, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-21T15:25:09", "percent_change": 5.55556, "prev_day_close": 0.179999999701977}, {"option": "IREN260904C00029500", "bid": 11.0, "bid_size": 14.0, "ask": 13.65, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0104, "vega": 0.0081, "theta": -0.0319, "rho": 0.0112, "theo": 12.6188, "change": 0.0, "open": 0.0, "high": 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": "IREN260904P00029500", "bid": 0.03, "bid_size": 1021.0, "ask": 0.22, "ask_size": 1.0, "iv": 1.0459, "open_interest": 3.0, "volume": 43.0, "delta": -0.0473, "gamma": 0.0105, "vega": 0.0081, "theta": -0.032, "rho": -0.0008, "theo": 0.1963, "change": 0.0, "open": 0.23, "high": 0.3, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-21T15:36:11", "percent_change": 3.12215e-06, "prev_day_close": 0.209999993443489}, {"option": "IREN260904C00030000", "bid": 10.75, "bid_size": 77.0, "ask": 12.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 23.0, "volume": 2.0, "delta": 0.9461, "gamma": 0.0117, "vega": 0.009, "theta": -0.0354, "rho": 0.0113, "theo": 12.1519, "change": -0.68, "open": 11.5, "high": 11.97, "low": 11.5, "tick": "up", "last_trade_price": 11.97, "last_trade_time": "2026-08-21T15:55:01", "percent_change": -5.37549, "prev_day_close": 12.6500000953674}, {"option": "IREN260904P00030000", "bid": 0.18, "bid_size": 587.0, "ask": 0.28, "ask_size": 57.0, "iv": 1.14, "open_interest": 1092.0, "volume": 81.0, "delta": -0.0541, "gamma": 0.0117, "vega": 0.009, "theta": -0.0355, "rho": -0.0009, "theo": 0.2286, "change": 0.005, "open": 0.16, "high": 0.28, "low": 0.16, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-21T15:55:03", "percent_change": 2.22222, "prev_day_close": 0.225000001490116}, {"option": "IREN260904C00030500", "bid": 10.5, "bid_size": 14.0, "ask": 12.9, "ask_size": 20.0, "iv": 1.1416, "open_interest": 1.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.013, "vega": 0.01, "theta": -0.0392, "rho": 0.0114, "theo": 11.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-08-20T12:52:41", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "IREN260904P00030500", "bid": 0.2, "bid_size": 135.0, "ask": 0.35, "ask_size": 935.0, "iv": 1.1407, "open_interest": 1.0, "volume": 3.0, "delta": -0.0617, "gamma": 0.0131, "vega": 0.01, "theta": -0.0393, "rho": -0.001, "theo": 0.2656, "change": 0.045, "open": 0.32, "high": 0.32, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-21T15:48:41", "percent_change": 18.3673, "prev_day_close": 0.245000004768372}, {"option": "IREN260904C00031000", "bid": 9.35, "bid_size": 67.0, "ask": 12.75, "ask_size": 65.0, "iv": 0.9204, "open_interest": 49.0, "volume": 2.0, "delta": 0.9301, "gamma": 0.0145, "vega": 0.011, "theta": -0.0432, "rho": 0.0114, "theo": 11.2327, "change": -0.505, "open": 10.68, "high": 10.77, "low": 10.68, "tick": "up", "last_trade_price": 10.77, "last_trade_time": "2026-08-21T13:49:48", "percent_change": -4.47893, "prev_day_close": 11.2749996185303}, {"option": "IREN260904P00031000", "bid": 0.12, "bid_size": 664.0, "ask": 0.39, "ask_size": 111.0, "iv": 1.0743, "open_interest": 697.0, "volume": 118.0, "delta": -0.0702, "gamma": 0.0145, "vega": 0.011, "theta": -0.0433, "rho": -0.0012, "theo": 0.3078, "change": -0.015, "open": 0.27, "high": 0.42, "low": 0.24, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-21T15:48:17", "percent_change": -4.34783, "prev_day_close": 0.344999998807907}, {"option": "IREN260904C00031500", "bid": 8.7, "bid_size": 13.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.016, "vega": 0.0121, "theta": -0.0474, "rho": 0.0114, "theo": 10.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "IREN260904P00031500", "bid": 0.16, "bid_size": 516.0, "ask": 0.44, "ask_size": 105.0, "iv": 1.0706, "open_interest": 2.0, "volume": 5.0, "delta": -0.0795, "gamma": 0.0161, "vega": 0.0121, "theta": -0.0476, "rho": -0.0013, "theo": 0.3557, "change": 0.08, "open": 0.43, "high": 0.43, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-21T12:49:54", "percent_change": 23.5294, "prev_day_close": 0.339999996125698}, {"option": "IREN260904C00032000", "bid": 9.0, "bid_size": 15.0, "ask": 11.55, "ask_size": 24.0, "iv": 1.0649, "open_interest": 50.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0176, "vega": 0.0133, "theta": -0.0519, "rho": 0.0114, "theo": 10.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-18T13:48:16", "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "IREN260904P00032000", "bid": 0.24, "bid_size": 554.0, "ask": 0.5, "ask_size": 101.0, "iv": 1.0822, "open_interest": 324.0, "volume": 47.0, "delta": -0.0897, "gamma": 0.0177, "vega": 0.0133, "theta": -0.052, "rho": -0.0015, "theo": 0.41, "change": 0.0, "open": 0.27, "high": 0.49, "low": 0.27, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-21T15:49:03", "percent_change": 1.802e-06, "prev_day_close": 0.429999992251396}, {"option": "IREN260904C00032500", "bid": 8.55, "bid_size": 36.0, "ask": 11.1, "ask_size": 63.0, "iv": 1.0554, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0193, "vega": 0.0145, "theta": -0.0565, "rho": 0.0114, "theo": 9.8983, "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": 10.0999999046326}, {"option": "IREN260904P00032500", "bid": 0.24, "bid_size": 456.0, "ask": 0.67, "ask_size": 295.0, "iv": 1.0968, "open_interest": 5.0, "volume": 29.0, "delta": -0.1009, "gamma": 0.0194, "vega": 0.0145, "theta": -0.0566, "rho": -0.0017, "theo": 0.4711, "change": 0.085, "open": 0.53, "high": 0.59, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-21T14:58:43", "percent_change": 19.5402, "prev_day_close": 0.435000002384186}, {"option": "IREN260904C00033000", "bid": 8.0, "bid_size": 171.0, "ask": 10.7, "ask_size": 221.0, "iv": 1.0246, "open_interest": 9.0, "volume": 18.0, "delta": 0.8874, "gamma": 0.021, "vega": 0.0157, "theta": -0.0612, "rho": 0.0114, "theo": 9.4677, "change": -0.71, "open": 9.04, "high": 9.25, "low": 8.85, "tick": "down", "last_trade_price": 8.94, "last_trade_time": "2026-08-21T15:45:34", "percent_change": -7.35751, "prev_day_close": 9.65000009536743}, {"option": "IREN260904P00033000", "bid": 0.5, "bid_size": 20.0, "ask": 0.59, "ask_size": 94.0, "iv": 1.1069, "open_interest": 1923.0, "volume": 106.0, "delta": -0.113, "gamma": 0.0211, "vega": 0.0158, "theta": -0.0614, "rho": -0.0018, "theo": 0.5398, "change": -0.015, "open": 0.37, "high": 0.65, "low": 0.35, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T15:57:09", "percent_change": -2.65487, "prev_day_close": 0.564999997615814}, {"option": "IREN260904C00033500", "bid": 7.7, "bid_size": 29.0, "ask": 9.6, "ask_size": 57.0, "iv": 0.8203, "open_interest": 0.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0228, "vega": 0.017, "theta": -0.0661, "rho": 0.0113, "theo": 9.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "IREN260904P00033500", "bid": 0.57, "bid_size": 46.0, "ask": 0.82, "ask_size": 1039.0, "iv": 1.1448, "open_interest": 3.0, "volume": 13.0, "delta": -0.1262, "gamma": 0.0229, "vega": 0.017, "theta": -0.0663, "rho": -0.002, "theo": 0.6167, "change": 0.02, "open": 0.62, "high": 0.75, "low": 0.62, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-21T13:52:28", "percent_change": 2.8169, "prev_day_close": 0.71000000834465}, {"option": "IREN260904C00034000", "bid": 6.75, "bid_size": 177.0, "ask": 10.15, "ask_size": 216.0, "iv": 0.991, "open_interest": 25.0, "volume": 15.0, "delta": 0.8602, "gamma": 0.0246, "vega": 0.0183, "theta": -0.0711, "rho": 0.0113, "theo": 8.6315, "change": -1.08, "open": 8.13, "high": 8.3, "low": 8.12, "tick": "down", "last_trade_price": 8.12, "last_trade_time": "2026-08-21T15:23:14", "percent_change": -11.7391, "prev_day_close": 9.19999980926514}, {"option": "IREN260904P00034000", "bid": 0.65, "bid_size": 1.0, "ask": 0.73, "ask_size": 20.0, "iv": 1.0892, "open_interest": 528.0, "volume": 60.0, "delta": -0.1403, "gamma": 0.0247, "vega": 0.0183, "theta": -0.0713, "rho": -0.0023, "theo": 0.7022, "change": -0.015, "open": 0.45, "high": 0.85, "low": 0.4, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T15:59:23", "percent_change": -2.0979, "prev_day_close": 0.715000003576279}, {"option": "IREN260904C00034500", "bid": 6.15, "bid_size": 40.0, "ask": 9.45, "ask_size": 73.0, "iv": 0.8464, "open_interest": 0.0, "volume": 1.0, "delta": 0.8451, "gamma": 0.0265, "vega": 0.0196, "theta": -0.0761, "rho": 0.0112, "theo": 8.227, "change": -0.45, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-21T13:47:25", "percent_change": -5.45455, "prev_day_close": 8.25000023841858}, {"option": "IREN260904P00034500", "bid": 0.55, "bid_size": 506.0, "ask": 1.0, "ask_size": 235.0, "iv": 1.0814, "open_interest": 10.0, "volume": 3.0, "delta": -0.1554, "gamma": 0.0266, "vega": 0.0196, "theta": -0.0763, "rho": -0.0025, "theo": 0.7971, "change": 0.07, "open": 0.92, "high": 0.92, "low": 0.86, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-08-21T12:35:27", "percent_change": 8.53659, "prev_day_close": 0.819999992847443}, {"option": "IREN260904C00035000", "bid": 6.55, "bid_size": 431.0, "ask": 9.05, "ask_size": 634.0, "iv": 1.0744, "open_interest": 118.0, "volume": 27.0, "delta": 0.8291, "gamma": 0.0283, "vega": 0.0209, "theta": -0.0811, "rho": 0.0111, "theo": 7.8325, "change": -0.85, "open": 7.6, "high": 7.6, "low": 7.35, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-21T15:54:32", "percent_change": -10.0592, "prev_day_close": 8.44999980926514}, {"option": "IREN260904P00035000", "bid": 0.78, "bid_size": 598.0, "ask": 1.01, "ask_size": 94.0, "iv": 1.0868, "open_interest": 1020.0, "volume": 386.0, "delta": -0.1715, "gamma": 0.0284, "vega": 0.0209, "theta": -0.0814, "rho": -0.0028, "theo": 0.902, "change": 0.005, "open": 0.57, "high": 1.1, "low": 0.56, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-08-21T15:54:33", "percent_change": 0.534759, "prev_day_close": 0.935000002384186}, {"option": "IREN260904C00035500", "bid": 6.1, "bid_size": 36.0, "ask": 7.75, "ask_size": 8.0, "iv": 0.8276, "open_interest": 0.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0301, "vega": 0.0221, "theta": -0.0861, "rho": 0.0109, "theo": 7.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "IREN260904P00035500", "bid": 0.85, "bid_size": 222.0, "ask": 1.09, "ask_size": 76.0, "iv": 1.0664, "open_interest": 4.0, "volume": 23.0, "delta": -0.1884, "gamma": 0.0302, "vega": 0.0221, "theta": -0.0864, "rho": -0.0031, "theo": 1.0172, "change": -0.01, "open": 1.11, "high": 1.16, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-08-21T15:59:01", "percent_change": -0.970877, "prev_day_close": 1.03000003099442}, {"option": "IREN260904C00036000", "bid": 6.7, "bid_size": 86.0, "ask": 7.35, "ask_size": 42.0, "iv": 1.0646, "open_interest": 55.0, "volume": 13.0, "delta": 0.7944, "gamma": 0.0318, "vega": 0.0234, "theta": -0.091, "rho": 0.0108, "theo": 7.0751, "change": -0.975, "open": 6.78, "high": 6.78, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-21T13:43:00", "percent_change": -12.8713, "prev_day_close": 7.57500004768372}, {"option": "IREN260904P00036000", "bid": 1.03, "bid_size": 191.0, "ask": 1.19, "ask_size": 1.0, "iv": 1.0718, "open_interest": 2164.0, "volume": 140.0, "delta": -0.2063, "gamma": 0.0319, "vega": 0.0234, "theta": -0.0913, "rho": -0.0033, "theo": 1.1435, "change": 0.035, "open": 0.7, "high": 1.42, "low": 0.7, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-08-21T15:53:59", "percent_change": 3.0303, "prev_day_close": 1.15500003099442}, {"option": "IREN260904C00036500", "bid": 6.35, "bid_size": 11.0, "ask": 7.0, "ask_size": 5.0, "iv": 1.0692, "open_interest": 0.0, "volume": 1.0, "delta": 0.7758, "gamma": 0.0335, "vega": 0.0246, "theta": -0.0957, "rho": 0.0106, "theo": 6.7133, "change": -1.0, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-21T13:25:36", "percent_change": -13.8889, "prev_day_close": 7.20000004768372}, {"option": "IREN260904P00036500", "bid": 1.04, "bid_size": 535.0, "ask": 1.35, "ask_size": 44.0, "iv": 1.0495, "open_interest": 6.0, "volume": 19.0, "delta": -0.225, "gamma": 0.0336, "vega": 0.0246, "theta": -0.096, "rho": -0.0036, "theo": 1.2812, "change": 0.005, "open": 0.84, "high": 1.59, "low": 0.84, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-21T15:55:41", "percent_change": 0.392154, "prev_day_close": 1.27500003576279}, {"option": "IREN260904C00037000", "bid": 6.0, "bid_size": 349.0, "ask": 6.65, "ask_size": 91.0, "iv": 1.069, "open_interest": 361.0, "volume": 4.0, "delta": 0.7564, "gamma": 0.0351, "vega": 0.0257, "theta": -0.1003, "rho": 0.0104, "theo": 6.3631, "change": -0.9, "open": 6.6, "high": 6.6, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-21T13:25:36", "percent_change": -13.2353, "prev_day_close": 6.79999995231628}, {"option": "IREN260904P00037000", "bid": 1.37, "bid_size": 33.0, "ask": 1.5, "ask_size": 70.0, "iv": 1.0857, "open_interest": 393.0, "volume": 116.0, "delta": -0.2444, "gamma": 0.0352, "vega": 0.0258, "theta": -0.1006, "rho": -0.0039, "theo": 1.4304, "change": 0.055, "open": 1.1, "high": 1.75, "low": 0.88, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T15:55:35", "percent_change": 3.94265, "prev_day_close": 1.39499998092651}, {"option": "IREN260904C00037500", "bid": 5.7, "bid_size": 99.0, "ask": 6.35, "ask_size": 61.0, "iv": 1.0833, "open_interest": 0.0, "volume": 2.0, "delta": 0.7364, "gamma": 0.0366, "vega": 0.0268, "theta": -0.1047, "rho": 0.0102, "theo": 6.0251, "change": -0.745, "open": 5.98, "high": 5.98, "low": 5.73, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-08-21T13:37:47", "percent_change": -11.5058, "prev_day_close": 6.47500014305115}, {"option": "IREN260904P00037500", "bid": 1.5, "bid_size": 51.0, "ask": 1.71, "ask_size": 79.0, "iv": 1.0881, "open_interest": 69.0, "volume": 104.0, "delta": -0.2645, "gamma": 0.0367, "vega": 0.0269, "theta": -0.105, "rho": -0.0042, "theo": 1.5921, "change": -0.06, "open": 1.55, "high": 1.95, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-21T15:57:48", "percent_change": -3.84615, "prev_day_close": 1.56000000238419}, {"option": "IREN260904C00038000", "bid": 5.35, "bid_size": 174.0, "ask": 6.0, "ask_size": 65.0, "iv": 1.0743, "open_interest": 156.0, "volume": 11.0, "delta": 0.7158, "gamma": 0.038, "vega": 0.0278, "theta": -0.1087, "rho": 0.01, "theo": 5.6995, "change": -0.6, "open": 6.26, "high": 6.26, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-21T11:22:45", "percent_change": -9.67742, "prev_day_close": 6.19999980926514}, {"option": "IREN260904P00038000", "bid": 1.7, "bid_size": 44.0, "ask": 2.05, "ask_size": 1092.0, "iv": 1.1221, "open_interest": 511.0, "volume": 182.0, "delta": -0.2852, "gamma": 0.0381, "vega": 0.0279, "theta": -0.1091, "rho": -0.0045, "theo": 1.766, "change": -0.055, "open": 1.09, "high": 2.12, "low": 1.06, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-21T15:55:18", "percent_change": -3.1339, "prev_day_close": 1.75499999523163}, {"option": "IREN260904C00038500", "bid": 5.05, "bid_size": 290.0, "ask": 5.55, "ask_size": 3.0, "iv": 1.0532, "open_interest": 11.0, "volume": 0.0, "delta": 0.6946, "gamma": 0.0393, "vega": 0.0288, "theta": -0.1125, "rho": 0.0097, "theo": 5.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-08-20T15:42:54", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "IREN260904P00038500", "bid": 1.83, "bid_size": 110.0, "ask": 2.24, "ask_size": 1057.0, "iv": 1.112, "open_interest": 69.0, "volume": 31.0, "delta": -0.3064, "gamma": 0.0394, "vega": 0.0288, "theta": -0.1129, "rho": -0.0047, "theo": 1.9524, "change": 0.13, "open": 1.68, "high": 2.25, "low": 1.68, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-08-21T15:41:08", "percent_change": 6.73575, "prev_day_close": 1.93000000715256}, {"option": "IREN260904C00039000", "bid": 4.8, "bid_size": 156.0, "ask": 5.35, "ask_size": 78.0, "iv": 1.0802, "open_interest": 98.0, "volume": 8.0, "delta": 0.6731, "gamma": 0.0404, "vega": 0.0296, "theta": -0.116, "rho": 0.0095, "theo": 5.0859, "change": -0.86, "open": 4.9, "high": 4.9, "low": 4.73, "tick": "up", "last_trade_price": 4.79, "last_trade_time": "2026-08-21T15:34:17", "percent_change": -15.2212, "prev_day_close": 5.65000009536743}, {"option": "IREN260904P00039000", "bid": 2.04, "bid_size": 69.0, "ask": 2.3, "ask_size": 268.0, "iv": 1.09, "open_interest": 597.0, "volume": 80.0, "delta": -0.328, "gamma": 0.0405, "vega": 0.0297, "theta": -0.1164, "rho": -0.0051, "theo": 2.1519, "change": 0.27, "open": 1.4, "high": 2.45, "low": 1.4, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-08-21T15:36:32", "percent_change": 12.8571, "prev_day_close": 2.10000002384186}, {"option": "IREN260904C00039500", "bid": 4.5, "bid_size": 250.0, "ask": 5.1, "ask_size": 91.0, "iv": 1.0853, "open_interest": 5.0, "volume": 11.0, "delta": 0.6513, "gamma": 0.0414, "vega": 0.0304, "theta": -0.1191, "rho": 0.0092, "theo": 4.7983, "change": -0.805, "open": 6.85, "high": 6.85, "low": 4.52, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-08-21T15:34:17", "percent_change": -15.1174, "prev_day_close": 5.32500004768372}, {"option": "IREN260904P00039500", "bid": 2.16, "bid_size": 110.0, "ask": 2.68, "ask_size": 470.0, "iv": 1.1032, "open_interest": 23.0, "volume": 19.0, "delta": -0.3498, "gamma": 0.0415, "vega": 0.0304, "theta": -0.1195, "rho": -0.0055, "theo": 2.3639, "change": 0.29, "open": 1.49, "high": 2.65, "low": 1.49, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-21T14:42:48", "percent_change": 12.5541, "prev_day_close": 2.30999994277954}, {"option": "IREN260904C00040000", "bid": 4.2, "bid_size": 569.0, "ask": 4.7, "ask_size": 10.0, "iv": 1.0622, "open_interest": 1146.0, "volume": 188.0, "delta": 0.6293, "gamma": 0.0422, "vega": 0.031, "theta": -0.1219, "rho": 0.009, "theo": 4.5234, "change": -0.705, "open": 6.1, "high": 7.45, "low": 4.1, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-08-21T15:52:40", "percent_change": -14.0299, "prev_day_close": 5.02500009536743}, {"option": "IREN260904P00040000", "bid": 2.5, "bid_size": 48.0, "ask": 2.86, "ask_size": 787.0, "iv": 1.1153, "open_interest": 1123.0, "volume": 170.0, "delta": -0.3719, "gamma": 0.0424, "vega": 0.0311, "theta": -0.1223, "rho": -0.0056, "theo": 2.5885, "change": 0.315, "open": 1.87, "high": 3.0, "low": 1.6, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-08-21T15:42:44", "percent_change": 12.5249, "prev_day_close": 2.51499998569489}, {"option": "IREN260904C00040500", "bid": 3.95, "bid_size": 341.0, "ask": 4.5, "ask_size": 59.0, "iv": 1.0759, "open_interest": 13.0, "volume": 14.0, "delta": 0.6071, "gamma": 0.0429, "vega": 0.0316, "theta": -0.1242, "rho": 0.0087, "theo": 4.261, "change": -0.9, "open": 4.22, "high": 4.37, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-08-21T15:40:48", "percent_change": -18.9474, "prev_day_close": 4.75}, {"option": "IREN260904P00040500", "bid": 2.63, "bid_size": 230.0, "ask": 2.94, "ask_size": 31.0, "iv": 1.0743, "open_interest": 38.0, "volume": 22.0, "delta": -0.3942, "gamma": 0.0431, "vega": 0.0316, "theta": -0.1246, "rho": -0.006, "theo": 2.8263, "change": 0.075, "open": 2.1, "high": 3.25, "low": 2.1, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-08-21T15:59:01", "percent_change": 2.73224, "prev_day_close": 2.74500000476837}, {"option": "IREN260904C00041000", "bid": 3.75, "bid_size": 345.0, "ask": 4.25, "ask_size": 86.0, "iv": 1.0855, "open_interest": 371.0, "volume": 170.0, "delta": 0.585, "gamma": 0.0434, "vega": 0.032, "theta": -0.1262, "rho": 0.0084, "theo": 4.0113, "change": -0.76, "open": 5.85, "high": 6.59, "low": 3.6, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-08-21T15:44:41", "percent_change": -16.8889, "prev_day_close": 4.5}, {"option": "IREN260904P00041000", "bid": 2.97, "bid_size": 18.0, "ask": 3.2, "ask_size": 51.0, "iv": 1.0918, "open_interest": 209.0, "volume": 52.0, "delta": -0.4164, "gamma": 0.0436, "vega": 0.032, "theta": -0.1266, "rho": -0.0064, "theo": 3.0762, "change": 0.11, "open": 2.0, "high": 3.5, "low": 2.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-08-21T15:58:59", "percent_change": 3.69127, "prev_day_close": 2.98000001907349}, {"option": "IREN260904C00041500", "bid": 3.55, "bid_size": 652.0, "ask": 3.9, "ask_size": 10.0, "iv": 1.0759, "open_interest": 52.0, "volume": 152.0, "delta": 0.5629, "gamma": 0.0438, "vega": 0.0323, "theta": -0.1278, "rho": 0.0081, "theo": 3.7739, "change": -0.475, "open": 5.6, "high": 6.2, "low": 3.4, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-21T15:59:27", "percent_change": -11.2426, "prev_day_close": 4.22499990463257}, {"option": "IREN260904P00041500", "bid": 3.2, "bid_size": 170.0, "ask": 3.5, "ask_size": 102.0, "iv": 1.0946, "open_interest": 29.0, "volume": 52.0, "delta": -0.4385, "gamma": 0.044, "vega": 0.0323, "theta": -0.1282, "rho": -0.0068, "theo": 3.3384, "change": 0.12, "open": 2.1, "high": 3.75, "low": 2.1, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-08-21T15:55:50", "percent_change": 3.69231, "prev_day_close": 3.25}, {"option": "IREN260904C00042000", "bid": 3.45, "bid_size": 142.0, "ask": 3.65, "ask_size": 10.0, "iv": 1.0937, "open_interest": 510.0, "volume": 431.0, "delta": 0.541, "gamma": 0.044, "vega": 0.0326, "theta": -0.129, "rho": 0.0078, "theo": 3.5485, "change": -0.42, "open": 5.0, "high": 6.2, "low": 3.2, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-08-21T15:59:25", "percent_change": -10.5, "prev_day_close": 4.0}, {"option": "IREN260904P00042000", "bid": 3.45, "bid_size": 86.0, "ask": 3.9, "ask_size": 709.0, "iv": 1.1122, "open_interest": 404.0, "volume": 58.0, "delta": -0.4605, "gamma": 0.0442, "vega": 0.0326, "theta": -0.1294, "rho": -0.0069, "theo": 3.6133, "change": 0.355, "open": 2.35, "high": 4.1, "low": 2.27, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-08-21T15:33:02", "percent_change": 10.0709, "prev_day_close": 3.52500009536743}, {"option": "IREN260904C00042500", "bid": 3.15, "bid_size": 248.0, "ask": 3.55, "ask_size": 86.0, "iv": 1.1003, "open_interest": 87.0, "volume": 87.0, "delta": 0.5194, "gamma": 0.0441, "vega": 0.0327, "theta": -0.1298, "rho": 0.0075, "theo": 3.335, "change": -0.445, "open": 4.55, "high": 5.75, "low": 2.99, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-08-21T14:30:14", "percent_change": -11.7881, "prev_day_close": 3.77500009536743}, {"option": "IREN260904P00042500", "bid": 3.65, "bid_size": 154.0, "ask": 4.15, "ask_size": 97.0, "iv": 1.0958, "open_interest": 27.0, "volume": 11.0, "delta": -0.4822, "gamma": 0.0443, "vega": 0.0327, "theta": -0.1302, "rho": -0.0074, "theo": 3.8996, "change": 0.575, "open": 2.48, "high": 4.4, "low": 2.48, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-21T12:56:59", "percent_change": 15.0327, "prev_day_close": 3.82500004768372}, {"option": "IREN260904C00043000", "bid": 3.0, "bid_size": 241.0, "ask": 3.2, "ask_size": 3.0, "iv": 1.0884, "open_interest": 470.0, "volume": 162.0, "delta": 0.498, "gamma": 0.0441, "vega": 0.0328, "theta": -0.1302, "rho": 0.0073, "theo": 3.1329, "change": -0.375, "open": 5.15, "high": 5.38, "low": 2.85, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-08-21T15:59:56", "percent_change": -10.6383, "prev_day_close": 3.52500009536743}, {"option": "IREN260904P00043000", "bid": 4.05, "bid_size": 70.0, "ask": 4.5, "ask_size": 267.0, "iv": 1.1221, "open_interest": 191.0, "volume": 42.0, "delta": -0.5037, "gamma": 0.0442, "vega": 0.0327, "theta": -0.1307, "rho": -0.0076, "theo": 4.1973, "change": 0.49, "open": 3.35, "high": 4.62, "low": 2.7, "tick": "no_change", "last_trade_price": 4.54, "last_trade_time": "2026-08-21T15:24:07", "percent_change": 12.0988, "prev_day_close": 4.04999995231628}, {"option": "IREN260904C00043500", "bid": 2.79, "bid_size": 436.0, "ask": 3.15, "ask_size": 321.0, "iv": 1.1099, "open_interest": 146.0, "volume": 77.0, "delta": 0.477, "gamma": 0.0439, "vega": 0.0327, "theta": -0.1303, "rho": 0.007, "theo": 2.9418, "change": -0.525, "open": 4.5, "high": 5.15, "low": 2.73, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-08-21T15:53:16", "percent_change": -15.7895, "prev_day_close": 3.32500004768372}, {"option": "IREN260904P00043500", "bid": 4.3, "bid_size": 181.0, "ask": 4.8, "ask_size": 221.0, "iv": 1.1146, "open_interest": 23.0, "volume": 4.0, "delta": -0.5247, "gamma": 0.044, "vega": 0.0327, "theta": -0.1308, "rho": -0.0078, "theo": 4.5065, "change": 0.555, "open": 2.9, "high": 4.88, "low": 2.9, "tick": "no_change", "last_trade_price": 4.88, "last_trade_time": "2026-08-21T15:05:41", "percent_change": 12.8324, "prev_day_close": 4.32500004768372}, {"option": "IREN260904C00044000", "bid": 2.64, "bid_size": 42.0, "ask": 2.86, "ask_size": 44.0, "iv": 1.1146, "open_interest": 656.0, "volume": 434.0, "delta": 0.4565, "gamma": 0.0436, "vega": 0.0325, "theta": -0.13, "rho": 0.0067, "theo": 2.7616, "change": -0.625, "open": 3.9, "high": 4.8, "low": 2.44, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-21T15:37:30", "percent_change": -20.0, "prev_day_close": 3.125}, {"option": "IREN260904P00044000", "bid": 4.55, "bid_size": 297.0, "ask": 5.15, "ask_size": 85.0, "iv": 1.1116, "open_interest": 154.0, "volume": 131.0, "delta": -0.5453, "gamma": 0.0437, "vega": 0.0325, "theta": -0.1305, "rho": -0.0082, "theo": 4.8263, "change": 0.58, "open": 3.25, "high": 5.18, "low": 3.1, "tick": "no_change", "last_trade_price": 5.18, "last_trade_time": "2026-08-21T13:58:22", "percent_change": 12.6087, "prev_day_close": 4.59999990463257}, {"option": "IREN260904C00044500", "bid": 2.43, "bid_size": 223.0, "ask": 2.73, "ask_size": 44.0, "iv": 1.1039, "open_interest": 78.0, "volume": 86.0, "delta": 0.4364, "gamma": 0.0431, "vega": 0.0323, "theta": -0.1294, "rho": 0.0064, "theo": 2.5917, "change": -0.56, "open": 4.3, "high": 4.3, "low": 2.39, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-08-21T14:39:31", "percent_change": -18.8552, "prev_day_close": 2.96999990940094}, {"option": "IREN260904P00044500", "bid": 4.9, "bid_size": 246.0, "ask": 5.45, "ask_size": 153.0, "iv": 1.1133, "open_interest": 5.0, "volume": 2.0, "delta": -0.5655, "gamma": 0.0433, "vega": 0.0323, "theta": -0.1299, "rho": -0.0084, "theo": 5.1562, "change": -1.225, "open": 3.45, "high": 3.7, "low": 3.45, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-21T09:32:34", "percent_change": -24.8731, "prev_day_close": 4.92500019073486}, {"option": "IREN260904C00045000", "bid": 2.2, "bid_size": 746.0, "ask": 2.52, "ask_size": 10.0, "iv": 1.0885, "open_interest": 1363.0, "volume": 1084.0, "delta": 0.4169, "gamma": 0.0426, "vega": 0.032, "theta": -0.1286, "rho": 0.0062, "theo": 2.4315, "change": -0.295, "open": 3.75, "high": 4.55, "low": 2.18, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-21T15:59:44", "percent_change": -10.7468, "prev_day_close": 2.74500000476837}, {"option": "IREN260904P00045000", "bid": 5.2, "bid_size": 455.0, "ask": 5.8, "ask_size": 92.0, "iv": 1.1121, "open_interest": 205.0, "volume": 47.0, "delta": -0.5851, "gamma": 0.0428, "vega": 0.0319, "theta": -0.129, "rho": -0.0085, "theo": 5.4962, "change": 0.56, "open": 3.75, "high": 6.1, "low": 3.75, "tick": "up", "last_trade_price": 5.81, "last_trade_time": "2026-08-21T15:36:42", "percent_change": 10.6667, "prev_day_close": 5.25}, {"option": "IREN260904C00045500", "bid": 2.12, "bid_size": 433.0, "ask": 2.42, "ask_size": 56.0, "iv": 1.1109, "open_interest": 36.0, "volume": 145.0, "delta": 0.3979, "gamma": 0.042, "vega": 0.0316, "theta": -0.1274, "rho": 0.0059, "theo": 2.2809, "change": -0.395, "open": 3.65, "high": 3.95, "low": 2.05, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-21T14:03:19", "percent_change": -15.2216, "prev_day_close": 2.59500002861023}, {"option": "IREN260904P00045500", "bid": 5.6, "bid_size": 54.0, "ask": 6.15, "ask_size": 57.0, "iv": 1.1236, "open_interest": 2.0, "volume": 1.0, "delta": -0.6041, "gamma": 0.0422, "vega": 0.0316, "theta": -0.1279, "rho": -0.0088, "theo": 5.8459, "change": -1.43, "open": 4.17, "high": 4.17, "low": 4.17, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-08-21T09:30:03", "percent_change": -25.5357, "prev_day_close": 5.59999990463257}, {"option": "IREN260904C00046000", "bid": 2.03, "bid_size": 182.0, "ask": 2.23, "ask_size": 56.0, "iv": 1.115, "open_interest": 308.0, "volume": 80.0, "delta": 0.3795, "gamma": 0.0413, "vega": 0.0312, "theta": -0.126, "rho": 0.0056, "theo": 2.1394, "change": -0.4, "open": 3.38, "high": 3.75, "low": 1.9, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-08-21T15:53:01", "percent_change": -16.4609, "prev_day_close": 2.42999994754791}, {"option": "IREN260904P00046000", "bid": 5.9, "bid_size": 221.0, "ask": 6.5, "ask_size": 206.0, "iv": 1.1166, "open_interest": 161.0, "volume": 21.0, "delta": -0.6226, "gamma": 0.0415, "vega": 0.0312, "theta": -0.1265, "rho": -0.0092, "theo": 6.2044, "change": 0.7, "open": 4.3, "high": 6.65, "low": 4.3, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-08-21T10:58:16", "percent_change": 11.7647, "prev_day_close": 5.95000004768372}, {"option": "IREN260904C00046500", "bid": 1.85, "bid_size": 159.0, "ask": 2.18, "ask_size": 98.0, "iv": 1.1246, "open_interest": 15.0, "volume": 35.0, "delta": 0.3617, "gamma": 0.0405, "vega": 0.0307, "theta": -0.1243, "rho": 0.0054, "theo": 2.0064, "change": -0.28, "open": 2.82, "high": 3.8, "low": 1.78, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-08-21T14:26:04", "percent_change": -12.3348, "prev_day_close": 2.26999998092651}, {"option": "IREN260904P00046500", "bid": 6.25, "bid_size": 71.0, "ask": 6.85, "ask_size": 65.0, "iv": 1.1148, "open_interest": 0.0, "volume": 4.0, "delta": -0.6404, "gamma": 0.0407, "vega": 0.0307, "theta": -0.1248, "rho": -0.0092, "theo": 6.5714, "change": -0.025, "open": 4.6, "high": 6.3, "low": 4.6, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-21T10:23:25", "percent_change": -0.395254, "prev_day_close": 6.32499980926514}, {"option": "IREN260904C00047000", "bid": 1.73, "bid_size": 605.0, "ask": 1.94, "ask_size": 1.0, "iv": 1.1102, "open_interest": 423.0, "volume": 185.0, "delta": 0.3445, "gamma": 0.0397, "vega": 0.0302, "theta": -0.1225, "rho": 0.0051, "theo": 1.8815, "change": -0.25, "open": 3.21, "high": 3.5, "low": 1.71, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-08-21T15:59:09", "percent_change": -11.6822, "prev_day_close": 2.13999998569489}, {"option": "IREN260904P00047000", "bid": 6.7, "bid_size": 309.0, "ask": 7.25, "ask_size": 246.0, "iv": 1.135, "open_interest": 67.0, "volume": 10.0, "delta": -0.6577, "gamma": 0.0398, "vega": 0.0301, "theta": -0.123, "rho": -0.0093, "theo": 6.9469, "change": 0.675, "open": 4.94, "high": 7.3, "low": 4.94, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-08-21T15:30:00", "percent_change": 10.1887, "prev_day_close": 6.625}, {"option": "IREN260904C00047500", "bid": 1.61, "bid_size": 373.0, "ask": 1.89, "ask_size": 67.0, "iv": 1.1247, "open_interest": 4.0, "volume": 125.0, "delta": 0.328, "gamma": 0.0388, "vega": 0.0296, "theta": -0.1204, "rho": 0.0049, "theo": 1.7644, "change": -0.425, "open": 3.25, "high": 3.25, "low": 1.58, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-21T15:41:16", "percent_change": -20.9877, "prev_day_close": 2.02499997615814}, {"option": "IREN260904P00047500", "bid": 7.0, "bid_size": 272.0, "ask": 7.6, "ask_size": 65.0, "iv": 1.1194, "open_interest": 2.0, "volume": 6.0, "delta": -0.6743, "gamma": 0.039, "vega": 0.0295, "theta": -0.121, "rho": -0.0096, "theo": 7.3302, "change": -2.0, "open": 5.05, "high": 5.05, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T09:42:44", "percent_change": -28.5714, "prev_day_close": 7.0}, {"option": "IREN260904C00048000", "bid": 1.5, "bid_size": 431.0, "ask": 1.7, "ask_size": 1.0, "iv": 1.1147, "open_interest": 1834.0, "volume": 226.0, "delta": 0.3121, "gamma": 0.0378, "vega": 0.029, "theta": -0.1182, "rho": 0.0047, "theo": 1.6547, "change": -0.275, "open": 2.77, "high": 3.24, "low": 1.48, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-21T15:59:58", "percent_change": -14.6667, "prev_day_close": 1.875}, {"option": "IREN260904P00048000", "bid": 7.4, "bid_size": 316.0, "ask": 8.05, "ask_size": 264.0, "iv": 1.1352, "open_interest": 108.0, "volume": 3.0, "delta": -0.6902, "gamma": 0.038, "vega": 0.0289, "theta": -0.1188, "rho": -0.01, "theo": 7.7205, "change": 0.76, "open": 8.25, "high": 8.25, "low": 8.1, "tick": "up", "last_trade_price": 8.11, "last_trade_time": "2026-08-21T15:22:48", "percent_change": 10.3401, "prev_day_close": 7.35000014305115}, {"option": "IREN260904C00048500", "bid": 1.39, "bid_size": 161.0, "ask": 1.81, "ask_size": 448.0, "iv": 1.1547, "open_interest": 0.0, "volume": 18.0, "delta": 0.2969, "gamma": 0.0369, "vega": 0.0284, "theta": -0.1159, "rho": 0.0044, "theo": 1.5518, "change": -0.31, "open": 1.67, "high": 1.67, "low": 1.4, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T15:23:27", "percent_change": -17.6136, "prev_day_close": 1.75999999046326}, {"option": "IREN260904P00048500", "bid": 7.95, "bid_size": 10.0, "ask": 8.5, "ask_size": 157.0, "iv": 1.1756, "open_interest": 1.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0371, "vega": 0.0282, "theta": -0.1165, "rho": -0.0099, "theo": 8.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-20T14:00:44", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IREN260904C00049000", "bid": 1.27, "bid_size": 231.0, "ask": 1.51, "ask_size": 10.0, "iv": 1.1182, "open_interest": 240.0, "volume": 193.0, "delta": 0.2822, "gamma": 0.0359, "vega": 0.0277, "theta": -0.1135, "rho": 0.0042, "theo": 1.4554, "change": -0.225, "open": 2.8, "high": 2.84, "low": 1.27, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-08-21T15:59:31", "percent_change": -13.5952, "prev_day_close": 1.65500003099442}, {"option": "IREN260904P00049000", "bid": 8.2, "bid_size": 58.0, "ask": 8.9, "ask_size": 44.0, "iv": 1.1522, "open_interest": 197.0, "volume": 26.0, "delta": -0.7202, "gamma": 0.0361, "vega": 0.0275, "theta": -0.114, "rho": -0.0099, "theo": 8.5218, "change": 0.795, "open": 6.21, "high": 9.2, "low": 6.21, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-08-21T15:34:02", "percent_change": 9.72477, "prev_day_close": 8.17500019073486}, {"option": "IREN260904C00049500", "bid": 1.11, "bid_size": 385.0, "ask": 1.62, "ask_size": 187.0, "iv": 1.1462, "open_interest": 4.0, "volume": 54.0, "delta": 0.2682, "gamma": 0.0348, "vega": 0.027, "theta": -0.1109, "rho": 0.004, "theo": 1.3652, "change": -0.31, "open": 2.6, "high": 2.6, "low": 1.15, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-21T15:22:06", "percent_change": -19.8718, "prev_day_close": 1.56000000238419}, {"option": "IREN260904P00049500", "bid": 8.6, "bid_size": 93.0, "ask": 9.35, "ask_size": 88.0, "iv": 1.1622, "open_interest": 0.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.035, "vega": 0.0268, "theta": -0.1115, "rho": -0.0101, "theo": 8.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "IREN260904C00050000", "bid": 1.24, "bid_size": 415.0, "ask": 1.32, "ask_size": 34.0, "iv": 1.1503, "open_interest": 5790.0, "volume": 1824.0, "delta": 0.2549, "gamma": 0.0338, "vega": 0.0263, "theta": -0.1083, "rho": 0.0038, "theo": 1.2808, "change": -0.19, "open": 1.9, "high": 2.54, "low": 1.13, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-08-21T15:59:58", "percent_change": -13.1034, "prev_day_close": 1.44999998807907}, {"option": "IREN260904P00050000", "bid": 9.0, "bid_size": 55.0, "ask": 9.75, "ask_size": 42.0, "iv": 1.161, "open_interest": 285.0, "volume": 67.0, "delta": -0.7477, "gamma": 0.034, "vega": 0.0262, "theta": -0.1089, "rho": -0.0104, "theo": 9.3478, "change": 0.645, "open": 6.94, "high": 10.0, "low": 6.94, "tick": "up", "last_trade_price": 9.67, "last_trade_time": "2026-08-21T15:32:03", "percent_change": 7.14681, "prev_day_close": 9.02500009536743}, {"option": "IREN260904C00051000", "bid": 0.98, "bid_size": 224.0, "ask": 1.35, "ask_size": 784.0, "iv": 1.1743, "open_interest": 243.0, "volume": 124.0, "delta": 0.2299, "gamma": 0.0317, "vega": 0.0249, "theta": -0.1029, "rho": 0.0035, "theo": 1.1278, "change": -0.225, "open": 2.12, "high": 2.13, "low": 1.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-21T15:53:38", "percent_change": -17.6471, "prev_day_close": 1.27500003576279}, {"option": "IREN260904P00051000", "bid": 9.8, "bid_size": 62.0, "ask": 10.6, "ask_size": 36.0, "iv": 1.1612, "open_interest": 102.0, "volume": 25.0, "delta": -0.7729, "gamma": 0.0319, "vega": 0.0246, "theta": -0.1036, "rho": -0.0102, "theo": 10.1954, "change": 0.7, "open": 9.92, "high": 10.78, "low": 9.92, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-21T15:44:04", "percent_change": 7.07071, "prev_day_close": 9.90000009536743}, {"option": "IREN260904C00052000", "bid": 0.85, "bid_size": 587.0, "ask": 1.07, "ask_size": 110.0, "iv": 1.1537, "open_interest": 4031.0, "volume": 184.0, "delta": 0.2072, "gamma": 0.0296, "vega": 0.0234, "theta": -0.0974, "rho": 0.0031, "theo": 0.9939, "change": -0.155, "open": 1.97, "high": 1.97, "low": 0.88, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-08-21T15:55:21", "percent_change": -13.9013, "prev_day_close": 1.1149999499321}, {"option": "IREN260904P00052000", "bid": 9.35, "bid_size": 263.0, "ask": 13.1, "ask_size": 617.0, "iv": 1.2369, "open_interest": 83.0, "volume": 21.0, "delta": -0.7957, "gamma": 0.0299, "vega": 0.0232, "theta": -0.0981, "rho": -0.0106, "theo": 11.0625, "change": 0.8, "open": 10.0, "high": 11.69, "low": 10.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-08-21T15:48:58", "percent_change": 7.44186, "prev_day_close": 10.75}, {"option": "IREN260904C00053000", "bid": 0.79, "bid_size": 350.0, "ask": 0.91, "ask_size": 81.0, "iv": 1.1651, "open_interest": 553.0, "volume": 102.0, "delta": 0.1867, "gamma": 0.0276, "vega": 0.022, "theta": -0.0918, "rho": 0.0028, "theo": 0.8767, "change": -0.16, "open": 1.6, "high": 1.65, "low": 0.8, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-21T13:57:04", "percent_change": -16.3265, "prev_day_close": 0.979999989271164}, {"option": "IREN260904P00053000", "bid": 11.25, "bid_size": 31.0, "ask": 13.25, "ask_size": 137.0, "iv": 1.3104, "open_interest": 57.0, "volume": 10.0, "delta": -0.8163, "gamma": 0.0278, "vega": 0.0217, "theta": -0.0925, "rho": -0.0104, "theo": 11.946, "change": 0.625, "open": 11.96, "high": 12.2, "low": 11.96, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-21T12:05:47", "percent_change": 5.39957, "prev_day_close": 11.5750002861023}, {"option": "IREN260904C00054000", "bid": 0.52, "bid_size": 755.0, "ask": 0.84, "ask_size": 70.0, "iv": 1.1393, "open_interest": 1136.0, "volume": 64.0, "delta": 0.1681, "gamma": 0.0256, "vega": 0.0206, "theta": -0.0863, "rho": 0.0025, "theo": 0.7742, "change": -0.17, "open": 1.12, "high": 1.51, "low": 0.7, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-08-21T14:31:51", "percent_change": -18.2796, "prev_day_close": 0.929999977350235}, {"option": "IREN260904P00054000", "bid": 11.2, "bid_size": 245.0, "ask": 14.9, "ask_size": 298.0, "iv": 1.2838, "open_interest": 66.0, "volume": 3.0, "delta": -0.835, "gamma": 0.0259, "vega": 0.0203, "theta": -0.0871, "rho": -0.0104, "theo": 12.8447, "change": 0.21, "open": 13.17, "high": 13.17, "low": 13.05, "tick": "up", "last_trade_price": 13.11, "last_trade_time": "2026-08-21T14:31:51", "percent_change": 1.62791, "prev_day_close": 12.9000000953674}, {"option": "IREN260904C00055000", "bid": 0.63, "bid_size": 72.0, "ask": 0.7, "ask_size": 44.0, "iv": 1.1854, "open_interest": 1954.0, "volume": 690.0, "delta": 0.1514, "gamma": 0.0238, "vega": 0.0192, "theta": -0.081, "rho": 0.0023, "theo": 0.6845, "change": -0.145, "open": 1.03, "high": 1.41, "low": 0.59, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-08-21T15:58:32", "percent_change": -17.7914, "prev_day_close": 0.814999997615814}, {"option": "IREN260904P00055000", "bid": 13.15, "bid_size": 145.0, "ask": 14.8, "ask_size": 324.0, "iv": 1.3057, "open_interest": 215.0, "volume": 13.0, "delta": -0.8518, "gamma": 0.024, "vega": 0.019, "theta": -0.0818, "rho": -0.0106, "theo": 13.7557, "change": 0.34, "open": 14.17, "high": 14.35, "low": 13.76, "tick": "down", "last_trade_price": 13.99, "last_trade_time": "2026-08-21T15:59:22", "percent_change": 2.49084, "prev_day_close": 13.6500000953674}, {"option": "IREN260904C00060000", "bid": 0.34, "bid_size": 42.0, "ask": 0.39, "ask_size": 77.0, "iv": 1.232, "open_interest": 1327.0, "volume": 499.0, "delta": 0.0902, "gamma": 0.0158, "vega": 0.0133, "theta": -0.0572, "rho": 0.0014, "theo": 0.3773, "change": -0.02, "open": 0.56, "high": 0.75, "low": 0.31, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-21T15:56:14", "percent_change": -5.12821, "prev_day_close": 0.390000000596046}, {"option": "IREN260904P00060000", "bid": 17.05, "bid_size": 14.0, "ask": 20.25, "ask_size": 14.0, "iv": 1.3785, "open_interest": 54.0, "volume": 7.0, "delta": -0.9138, "gamma": 0.0161, "vega": 0.0128, "theta": -0.0583, "rho": -0.0096, "theo": 18.4549, "change": 0.97, "open": 15.73, "high": 18.97, "low": 15.73, "tick": "up", "last_trade_price": 18.97, "last_trade_time": "2026-08-21T14:46:44", "percent_change": 5.38889, "prev_day_close": 18.0}, {"option": "IREN260904C00065000", "bid": 0.1, "bid_size": 462.0, "ask": 0.29, "ask_size": 109.0, "iv": 1.2621, "open_interest": 576.0, "volume": 220.0, "delta": 0.0546, "gamma": 0.0104, "vega": 0.009, "theta": -0.0396, "rho": 0.0008, "theo": 0.2156, "change": -0.025, "open": 0.37, "high": 0.44, "low": 0.19, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T15:58:53", "percent_change": -11.1111, "prev_day_close": 0.224999994039536}, {"option": "IREN260904P00065000", "bid": 22.0, "bid_size": 14.0, "ask": 24.95, "ask_size": 15.0, "iv": 1.4584, "open_interest": 2.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.0106, "vega": 0.0083, "theta": -0.0406, "rho": -0.0073, "theo": 23.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-08-20T15:44:54", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "IREN260904C00070000", "bid": 0.11, "bid_size": 40.0, "ask": 0.2, "ask_size": 464.0, "iv": 1.3708, "open_interest": 392.0, "volume": 200.0, "delta": 0.0339, "gamma": 0.0068, "vega": 0.0061, "theta": -0.0273, "rho": 0.0005, "theo": 0.1277, "change": 0.015, "open": 0.25, "high": 0.25, "low": 0.11, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T15:54:07", "percent_change": 11.1111, "prev_day_close": 0.135000001639128}, {"option": "IREN260904P00070000", "bid": 26.75, "bid_size": 19.0, "ask": 29.9, "ask_size": 19.0, "iv": 1.4845, "open_interest": 6.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0069, "vega": 0.0052, "theta": -0.0278, "rho": -0.0057, "theo": 28.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-07-27T09:43:45", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "IREN260904C00075000", "bid": 0.02, "bid_size": 274.0, "ask": 0.2, "ask_size": 539.0, "iv": 1.4369, "open_interest": 143.0, "volume": 61.0, "delta": 0.0215, "gamma": 0.0045, "vega": 0.0042, "theta": -0.0189, "rho": 0.0003, "theo": 0.0782, "change": 0.045, "open": 0.13, "high": 0.13, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T11:36:18", "percent_change": 81.8182, "prev_day_close": 0.0550000015646219}, {"option": "IREN260904P00075000", "bid": 31.75, "bid_size": 14.0, "ask": 34.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0045, "vega": 0.0032, "theta": -0.0186, "rho": -0.0041, "theo": 33.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.125}, {"option": "IREN260904C00080000", "bid": 0.06, "bid_size": 40.0, "ask": 0.11, "ask_size": 5.0, "iv": 1.5087, "open_interest": 111.0, "volume": 16.0, "delta": 0.014, "gamma": 0.0031, "vega": 0.0029, "theta": -0.0132, "rho": 0.0002, "theo": 0.0494, "change": -0.295, "open": 0.14, "high": 0.14, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T15:23:54", "percent_change": -78.6667, "prev_day_close": 0.375}, {"option": "IREN260904P00080000", "bid": 36.5, "bid_size": 7.0, "ask": 40.3, "ask_size": 12.0, "iv": 1.8117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0028, "vega": 0.0019, "theta": -0.012, "rho": -0.0026, "theo": 38.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.125}, {"option": "IREN260904C00085000", "bid": 0.01, "bid_size": 130.0, "ask": 0.52, "ask_size": 433.0, "iv": 1.9306, "open_interest": 6.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0021, "vega": 0.002, "theta": -0.0094, "rho": 0.0001, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T12:57:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IREN260904P00085000", "bid": 41.75, "bid_size": 14.0, "ask": 45.1, "ask_size": 14.0, "iv": 2.0341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0018, "vega": 0.001, "theta": -0.0074, "rho": -0.0015, "theo": 43.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1999988555908}, {"option": "IREN260911C00020000", "bid": 19.85, "bid_size": 5.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0009, "vega": 0.0011, "theta": -0.003, "rho": 0.0114, "theo": 21.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-08-12T12:01:31", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "IREN260911P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 51.0, "iv": 1.849, "open_interest": 35.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0009, "vega": 0.0011, "theta": -0.003, "rho": -0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-19T14:15:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IREN260911C00022000", "bid": 17.85, "bid_size": 1.0, "ask": 21.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0017, "vega": 0.002, "theta": -0.0053, "rho": 0.0124, "theo": 19.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "IREN260911P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.29, "ask_size": 1237.0, "iv": 2.0504, "open_interest": 113.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0017, "vega": 0.002, "theta": -0.0053, "rho": -0.0002, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-17T12:11:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IREN260911C00023000", "bid": 16.9, "bid_size": 5.0, "ask": 20.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0023, "vega": 0.0027, "theta": -0.0069, "rho": 0.0129, "theo": 18.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "IREN260911P00023000", "bid": 0.01, "bid_size": 189.0, "ask": 0.1, "ask_size": 965.0, "iv": 1.1912, "open_interest": 27.0, "volume": 6.0, "delta": -0.0102, "gamma": 0.0023, "vega": 0.0027, "theta": -0.0069, "rho": -0.0002, "theo": 0.0417, "change": -0.42, "open": 0.18, "high": 0.18, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:14:05", "percent_change": -89.3617, "prev_day_close": 0.469999998807907}, {"option": "IREN260911C00024000", "bid": 15.9, "bid_size": 5.0, "ask": 19.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0031, "vega": 0.0036, "theta": -0.009, "rho": 0.0134, "theo": 17.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9750003814697}, {"option": "IREN260911P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1084.0, "iv": 1.5375, "open_interest": 54.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0031, "vega": 0.0036, "theta": -0.009, "rho": -0.0003, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-20T14:29:57", "percent_change": 0.0, "prev_day_close": 0.0799999972805381}, {"option": "IREN260911C00025000", "bid": 14.9, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.8191, "open_interest": 3.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0041, "vega": 0.0046, "theta": -0.0115, "rho": 0.0138, "theo": 17.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-08-20T12:04:53", "percent_change": 0.0, "prev_day_close": 17.0249996185303}, {"option": "IREN260911P00025000", "bid": 0.01, "bid_size": 511.0, "ask": 0.22, "ask_size": 1031.0, "iv": 1.1736, "open_interest": 334.0, "volume": 11.0, "delta": -0.0188, "gamma": 0.0041, "vega": 0.0046, "theta": -0.0116, "rho": -0.0005, "theo": 0.0808, "change": 0.14, "open": 0.12, "high": 0.22, "low": 0.12, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T15:52:09", "percent_change": 175.0, "prev_day_close": 0.0800000000745058}, {"option": "IREN260911C00026000", "bid": 13.95, "bid_size": 14.0, "ask": 17.65, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0054, "vega": 0.0059, "theta": -0.0147, "rho": 0.0142, "theo": 16.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2249999046326}, {"option": "IREN260911P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1181.0, "iv": 1.4814, "open_interest": 148.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0054, "vega": 0.0059, "theta": -0.0147, "rho": -0.0006, "theo": 0.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-18T11:05:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IREN260911C00027000", "bid": 13.0, "bid_size": 14.0, "ask": 16.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0068, "vega": 0.0074, "theta": -0.0184, "rho": 0.0146, "theo": 15.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "IREN260911P00027000", "bid": 0.02, "bid_size": 764.0, "ask": 0.33, "ask_size": 1038.0, "iv": 1.1052, "open_interest": 253.0, "volume": 9.0, "delta": -0.0334, "gamma": 0.0068, "vega": 0.0075, "theta": -0.0184, "rho": -0.0008, "theo": 0.1517, "change": -0.015, "open": 0.24, "high": 0.24, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T14:23:23", "percent_change": -8.57143, "prev_day_close": 0.175000000745058}, {"option": "IREN260911C00028000", "bid": 12.7, "bid_size": 14.0, "ask": 15.35, "ask_size": 19.0, "iv": 0.881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0086, "vega": 0.0093, "theta": -0.0228, "rho": 0.0149, "theo": 14.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "IREN260911P00028000", "bid": 0.04, "bid_size": 1038.0, "ask": 0.32, "ask_size": 496.0, "iv": 1.0337, "open_interest": 86.0, "volume": 69.0, "delta": -0.0436, "gamma": 0.0086, "vega": 0.0093, "theta": -0.0228, "rho": -0.0011, "theo": 0.205, "change": 0.08, "open": 0.23, "high": 0.32, "low": 0.18, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-21T15:57:36", "percent_change": 33.3333, "prev_day_close": 0.240000009536743}, {"option": "IREN260911C00029000", "bid": 11.1, "bid_size": 14.0, "ask": 14.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0107, "vega": 0.0114, "theta": -0.0278, "rho": 0.0151, "theo": 13.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-08-03T12:03:09", "percent_change": 0.0, "prev_day_close": 13.2249999046326}, {"option": "IREN260911P00029000", "bid": 0.14, "bid_size": 929.0, "ask": 0.32, "ask_size": 1.0, "iv": 1.0094, "open_interest": 82.0, "volume": 7.0, "delta": -0.0564, "gamma": 0.0107, "vega": 0.0114, "theta": -0.0279, "rho": -0.0014, "theo": 0.2749, "change": 0.03, "open": 0.31, "high": 0.33, "low": 0.31, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-21T15:53:06", "percent_change": 10.0, "prev_day_close": 0.300000011920929}, {"option": "IREN260911C00030000", "bid": 10.2, "bid_size": 62.0, "ask": 13.9, "ask_size": 63.0, "iv": 0.7814, "open_interest": 7.0, "volume": 1.0, "delta": 0.9287, "gamma": 0.013, "vega": 0.0137, "theta": -0.0334, "rho": 0.0153, "theo": 12.3177, "change": -0.275, "open": 12.1, "high": 12.1, "low": 12.1, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-08-21T13:51:53", "percent_change": -2.22222, "prev_day_close": 12.375}, {"option": "IREN260911P00030000", "bid": 0.34, "bid_size": 17.0, "ask": 0.42, "ask_size": 40.0, "iv": 1.0534, "open_interest": 332.0, "volume": 84.0, "delta": -0.0718, "gamma": 0.013, "vega": 0.0138, "theta": -0.0335, "rho": -0.0017, "theo": 0.3638, "change": -0.005, "open": 0.27, "high": 0.44, "low": 0.24, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T15:50:26", "percent_change": -1.23457, "prev_day_close": 0.405000001192093}, {"option": "IREN260911C00031000", "bid": 9.35, "bid_size": 14.0, "ask": 13.05, "ask_size": 27.0, "iv": 0.8699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0156, "vega": 0.0163, "theta": -0.0396, "rho": 0.0154, "theo": 11.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "IREN260911P00031000", "bid": 0.38, "bid_size": 476.0, "ask": 0.54, "ask_size": 58.0, "iv": 1.0242, "open_interest": 165.0, "volume": 97.0, "delta": -0.0902, "gamma": 0.0156, "vega": 0.0163, "theta": -0.0397, "rho": -0.0022, "theo": 0.4758, "change": -0.03, "open": 0.53, "high": 0.61, "low": 0.43, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-21T15:56:23", "percent_change": -5.88235, "prev_day_close": 0.510000005364418}, {"option": "IREN260911C00032000", "bid": 8.45, "bid_size": 51.0, "ask": 12.2, "ask_size": 95.0, "iv": 0.8837, "open_interest": 4.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0183, "vega": 0.0191, "theta": -0.0462, "rho": 0.0153, "theo": 10.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.28, "last_trade_time": "2026-08-19T11:07:54", "percent_change": 0.0, "prev_day_close": 10.5249996185303}, {"option": "IREN260911P00032000", "bid": 0.41, "bid_size": 751.0, "ask": 0.68, "ask_size": 43.0, "iv": 0.9901, "open_interest": 1716.0, "volume": 28.0, "delta": -0.1117, "gamma": 0.0184, "vega": 0.0191, "theta": -0.0464, "rho": -0.0027, "theo": 0.6151, "change": -0.04, "open": 0.7, "high": 0.72, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T15:50:56", "percent_change": -6.25, "prev_day_close": 0.639999985694885}, {"option": "IREN260911C00033000", "bid": 7.65, "bid_size": 50.0, "ask": 11.2, "ask_size": 72.0, "iv": 0.8629, "open_interest": 1.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0211, "vega": 0.0219, "theta": -0.0531, "rho": 0.0152, "theo": 9.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-08-11T14:00:12", "percent_change": 0.0, "prev_day_close": 9.77499961853027}, {"option": "IREN260911P00033000", "bid": 0.55, "bid_size": 1102.0, "ask": 0.88, "ask_size": 77.0, "iv": 0.9905, "open_interest": 585.0, "volume": 94.0, "delta": -0.1362, "gamma": 0.0212, "vega": 0.022, "theta": -0.0533, "rho": -0.0033, "theo": 0.7853, "change": 0.01, "open": 0.55, "high": 0.92, "low": 0.51, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-21T15:57:07", "percent_change": 1.26582, "prev_day_close": 0.78999999165535}, {"option": "IREN260911C00034000", "bid": 6.9, "bid_size": 48.0, "ask": 10.6, "ask_size": 193.0, "iv": 0.9351, "open_interest": 2.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.024, "vega": 0.0248, "theta": -0.0601, "rho": 0.015, "theo": 8.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.61, "last_trade_time": "2026-08-20T14:48:28", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IREN260911P00034000", "bid": 0.84, "bid_size": 419.0, "ask": 1.08, "ask_size": 83.0, "iv": 1.0076, "open_interest": 180.0, "volume": 103.0, "delta": -0.1638, "gamma": 0.0241, "vega": 0.0248, "theta": -0.0603, "rho": -0.004, "theo": 0.9899, "change": 0.14, "open": 0.99, "high": 1.15, "low": 0.99, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-08-21T15:37:22", "percent_change": 14.8936, "prev_day_close": 0.939999997615814}, {"option": "IREN260911C00035000", "bid": 7.7, "bid_size": 604.0, "ask": 8.5, "ask_size": 224.0, "iv": 0.982, "open_interest": 126.0, "volume": 1.0, "delta": 0.8066, "gamma": 0.0268, "vega": 0.0276, "theta": -0.067, "rho": 0.0147, "theo": 8.1967, "change": -0.675, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-21T15:42:36", "percent_change": -7.9646, "prev_day_close": 8.47499990463257}, {"option": "IREN260911P00035000", "bid": 1.07, "bid_size": 642.0, "ask": 1.33, "ask_size": 102.0, "iv": 1.0057, "open_interest": 722.0, "volume": 108.0, "delta": -0.1943, "gamma": 0.0268, "vega": 0.0276, "theta": -0.0672, "rho": -0.0047, "theo": 1.2325, "change": -0.055, "open": 0.8, "high": 1.46, "low": 0.8, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-21T15:53:16", "percent_change": -4.4898, "prev_day_close": 1.22500002384186}, {"option": "IREN260911C00036000", "bid": 7.1, "bid_size": 168.0, "ask": 7.8, "ask_size": 161.0, "iv": 1.0059, "open_interest": 10.0, "volume": 5.0, "delta": 0.7737, "gamma": 0.0294, "vega": 0.0303, "theta": -0.0736, "rho": 0.0143, "theo": 7.4815, "change": -0.575, "open": 10.0, "high": 10.0, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-21T14:21:07", "percent_change": -7.30159, "prev_day_close": 7.875}, {"option": "IREN260911P00036000", "bid": 1.37, "bid_size": 971.0, "ask": 1.61, "ask_size": 121.0, "iv": 1.0079, "open_interest": 524.0, "volume": 144.0, "delta": -0.2273, "gamma": 0.0295, "vega": 0.0304, "theta": -0.0738, "rho": -0.0054, "theo": 1.5156, "change": -0.005, "open": 0.95, "high": 1.8, "low": 0.95, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-08-21T15:59:06", "percent_change": -0.334448, "prev_day_close": 1.49500000476837}, {"option": "IREN260911C00037000", "bid": 6.4, "bid_size": 254.0, "ask": 7.15, "ask_size": 206.0, "iv": 1.0059, "open_interest": 18.0, "volume": 5.0, "delta": 0.7387, "gamma": 0.0318, "vega": 0.0327, "theta": -0.0796, "rho": 0.0139, "theo": 6.8086, "change": -0.83, "open": 6.49, "high": 6.52, "low": 6.36, "tick": "down", "last_trade_price": 6.37, "last_trade_time": "2026-08-21T15:44:15", "percent_change": -11.5278, "prev_day_close": 7.20000004768372}, {"option": "IREN260911P00037000", "bid": 1.76, "bid_size": 5.0, "ask": 1.94, "ask_size": 436.0, "iv": 1.019, "open_interest": 357.0, "volume": 164.0, "delta": -0.2623, "gamma": 0.0319, "vega": 0.0328, "theta": -0.0799, "rho": -0.0063, "theo": 1.8409, "change": 0.085, "open": 1.25, "high": 2.1, "low": 1.2, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-08-21T15:54:06", "percent_change": 4.70914, "prev_day_close": 1.80500000715256}, {"option": "IREN260911C00038000", "bid": 5.8, "bid_size": 760.0, "ask": 6.4, "ask_size": 61.0, "iv": 0.9941, "open_interest": 79.0, "volume": 4.0, "delta": 0.7021, "gamma": 0.0338, "vega": 0.0349, "theta": -0.0851, "rho": 0.0134, "theo": 6.1794, "change": -0.35, "open": 5.6, "high": 6.2, "low": 5.6, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-21T11:45:43", "percent_change": -5.34351, "prev_day_close": 6.54999995231628}, {"option": "IREN260911P00038000", "bid": 2.07, "bid_size": 686.0, "ask": 2.3, "ask_size": 42.0, "iv": 1.0096, "open_interest": 520.0, "volume": 52.0, "delta": -0.2991, "gamma": 0.0339, "vega": 0.0349, "theta": -0.0854, "rho": -0.0072, "theo": 2.2104, "change": 0.05, "open": 1.66, "high": 2.5, "low": 1.4, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-21T15:58:59", "percent_change": 2.32558, "prev_day_close": 2.14999997615814}, {"option": "IREN260911C00039000", "bid": 5.25, "bid_size": 725.0, "ask": 5.8, "ask_size": 144.0, "iv": 0.9994, "open_interest": 82.0, "volume": 22.0, "delta": 0.6644, "gamma": 0.0355, "vega": 0.0367, "theta": -0.0897, "rho": 0.0128, "theo": 5.5945, "change": -0.5, "open": 7.99, "high": 7.99, "low": 5.2, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -8.33333, "prev_day_close": 6.0}, {"option": "IREN260911P00039000", "bid": 2.48, "bid_size": 83.0, "ask": 2.97, "ask_size": 1185.0, "iv": 1.046, "open_interest": 243.0, "volume": 112.0, "delta": -0.3369, "gamma": 0.0356, "vega": 0.0367, "theta": -0.09, "rho": -0.0081, "theo": 2.6238, "change": 0.315, "open": 2.48, "high": 2.87, "low": 2.48, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-08-21T14:38:07", "percent_change": 12.3288, "prev_day_close": 2.55499994754791}, {"option": "IREN260911C00040000", "bid": 4.75, "bid_size": 386.0, "ask": 5.2, "ask_size": 1.0, "iv": 1.0, "open_interest": 643.0, "volume": 80.0, "delta": 0.626, "gamma": 0.0368, "vega": 0.0381, "theta": -0.0935, "rho": 0.0122, "theo": 5.0535, "change": -0.75, "open": 7.75, "high": 7.75, "low": 4.63, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-21T15:28:53", "percent_change": -13.6364, "prev_day_close": 5.5}, {"option": "IREN260911P00040000", "bid": 2.99, "bid_size": 7.0, "ask": 3.2, "ask_size": 136.0, "iv": 1.024, "open_interest": 570.0, "volume": 140.0, "delta": -0.3754, "gamma": 0.0369, "vega": 0.0381, "theta": -0.0938, "rho": -0.0089, "theo": 3.0818, "change": 0.23, "open": 2.61, "high": 3.48, "low": 2.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-21T15:22:27", "percent_change": 7.61589, "prev_day_close": 3.0200001001358}, {"option": "IREN260911C00041000", "bid": 4.4, "bid_size": 38.0, "ask": 4.7, "ask_size": 40.0, "iv": 1.0218, "open_interest": 488.0, "volume": 142.0, "delta": 0.5876, "gamma": 0.0377, "vega": 0.0392, "theta": -0.0964, "rho": 0.0115, "theo": 4.5559, "change": -0.375, "open": 6.5, "high": 7.1, "low": 4.15, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-08-21T15:59:53", "percent_change": -7.61421, "prev_day_close": 4.92499995231628}, {"option": "IREN260911P00041000", "bid": 3.45, "bid_size": 25.0, "ask": 3.95, "ask_size": 1099.0, "iv": 1.0531, "open_interest": 112.0, "volume": 44.0, "delta": -0.414, "gamma": 0.0379, "vega": 0.0392, "theta": -0.0967, "rho": -0.0097, "theo": 3.5832, "change": 0.225, "open": 2.33, "high": 4.0, "low": 2.33, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-21T15:53:37", "percent_change": 6.47482, "prev_day_close": 3.47499990463257}, {"option": "IREN260911C00042000", "bid": 3.75, "bid_size": 964.0, "ask": 4.2, "ask_size": 4.0, "iv": 0.9952, "open_interest": 128.0, "volume": 590.0, "delta": 0.5494, "gamma": 0.0382, "vega": 0.0398, "theta": -0.0983, "rho": 0.0108, "theo": 4.1001, "change": -0.35, "open": 6.5, "high": 6.5, "low": 3.7, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-21T15:59:16", "percent_change": -7.86517, "prev_day_close": 4.45000004768372}, {"option": "IREN260911P00042000", "bid": 3.95, "bid_size": 26.0, "ask": 4.55, "ask_size": 1049.0, "iv": 1.0576, "open_interest": 285.0, "volume": 23.0, "delta": -0.4523, "gamma": 0.0384, "vega": 0.0398, "theta": -0.0987, "rho": -0.0107, "theo": 4.1264, "change": 0.405, "open": 4.15, "high": 4.56, "low": 4.15, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-08-21T15:41:20", "percent_change": 10.3185, "prev_day_close": 3.92499995231628}, {"option": "IREN260911C00043000", "bid": 3.35, "bid_size": 927.0, "ask": 4.0, "ask_size": 139.0, "iv": 1.0279, "open_interest": 176.0, "volume": 60.0, "delta": 0.512, "gamma": 0.0384, "vega": 0.0401, "theta": -0.0993, "rho": 0.0102, "theo": 3.6846, "change": -0.45, "open": 5.6, "high": 5.7, "low": 3.44, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-21T14:27:22", "percent_change": -11.1111, "prev_day_close": 4.05000007152557}, {"option": "IREN260911P00043000", "bid": 4.35, "bid_size": 454.0, "ask": 4.9, "ask_size": 41.0, "iv": 1.009, "open_interest": 160.0, "volume": 8.0, "delta": -0.4899, "gamma": 0.0385, "vega": 0.0401, "theta": -0.0998, "rho": -0.0114, "theo": 4.7104, "change": 0.45, "open": 5.01, "high": 5.01, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T14:53:54", "percent_change": 9.89011, "prev_day_close": 4.54999995231628}, {"option": "IREN260911C00044000", "bid": 3.05, "bid_size": 476.0, "ask": 3.55, "ask_size": 250.0, "iv": 1.0326, "open_interest": 136.0, "volume": 80.0, "delta": 0.4757, "gamma": 0.0382, "vega": 0.04, "theta": -0.0995, "rho": 0.0095, "theo": 3.3069, "change": -0.3, "open": 4.9, "high": 5.42, "low": 3.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-21T15:59:22", "percent_change": -8.33333, "prev_day_close": 3.60000002384186}, {"option": "IREN260911P00044000", "bid": 5.0, "bid_size": 100.0, "ask": 5.75, "ask_size": 574.0, "iv": 1.0452, "open_interest": 293.0, "volume": 333.0, "delta": -0.5264, "gamma": 0.0383, "vega": 0.04, "theta": -0.1, "rho": -0.0123, "theo": 5.3318, "change": 0.55, "open": 4.08, "high": 5.7, "low": 3.75, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-21T14:47:06", "percent_change": 10.6796, "prev_day_close": 5.15000009536743}, {"option": "IREN260911C00045000", "bid": 2.79, "bid_size": 260.0, "ask": 3.15, "ask_size": 455.0, "iv": 1.04, "open_interest": 477.0, "volume": 289.0, "delta": 0.4407, "gamma": 0.0376, "vega": 0.0396, "theta": -0.0989, "rho": 0.0089, "theo": 2.9651, "change": -0.465, "open": 4.75, "high": 4.9, "low": 2.7, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-08-21T15:54:30", "percent_change": -13.985, "prev_day_close": 3.32500004768372}, {"option": "IREN260911P00045000", "bid": 5.65, "bid_size": 118.0, "ask": 6.4, "ask_size": 412.0, "iv": 1.0476, "open_interest": 118.0, "volume": 127.0, "delta": -0.5616, "gamma": 0.0378, "vega": 0.0396, "theta": -0.0995, "rho": -0.0129, "theo": 5.9899, "change": 0.5, "open": 4.7, "high": 6.35, "low": 4.7, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-08-21T15:37:03", "percent_change": 8.69565, "prev_day_close": 5.75}, {"option": "IREN260911C00046000", "bid": 2.53, "bid_size": 42.0, "ask": 2.84, "ask_size": 83.0, "iv": 1.0508, "open_interest": 393.0, "volume": 86.0, "delta": 0.4072, "gamma": 0.0368, "vega": 0.039, "theta": -0.0977, "rho": 0.0082, "theo": 2.6564, "change": -0.395, "open": 4.3, "high": 4.6, "low": 2.39, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-08-21T15:54:28", "percent_change": -13.3221, "prev_day_close": 2.9650000333786}, {"option": "IREN260911P00046000", "bid": 6.25, "bid_size": 598.0, "ask": 6.95, "ask_size": 77.0, "iv": 1.0227, "open_interest": 133.0, "volume": 23.0, "delta": -0.5952, "gamma": 0.0371, "vega": 0.0389, "theta": -0.0982, "rho": -0.0137, "theo": 6.6805, "change": 0.49, "open": 4.75, "high": 6.9, "low": 4.75, "tick": "no_change", "last_trade_price": 6.89, "last_trade_time": "2026-08-21T12:30:55", "percent_change": 7.65625, "prev_day_close": 6.39999985694885}, {"option": "IREN260911C00047000", "bid": 2.04, "bid_size": 793.0, "ask": 2.67, "ask_size": 133.0, "iv": 1.0421, "open_interest": 199.0, "volume": 83.0, "delta": 0.3755, "gamma": 0.0358, "vega": 0.0381, "theta": -0.0958, "rho": 0.0076, "theo": 2.3785, "change": -0.385, "open": 3.51, "high": 3.95, "low": 2.2, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-21T12:34:12", "percent_change": -14.611, "prev_day_close": 2.63499999046326}, {"option": "IREN260911P00047000", "bid": 7.0, "bid_size": 385.0, "ask": 7.65, "ask_size": 38.0, "iv": 1.0278, "open_interest": 122.0, "volume": 20.0, "delta": -0.6272, "gamma": 0.0361, "vega": 0.038, "theta": -0.0964, "rho": -0.0142, "theo": 7.4027, "change": 0.675, "open": 5.44, "high": 7.8, "low": 5.44, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-08-21T15:05:32", "percent_change": 9.47368, "prev_day_close": 7.125}, {"option": "IREN260911C00048000", "bid": 1.94, "bid_size": 294.0, "ask": 2.38, "ask_size": 265.0, "iv": 1.0618, "open_interest": 285.0, "volume": 86.0, "delta": 0.3455, "gamma": 0.0347, "vega": 0.037, "theta": -0.0934, "rho": 0.007, "theo": 2.1286, "change": -0.32, "open": 2.82, "high": 3.6, "low": 1.92, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T15:53:51", "percent_change": -13.7931, "prev_day_close": 2.32000005245209}, {"option": "IREN260911P00048000", "bid": 7.7, "bid_size": 439.0, "ask": 8.45, "ask_size": 42.0, "iv": 1.0322, "open_interest": 75.0, "volume": 3.0, "delta": -0.6573, "gamma": 0.0349, "vega": 0.0369, "theta": -0.094, "rho": -0.0147, "theo": 8.1526, "change": 0.13, "open": 5.94, "high": 7.93, "low": 5.94, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-08-21T10:30:40", "percent_change": 1.66667, "prev_day_close": 7.79999995231628}, {"option": "IREN260911C00049000", "bid": 1.73, "bid_size": 149.0, "ask": 2.18, "ask_size": 627.0, "iv": 1.0726, "open_interest": 171.0, "volume": 44.0, "delta": 0.3174, "gamma": 0.0333, "vega": 0.0358, "theta": -0.0906, "rho": 0.0065, "theo": 1.9046, "change": -0.325, "open": 3.23, "high": 3.24, "low": 1.7, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-21T15:45:33", "percent_change": -15.6627, "prev_day_close": 2.07500004768372}, {"option": "IREN260911P00049000", "bid": 8.5, "bid_size": 204.0, "ask": 9.2, "ask_size": 33.0, "iv": 1.0362, "open_interest": 16.0, "volume": 14.0, "delta": -0.6856, "gamma": 0.0336, "vega": 0.0355, "theta": -0.0913, "rho": -0.0151, "theo": 8.9287, "change": 0.745, "open": 6.72, "high": 9.55, "low": 6.72, "tick": "down", "last_trade_price": 9.32, "last_trade_time": "2026-08-21T15:21:29", "percent_change": 8.68805, "prev_day_close": 8.57499980926514}, {"option": "IREN260911C00050000", "bid": 1.6, "bid_size": 127.0, "ask": 1.97, "ask_size": 696.0, "iv": 1.0873, "open_interest": 1159.0, "volume": 613.0, "delta": 0.2912, "gamma": 0.0319, "vega": 0.0344, "theta": -0.0875, "rho": 0.006, "theo": 1.7038, "change": -0.16, "open": 2.21, "high": 3.05, "low": 1.49, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-21T15:59:22", "percent_change": -8.60215, "prev_day_close": 1.86000001430511}, {"option": "IREN260911P00050000", "bid": 9.3, "bid_size": 84.0, "ask": 10.2, "ask_size": 48.0, "iv": 1.0701, "open_interest": 101.0, "volume": 27.0, "delta": -0.712, "gamma": 0.0322, "vega": 0.0343, "theta": -0.0882, "rho": -0.0157, "theo": 9.7284, "change": 0.78, "open": 10.0, "high": 10.33, "low": 10.0, "tick": "no_change", "last_trade_price": 10.13, "last_trade_time": "2026-08-21T15:22:01", "percent_change": 8.34224, "prev_day_close": 9.35000038146973}, {"option": "IREN260911C00051000", "bid": 1.2, "bid_size": 969.0, "ask": 1.8, "ask_size": 187.0, "iv": 1.0618, "open_interest": 100.0, "volume": 21.0, "delta": 0.2668, "gamma": 0.0304, "vega": 0.033, "theta": -0.0841, "rho": 0.0055, "theo": 1.5243, "change": -0.23, "open": 2.71, "high": 2.71, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-08-21T15:52:36", "percent_change": -13.9394, "prev_day_close": 1.64999997615814}, {"option": "IREN260911P00051000", "bid": 10.1, "bid_size": 86.0, "ask": 11.0, "ask_size": 85.0, "iv": 1.0695, "open_interest": 115.0, "volume": 28.0, "delta": -0.7366, "gamma": 0.0307, "vega": 0.0327, "theta": -0.0848, "rho": -0.0159, "theo": 10.549, "change": 0.71, "open": 10.27, "high": 11.08, "low": 10.27, "tick": "down", "last_trade_price": 10.96, "last_trade_time": "2026-08-21T15:44:04", "percent_change": 6.92683, "prev_day_close": 10.25}, {"option": "IREN260911C00052000", "bid": 1.05, "bid_size": 949.0, "ask": 1.63, "ask_size": 186.0, "iv": 1.067, "open_interest": 386.0, "volume": 30.0, "delta": 0.2442, "gamma": 0.0289, "vega": 0.0315, "theta": -0.0805, "rho": 0.005, "theo": 1.3639, "change": -0.25, "open": 2.23, "high": 2.4, "low": 1.23, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-08-21T13:06:36", "percent_change": -16.7785, "prev_day_close": 1.49000000953674}, {"option": "IREN260911P00052000", "bid": 10.95, "bid_size": 72.0, "ask": 11.85, "ask_size": 70.0, "iv": 1.078, "open_interest": 76.0, "volume": 26.0, "delta": -0.7594, "gamma": 0.0292, "vega": 0.0312, "theta": -0.0813, "rho": -0.0163, "theo": 11.3896, "change": 0.755, "open": 10.38, "high": 11.98, "low": 10.38, "tick": "up", "last_trade_price": 11.83, "last_trade_time": "2026-08-21T15:48:58", "percent_change": 6.81716, "prev_day_close": 11.0749998092651}, {"option": "IREN260911C00053000", "bid": 0.94, "bid_size": 934.0, "ask": 1.49, "ask_size": 191.0, "iv": 1.0783, "open_interest": 111.0, "volume": 53.0, "delta": 0.2233, "gamma": 0.0274, "vega": 0.03, "theta": -0.0768, "rho": 0.0046, "theo": 1.2205, "change": -0.07, "open": 2.0, "high": 2.12, "low": 1.15, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-21T12:20:03", "percent_change": -5.30303, "prev_day_close": 1.31999999284744}, {"option": "IREN260911P00053000", "bid": 11.8, "bid_size": 62.0, "ask": 12.7, "ask_size": 45.0, "iv": 1.0813, "open_interest": 69.0, "volume": 7.0, "delta": -0.7806, "gamma": 0.0277, "vega": 0.0296, "theta": -0.0777, "rho": -0.0163, "theo": 12.2465, "change": 0.925, "open": 12.87, "high": 12.87, "low": 12.8, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-08-21T13:40:27", "percent_change": 7.78947, "prev_day_close": 11.875}, {"option": "IREN260911C00054000", "bid": 0.94, "bid_size": 260.0, "ask": 1.36, "ask_size": 655.0, "iv": 1.1057, "open_interest": 134.0, "volume": 56.0, "delta": 0.204, "gamma": 0.0258, "vega": 0.0284, "theta": -0.0731, "rho": 0.0042, "theo": 1.0926, "change": -0.24, "open": 1.9, "high": 1.91, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-21T14:23:35", "percent_change": -20.1681, "prev_day_close": 1.18999999761581}, {"option": "IREN260911P00054000", "bid": 11.9, "bid_size": 14.0, "ask": 14.9, "ask_size": 61.0, "iv": 1.1822, "open_interest": 35.0, "volume": 0.0, "delta": -0.8, "gamma": 0.0261, "vega": 0.0279, "theta": -0.074, "rho": -0.0164, "theo": 13.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.23, "last_trade_time": "2026-08-20T13:13:35", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IREN260911C00055000", "bid": 0.89, "bid_size": 332.0, "ask": 1.05, "ask_size": 56.0, "iv": 1.088, "open_interest": 1465.0, "volume": 161.0, "delta": 0.1863, "gamma": 0.0243, "vega": 0.0269, "theta": -0.0694, "rho": 0.0039, "theo": 0.9785, "change": -0.115, "open": 1.32, "high": 1.8, "low": 0.87, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-08-21T15:54:16", "percent_change": -10.9005, "prev_day_close": 1.05499997735024}, {"option": "IREN260911P00055000", "bid": 13.45, "bid_size": 182.0, "ask": 15.05, "ask_size": 426.0, "iv": 1.18, "open_interest": 38.0, "volume": 18.0, "delta": -0.8179, "gamma": 0.0246, "vega": 0.0265, "theta": -0.0703, "rho": -0.0169, "theo": 14.0066, "change": 0.35, "open": 14.35, "high": 14.55, "low": 13.85, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-08-21T15:59:22", "percent_change": 2.51798, "prev_day_close": 13.9000000953674}, {"option": "IREN260911C00060000", "bid": 0.5, "bid_size": 381.0, "ask": 0.61, "ask_size": 69.0, "iv": 1.1117, "open_interest": 808.0, "volume": 92.0, "delta": 0.1178, "gamma": 0.0174, "vega": 0.0198, "theta": -0.0517, "rho": 0.0025, "theo": 0.5682, "change": -0.055, "open": 0.9, "high": 1.02, "low": 0.49, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-21T15:54:30", "percent_change": -9.2437, "prev_day_close": 0.594999998807907}, {"option": "IREN260911P00060000", "bid": 17.8, "bid_size": 41.0, "ask": 20.7, "ask_size": 139.0, "iv": 1.4004, "open_interest": 49.0, "volume": 13.0, "delta": -0.8876, "gamma": 0.0178, "vega": 0.0189, "theta": -0.053, "rho": -0.0157, "theo": 18.603, "change": 0.77, "open": 16.1, "high": 19.15, "low": 16.1, "tick": "up", "last_trade_price": 19.12, "last_trade_time": "2026-08-21T14:46:44", "percent_change": 4.19619, "prev_day_close": 18.3499994277954}, {"option": "IREN260911C00065000", "bid": 0.24, "bid_size": 566.0, "ask": 0.35, "ask_size": 34.0, "iv": 1.1148, "open_interest": 528.0, "volume": 7.0, "delta": 0.0745, "gamma": 0.0122, "vega": 0.0141, "theta": -0.0373, "rho": 0.0016, "theo": 0.3355, "change": -0.1, "open": 0.33, "high": 0.43, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-21T14:26:35", "percent_change": -23.8095, "prev_day_close": 0.419999986886978}, {"option": "IREN260911P00065000", "bid": 21.5, "bid_size": 14.0, "ask": 25.4, "ask_size": 26.0, "iv": 1.1959, "open_interest": 14.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0126, "vega": 0.0131, "theta": -0.0388, "rho": -0.0141, "theo": 23.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-08-14T11:40:48", "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "IREN260911C00070000", "bid": 0.12, "bid_size": 234.0, "ask": 0.38, "ask_size": 563.0, "iv": 1.2162, "open_interest": 41.0, "volume": 20.0, "delta": 0.0475, "gamma": 0.0084, "vega": 0.0099, "theta": -0.0264, "rho": 0.001, "theo": 0.202, "change": -0.045, "open": 0.4, "high": 0.4, "low": 0.18, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T15:27:00", "percent_change": -18.3673, "prev_day_close": 0.244999999180436}, {"option": "IREN260911P00070000", "bid": 26.7, "bid_size": 14.0, "ask": 30.35, "ask_size": 14.0, "iv": 1.3964, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0087, "vega": 0.0083, "theta": -0.0278, "rho": -0.0104, "theo": 28.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "IREN260911C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 794.0, "iv": 1.2291, "open_interest": 90.0, "volume": 11.0, "delta": 0.0307, "gamma": 0.0057, "vega": 0.0069, "theta": -0.0186, "rho": 0.0006, "theo": 0.1243, "change": 0.02, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T12:30:09", "percent_change": 13.3333, "prev_day_close": 0.150000005960464}, {"option": "IREN260911P00075000", "bid": 31.7, "bid_size": 14.0, "ask": 35.25, "ask_size": 14.0, "iv": 1.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0058, "vega": 0.0051, "theta": -0.0191, "rho": -0.0076, "theo": 33.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3000011444092}, {"option": "IREN260918C00015000", "bid": 25.3, "bid_size": 20.0, "ask": 28.65, "ask_size": 1.0, "iv": 1.774, "open_interest": 89.0, "volume": 1.0, "delta": 0.9981, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0012, "rho": 0.0114, "theo": 26.9041, "change": -0.395, "open": 26.53, "high": 26.53, "low": 26.53, "tick": "down", "last_trade_price": 26.53, "last_trade_time": "2026-08-21T12:38:31", "percent_change": -1.46704, "prev_day_close": 26.9250001907349}, {"option": "IREN260918P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.5282, "open_interest": 1420.0, "volume": 1.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0066, "change": 0.03, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T12:38:32", "percent_change": 150.0, "prev_day_close": 0.0199999995529652}, {"option": "IREN260918C00018000", "bid": 21.85, "bid_size": 661.0, "ask": 25.2, "ask_size": 384.0, "iv": 0.0, "open_interest": 104.0, "volume": 16.0, "delta": 0.9955, "gamma": 0.0008, "vega": 0.0014, "theta": -0.0028, "rho": 0.0136, "theo": 23.9264, "change": -0.42, "open": 23.75, "high": 23.75, "low": 23.73, "tick": "no_change", "last_trade_price": 23.73, "last_trade_time": "2026-08-21T12:31:11", "percent_change": -1.73913, "prev_day_close": 24.1500005722046}, {"option": "IREN260918P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2722, "open_interest": 698.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0008, "vega": 0.0014, "theta": -0.0029, "rho": -0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T10:09:19", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "IREN260918C00019000", "bid": 20.9, "bid_size": 1088.0, "ask": 24.8, "ask_size": 668.0, "iv": 0.0, "open_interest": 1668.0, "volume": 2.0, "delta": 0.994, "gamma": 0.0011, "vega": 0.0018, "theta": -0.0037, "rho": 0.0143, "theo": 22.9372, "change": -0.045, "open": 23.21, "high": 23.21, "low": 23.08, "tick": "down", "last_trade_price": 23.08, "last_trade_time": "2026-08-21T11:17:31", "percent_change": -0.194595, "prev_day_close": 23.125}, {"option": "IREN260918P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1964, "open_interest": 1406.0, "volume": 2.0, "delta": -0.0056, "gamma": 0.0011, "vega": 0.0018, "theta": -0.0037, "rho": -0.0002, "theo": 0.0264, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T11:17:32", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "IREN260918C00020000", "bid": 20.95, "bid_size": 5.0, "ask": 23.25, "ask_size": 1.0, "iv": 1.519, "open_interest": 84.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0015, "vega": 0.0024, "theta": -0.0048, "rho": 0.015, "theo": 21.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-08-17T15:25:47", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "IREN260918P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 3432.0, "iv": 1.6207, "open_interest": 50087.0, "volume": 23.0, "delta": -0.0076, "gamma": 0.0015, "vega": 0.0024, "theta": -0.0048, "rho": -0.0002, "theo": 0.0364, "change": -0.005, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:16:00", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "IREN260918C00021000", "bid": 18.95, "bid_size": 5.0, "ask": 22.9, "ask_size": 11.0, "iv": 0.924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.002, "vega": 0.0031, "theta": -0.0062, "rho": 0.0157, "theo": 20.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-08-12T10:18:31", "percent_change": 0.0, "prev_day_close": 21.0249996185303}, {"option": "IREN260918P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 4079.0, "iv": 1.383, "open_interest": 1438.0, "volume": 5.0, "delta": -0.0102, "gamma": 0.002, "vega": 0.0032, "theta": -0.0062, "rho": -0.0003, "theo": 0.0499, "change": -0.005, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T15:31:28", "percent_change": -6.66667, "prev_day_close": 0.0750000001862645}, {"option": "IREN260918C00022000", "bid": 17.95, "bid_size": 5.0, "ask": 22.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0026, "vega": 0.004, "theta": -0.0078, "rho": 0.0163, "theo": 19.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.72, "last_trade_time": "2026-08-10T15:34:11", "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "IREN260918P00022000", "bid": 0.03, "bid_size": 657.0, "ask": 0.12, "ask_size": 1538.0, "iv": 1.1522, "open_interest": 9891.0, "volume": 1121.0, "delta": -0.0137, "gamma": 0.0026, "vega": 0.004, "theta": -0.0079, "rho": -0.0005, "theo": 0.0677, "change": 0.01, "open": 0.06, "high": 0.12, "low": 0.06, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:55:57", "percent_change": 11.1111, "prev_day_close": 0.0899999998509884}, {"option": "IREN260918C00023000", "bid": 17.95, "bid_size": 5.0, "ask": 20.75, "ask_size": 1.0, "iv": 1.5086, "open_interest": 32.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0034, "vega": 0.0051, "theta": -0.0098, "rho": 0.0169, "theo": 19.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.93, "last_trade_time": "2026-08-14T13:08:57", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "IREN260918P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 2838.0, "iv": 1.2068, "open_interest": 2411.0, "volume": 52.0, "delta": -0.018, "gamma": 0.0034, "vega": 0.0051, "theta": -0.0098, "rho": -0.0006, "theo": 0.0912, "change": 0.015, "open": 0.08, "high": 0.13, "low": 0.08, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T10:55:31", "percent_change": 13.0435, "prev_day_close": 0.115000002086163}, {"option": "IREN260918C00024000", "bid": 16.0, "bid_size": 161.0, "ask": 19.75, "ask_size": 45.0, "iv": 0.0, "open_interest": 3.0, "volume": 4.0, "delta": 0.9761, "gamma": 0.0044, "vega": 0.0064, "theta": -0.0122, "rho": 0.0175, "theo": 18.049, "change": -0.245, "open": 19.4, "high": 19.4, "low": 17.72, "tick": "up", "last_trade_price": 17.83, "last_trade_time": "2026-08-21T14:29:14", "percent_change": -1.35547, "prev_day_close": 18.0750007629395}, {"option": "IREN260918P00024000", "bid": 0.1, "bid_size": 263.0, "ask": 0.19, "ask_size": 1541.0, "iv": 1.1318, "open_interest": 368.0, "volume": 7.0, "delta": -0.0236, "gamma": 0.0044, "vega": 0.0064, "theta": -0.0122, "rho": -0.0008, "theo": 0.1216, "change": 0.0, "open": 0.16, "high": 0.16, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T15:59:03", "percent_change": -3.08667e-06, "prev_day_close": 0.140000004321337}, {"option": "IREN260918C00025000", "bid": 15.6, "bid_size": 1034.0, "ask": 18.9, "ask_size": 915.0, "iv": 1.2451, "open_interest": 277.0, "volume": 2.0, "delta": 0.9692, "gamma": 0.0055, "vega": 0.008, "theta": -0.0149, "rho": 0.018, "theo": 17.0916, "change": 0.045, "open": 16.61, "high": 17.17, "low": 16.61, "tick": "up", "last_trade_price": 17.17, "last_trade_time": "2026-08-21T12:23:17", "percent_change": 0.262774, "prev_day_close": 17.125}, {"option": "IREN260918P00025000", "bid": 0.13, "bid_size": 148.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.0856, "open_interest": 6264.0, "volume": 36.0, "delta": -0.0304, "gamma": 0.0055, "vega": 0.008, "theta": -0.015, "rho": -0.001, "theo": 0.161, "change": -0.04, "open": 0.17, "high": 0.21, "low": 0.14, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T15:50:57", "percent_change": -20.0, "prev_day_close": 0.200000002980232}, {"option": "IREN260918C00026000", "bid": 15.05, "bid_size": 73.0, "ask": 17.25, "ask_size": 26.0, "iv": 1.0709, "open_interest": 9.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0068, "vega": 0.0098, "theta": -0.0181, "rho": 0.0185, "theo": 16.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.64, "last_trade_time": "2026-08-20T15:37:43", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "IREN260918P00026000", "bid": 0.16, "bid_size": 396.0, "ask": 0.3, "ask_size": 1446.0, "iv": 1.0848, "open_interest": 997.0, "volume": 18.0, "delta": -0.0389, "gamma": 0.0068, "vega": 0.0098, "theta": -0.0182, "rho": -0.0013, "theo": 0.2112, "change": 0.045, "open": 0.18, "high": 0.31, "low": 0.13, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T15:53:39", "percent_change": 17.6471, "prev_day_close": 0.255000002682209}, {"option": "IREN260918C00027000", "bid": 13.7, "bid_size": 1022.0, "ask": 16.45, "ask_size": 745.0, "iv": 0.9138, "open_interest": 273.0, "volume": 1.0, "delta": 0.9505, "gamma": 0.0083, "vega": 0.0118, "theta": -0.0217, "rho": 0.0189, "theo": 15.2118, "change": -0.465, "open": 14.76, "high": 14.76, "low": 14.76, "tick": "down", "last_trade_price": 14.76, "last_trade_time": "2026-08-21T14:02:57", "percent_change": -3.05419, "prev_day_close": 15.2249999046326}, {"option": "IREN260918P00027000", "bid": 0.19, "bid_size": 844.0, "ask": 0.33, "ask_size": 143.0, "iv": 1.0398, "open_interest": 3200.0, "volume": 35.0, "delta": -0.0492, "gamma": 0.0083, "vega": 0.0118, "theta": -0.0217, "rho": -0.0016, "theo": 0.2746, "change": -0.005, "open": 0.33, "high": 0.33, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T15:33:34", "percent_change": -1.63935, "prev_day_close": 0.305000007152557}, {"option": "IREN260918C00028000", "bid": 13.05, "bid_size": 267.0, "ask": 15.15, "ask_size": 215.0, "iv": 0.8736, "open_interest": 73.0, "volume": 6.0, "delta": 0.9382, "gamma": 0.01, "vega": 0.0141, "theta": -0.0257, "rho": 0.0192, "theo": 14.2943, "change": -0.35, "open": 14.15, "high": 14.15, "low": 14.1, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-08-21T14:31:55", "percent_change": -2.42214, "prev_day_close": 14.4499998092651}, {"option": "IREN260918P00028000", "bid": 0.27, "bid_size": 480.0, "ask": 0.4, "ask_size": 76.0, "iv": 1.027, "open_interest": 1883.0, "volume": 28.0, "delta": -0.0615, "gamma": 0.01, "vega": 0.0141, "theta": -0.0258, "rho": -0.002, "theo": 0.354, "change": 0.025, "open": 0.27, "high": 0.43, "low": 0.25, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-21T14:33:52", "percent_change": 6.49351, "prev_day_close": 0.385000005364418}, {"option": "IREN260918C00029000", "bid": 12.4, "bid_size": 1081.0, "ask": 13.7, "ask_size": 18.0, "iv": 0.7487, "open_interest": 365.0, "volume": 2.0, "delta": 0.9238, "gamma": 0.0119, "vega": 0.0166, "theta": -0.0301, "rho": 0.0194, "theo": 13.3955, "change": -0.305, "open": 12.88, "high": 13.17, "low": 12.88, "tick": "up", "last_trade_price": 13.17, "last_trade_time": "2026-08-21T15:54:42", "percent_change": -2.26345, "prev_day_close": 13.4749999046326}, {"option": "IREN260918P00029000", "bid": 0.4, "bid_size": 302.0, "ask": 0.5, "ask_size": 603.0, "iv": 1.0292, "open_interest": 2686.0, "volume": 57.0, "delta": -0.076, "gamma": 0.0119, "vega": 0.0166, "theta": -0.0301, "rho": -0.0025, "theo": 0.452, "change": -0.035, "open": 0.35, "high": 0.55, "low": 0.32, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T15:54:43", "percent_change": -7.21649, "prev_day_close": 0.484999984502792}, {"option": "IREN260918C00030000", "bid": 11.8, "bid_size": 996.0, "ask": 13.2, "ask_size": 666.0, "iv": 1.0118, "open_interest": 1191.0, "volume": 8.0, "delta": 0.9069, "gamma": 0.014, "vega": 0.0193, "theta": -0.0348, "rho": 0.0195, "theo": 12.5184, "change": -0.755, "open": 16.03, "high": 16.03, "low": 12.14, "tick": "up", "last_trade_price": 12.27, "last_trade_time": "2026-08-21T12:12:45", "percent_change": -5.79654, "prev_day_close": 13.0249996185303}, {"option": "IREN260918P00030000", "bid": 0.55, "bid_size": 7.0, "ask": 0.58, "ask_size": 28.0, "iv": 1.0179, "open_interest": 16378.0, "volume": 497.0, "delta": -0.0928, "gamma": 0.014, "vega": 0.0193, "theta": -0.0348, "rho": -0.0031, "theo": 0.5719, "change": -0.03, "open": 0.48, "high": 0.68, "low": 0.4, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-21T15:53:14", "percent_change": -5.26316, "prev_day_close": 0.569999992847443}, {"option": "IREN260918C00031000", "bid": 11.25, "bid_size": 559.0, "ask": 12.5, "ask_size": 798.0, "iv": 1.1044, "open_interest": 312.0, "volume": 10.0, "delta": 0.8876, "gamma": 0.0161, "vega": 0.0221, "theta": -0.0397, "rho": 0.0196, "theo": 11.6662, "change": -0.88, "open": 12.69, "high": 12.69, "low": 11.13, "tick": "no_change", "last_trade_price": 11.22, "last_trade_time": "2026-08-21T15:37:53", "percent_change": -7.27273, "prev_day_close": 12.0999999046326}, {"option": "IREN260918P00031000", "bid": 0.69, "bid_size": 7.0, "ask": 0.73, "ask_size": 11.0, "iv": 1.0108, "open_interest": 6592.0, "volume": 94.0, "delta": -0.1122, "gamma": 0.0162, "vega": 0.0221, "theta": -0.0398, "rho": -0.0037, "theo": 0.7168, "change": 0.03, "open": 0.52, "high": 0.85, "low": 0.5, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-21T15:52:58", "percent_change": 4.22535, "prev_day_close": 0.71000000834465}, {"option": "IREN260918C00032000", "bid": 10.45, "bid_size": 449.0, "ask": 11.35, "ask_size": 388.0, "iv": 1.0305, "open_interest": 107.0, "volume": 6.0, "delta": 0.8659, "gamma": 0.0184, "vega": 0.025, "theta": -0.0448, "rho": 0.0195, "theo": 10.8421, "change": -0.775, "open": 11.45, "high": 11.45, "low": 10.5, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-08-21T14:05:36", "percent_change": -6.87361, "prev_day_close": 11.2749996185303}, {"option": "IREN260918P00032000", "bid": 0.68, "bid_size": 915.0, "ask": 0.96, "ask_size": 65.0, "iv": 0.9792, "open_interest": 7902.0, "volume": 131.0, "delta": -0.134, "gamma": 0.0184, "vega": 0.025, "theta": -0.0449, "rho": -0.0045, "theo": 0.8895, "change": 0.05, "open": 0.6, "high": 1.03, "low": 0.6, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-08-21T15:53:07", "percent_change": 5.68182, "prev_day_close": 0.879999995231628}, {"option": "IREN260918C00033000", "bid": 9.6, "bid_size": 374.0, "ask": 10.9, "ask_size": 578.0, "iv": 1.0727, "open_interest": 90.0, "volume": 17.0, "delta": 0.8417, "gamma": 0.0207, "vega": 0.028, "theta": -0.05, "rho": 0.0193, "theo": 10.049, "change": -0.725, "open": 13.35, "high": 13.35, "low": 9.3, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-08-21T15:36:30", "percent_change": -7.05596, "prev_day_close": 10.2749996185303}, {"option": "IREN260918P00033000", "bid": 1.07, "bid_size": 129.0, "ask": 1.13, "ask_size": 136.0, "iv": 1.0046, "open_interest": 1938.0, "volume": 173.0, "delta": -0.1583, "gamma": 0.0207, "vega": 0.028, "theta": -0.0501, "rho": -0.0052, "theo": 1.0936, "change": 0.03, "open": 0.75, "high": 1.28, "low": 0.74, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T15:59:42", "percent_change": 2.80374, "prev_day_close": 1.06999999284744}, {"option": "IREN260918C00034000", "bid": 8.9, "bid_size": 394.0, "ask": 10.25, "ask_size": 740.0, "iv": 1.0888, "open_interest": 198.0, "volume": 2.0, "delta": 0.8152, "gamma": 0.0229, "vega": 0.0309, "theta": -0.0551, "rho": 0.0191, "theo": 9.2895, "change": 0.07, "open": 9.82, "high": 9.82, "low": 9.77, "tick": "down", "last_trade_price": 9.77, "last_trade_time": "2026-08-21T10:16:48", "percent_change": 0.721646, "prev_day_close": 9.7000002861023}, {"option": "IREN260918P00034000", "bid": 1.26, "bid_size": 327.0, "ask": 1.42, "ask_size": 71.0, "iv": 1.0011, "open_interest": 12014.0, "volume": 190.0, "delta": -0.1848, "gamma": 0.023, "vega": 0.031, "theta": -0.0552, "rho": -0.0061, "theo": 1.3313, "change": 0.005, "open": 0.92, "high": 1.56, "low": 0.89, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-08-21T15:57:32", "percent_change": 0.383141, "prev_day_close": 1.30500000715256}, {"option": "IREN260918C00035000", "bid": 8.25, "bid_size": 709.0, "ask": 8.8, "ask_size": 84.0, "iv": 0.9831, "open_interest": 1059.0, "volume": 53.0, "delta": 0.7866, "gamma": 0.0251, "vega": 0.0337, "theta": -0.06, "rho": 0.0187, "theo": 8.5662, "change": -0.845, "open": 10.55, "high": 11.75, "low": 7.85, "tick": "down", "last_trade_price": 8.18, "last_trade_time": "2026-08-21T15:30:21", "percent_change": -9.36288, "prev_day_close": 9.02500009536743}, {"option": "IREN260918P00035000", "bid": 1.58, "bid_size": 59.0, "ask": 1.66, "ask_size": 45.0, "iv": 0.9997, "open_interest": 6630.0, "volume": 1113.0, "delta": -0.2135, "gamma": 0.0251, "vega": 0.0338, "theta": -0.0602, "rho": -0.0071, "theo": 1.6054, "change": 0.06, "open": 1.25, "high": 1.87, "low": 1.08, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-08-21T15:59:23", "percent_change": 3.84615, "prev_day_close": 1.56000000238419}, {"option": "IREN260918C00036000", "bid": 7.55, "bid_size": 1020.0, "ask": 8.05, "ask_size": 86.0, "iv": 0.9712, "open_interest": 1528.0, "volume": 163.0, "delta": 0.7562, "gamma": 0.0271, "vega": 0.0364, "theta": -0.0647, "rho": 0.0182, "theo": 7.8808, "change": -0.325, "open": 10.1, "high": 11.47, "low": 7.3, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-08-21T15:59:12", "percent_change": -3.92749, "prev_day_close": 8.27500009536743}, {"option": "IREN260918P00036000", "bid": 1.7, "bid_size": 908.0, "ask": 2.15, "ask_size": 931.0, "iv": 0.9956, "open_interest": 6781.0, "volume": 342.0, "delta": -0.244, "gamma": 0.0272, "vega": 0.0364, "theta": -0.0649, "rho": -0.008, "theo": 1.9175, "change": 0.05, "open": 1.26, "high": 2.22, "low": 1.26, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-08-21T15:56:00", "percent_change": 2.65957, "prev_day_close": 1.88000005483627}, {"option": "IREN260918C00037000", "bid": 6.9, "bid_size": 423.0, "ask": 7.6, "ask_size": 125.0, "iv": 0.9964, "open_interest": 915.0, "volume": 31.0, "delta": 0.7242, "gamma": 0.0289, "vega": 0.0388, "theta": -0.069, "rho": 0.0177, "theo": 7.2349, "change": -0.8, "open": 10.01, "high": 10.01, "low": 6.85, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-08-21T15:21:19", "percent_change": -10.4575, "prev_day_close": 7.64999985694885}, {"option": "IREN260918P00037000", "bid": 2.08, "bid_size": 726.0, "ask": 2.5, "ask_size": 254.0, "iv": 0.998, "open_interest": 2615.0, "volume": 117.0, "delta": -0.276, "gamma": 0.029, "vega": 0.0388, "theta": -0.0692, "rho": -0.0092, "theo": 2.2689, "change": 0.115, "open": 1.64, "high": 2.58, "low": 1.51, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-08-21T15:58:51", "percent_change": 5.21542, "prev_day_close": 2.20500004291534}, {"option": "IREN260918C00038000", "bid": 6.3, "bid_size": 826.0, "ask": 7.0, "ask_size": 258.0, "iv": 0.9976, "open_interest": 616.0, "volume": 44.0, "delta": 0.6912, "gamma": 0.0304, "vega": 0.0408, "theta": -0.0728, "rho": 0.0171, "theo": 6.629, "change": -0.805, "open": 9.3, "high": 9.3, "low": 6.18, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-08-21T15:18:11", "percent_change": -11.3781, "prev_day_close": 7.07500004768372}, {"option": "IREN260918P00038000", "bid": 2.42, "bid_size": 925.0, "ask": 2.92, "ask_size": 943.0, "iv": 0.9947, "open_interest": 1615.0, "volume": 279.0, "delta": -0.3092, "gamma": 0.0306, "vega": 0.0409, "theta": -0.073, "rho": -0.0102, "theo": 2.6609, "change": 0.135, "open": 2.11, "high": 3.05, "low": 1.8, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-08-21T15:54:52", "percent_change": 5.22244, "prev_day_close": 2.58500003814697}, {"option": "IREN260918C00039000", "bid": 5.75, "bid_size": 760.0, "ask": 6.2, "ask_size": 23.0, "iv": 0.9724, "open_interest": 504.0, "volume": 51.0, "delta": 0.6574, "gamma": 0.0317, "vega": 0.0426, "theta": -0.076, "rho": 0.0164, "theo": 6.0636, "change": -0.4, "open": 8.25, "high": 8.25, "low": 5.65, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -6.20155, "prev_day_close": 6.45000004768372}, {"option": "IREN260918P00039000", "bid": 3.05, "bid_size": 88.0, "ask": 3.25, "ask_size": 119.0, "iv": 1.0065, "open_interest": 1562.0, "volume": 211.0, "delta": -0.3431, "gamma": 0.0319, "vega": 0.0426, "theta": -0.0763, "rho": -0.0114, "theo": 3.093, "change": 0.255, "open": 2.27, "high": 3.5, "low": 2.1, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-21T15:55:00", "percent_change": 8.51419, "prev_day_close": 2.99500000476837}, {"option": "IREN260918C00040000", "bid": 5.5, "bid_size": 24.0, "ask": 5.65, "ask_size": 10.0, "iv": 1.003, "open_interest": 8598.0, "volume": 750.0, "delta": 0.6233, "gamma": 0.0328, "vega": 0.044, "theta": -0.0787, "rho": 0.0157, "theo": 5.5382, "change": -0.525, "open": 7.4, "high": 8.3, "low": 5.1, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-21T15:59:53", "percent_change": -8.71369, "prev_day_close": 6.02500009536743}, {"option": "IREN260918P00040000", "bid": 3.55, "bid_size": 50.0, "ask": 3.65, "ask_size": 75.0, "iv": 1.0024, "open_interest": 10678.0, "volume": 698.0, "delta": -0.3774, "gamma": 0.0329, "vega": 0.0441, "theta": -0.079, "rho": -0.0124, "theo": 3.5658, "change": 0.175, "open": 2.92, "high": 4.0, "low": 2.4, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-08-21T15:59:55", "percent_change": 5.10949, "prev_day_close": 3.42499995231628}, {"option": "IREN260918C00041000", "bid": 4.9, "bid_size": 466.0, "ask": 5.15, "ask_size": 3.0, "iv": 0.9907, "open_interest": 1308.0, "volume": 181.0, "delta": 0.5891, "gamma": 0.0335, "vega": 0.0451, "theta": -0.0808, "rho": 0.015, "theo": 5.0522, "change": -0.475, "open": 7.0, "high": 7.75, "low": 4.63, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -8.6758, "prev_day_close": 5.47499990463257}, {"option": "IREN260918P00041000", "bid": 4.0, "bid_size": 230.0, "ask": 4.15, "ask_size": 6.0, "iv": 0.9962, "open_interest": 1205.0, "volume": 116.0, "delta": -0.4116, "gamma": 0.0336, "vega": 0.0451, "theta": -0.0811, "rho": -0.0136, "theo": 4.0776, "change": 0.25, "open": 3.19, "high": 4.55, "low": 2.8, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-21T15:55:00", "percent_change": 6.32911, "prev_day_close": 3.95000004768372}, {"option": "IREN260918C00042000", "bid": 4.5, "bid_size": 225.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.9985, "open_interest": 1614.0, "volume": 426.0, "delta": 0.5553, "gamma": 0.0339, "vega": 0.0458, "theta": -0.0823, "rho": 0.0143, "theo": 4.6041, "change": -0.35, "open": 6.4, "high": 7.05, "low": 4.25, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-21T15:57:40", "percent_change": -7.0, "prev_day_close": 5.0}, {"option": "IREN260918P00042000", "bid": 4.55, "bid_size": 57.0, "ask": 5.0, "ask_size": 1167.0, "iv": 1.0315, "open_interest": 1547.0, "volume": 71.0, "delta": -0.4456, "gamma": 0.0341, "vega": 0.0458, "theta": -0.0827, "rho": -0.0145, "theo": 4.6281, "change": 0.17, "open": 3.4, "high": 5.05, "low": 3.15, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-08-21T15:56:46", "percent_change": 3.82022, "prev_day_close": 4.45000004768372}, {"option": "IREN260918C00043000", "bid": 4.05, "bid_size": 376.0, "ask": 4.35, "ask_size": 57.0, "iv": 1.0042, "open_interest": 959.0, "volume": 168.0, "delta": 0.5221, "gamma": 0.0341, "vega": 0.0462, "theta": -0.0832, "rho": 0.0135, "theo": 4.1928, "change": -0.375, "open": 5.75, "high": 6.6, "low": 3.8, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-21T15:56:15", "percent_change": -8.19672, "prev_day_close": 4.57499980926514}, {"option": "IREN260918P00043000", "bid": 5.0, "bid_size": 137.0, "ask": 5.6, "ask_size": 611.0, "iv": 1.0211, "open_interest": 697.0, "volume": 90.0, "delta": -0.479, "gamma": 0.0342, "vega": 0.0462, "theta": -0.0836, "rho": -0.0158, "theo": 5.2147, "change": 0.45, "open": 3.65, "high": 5.6, "low": 3.65, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-08-21T14:21:00", "percent_change": 8.91089, "prev_day_close": 5.04999995231628}, {"option": "IREN260918C00044000", "bid": 3.65, "bid_size": 574.0, "ask": 3.95, "ask_size": 82.0, "iv": 1.0029, "open_interest": 1843.0, "volume": 655.0, "delta": 0.4898, "gamma": 0.034, "vega": 0.0463, "theta": -0.0836, "rho": 0.0128, "theo": 3.8159, "change": -0.395, "open": 4.95, "high": 5.99, "low": 3.5, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-08-21T15:57:26", "percent_change": -9.46108, "prev_day_close": 4.17499995231628}, {"option": "IREN260918P00044000", "bid": 5.75, "bid_size": 15.0, "ask": 6.2, "ask_size": 450.0, "iv": 1.0362, "open_interest": 656.0, "volume": 92.0, "delta": -0.5114, "gamma": 0.0342, "vega": 0.0462, "theta": -0.084, "rho": -0.0165, "theo": 5.8366, "change": 0.595, "open": 4.42, "high": 6.35, "low": 4.2, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-08-21T15:03:06", "percent_change": 10.5778, "prev_day_close": 5.625}, {"option": "IREN260918C00045000", "bid": 3.45, "bid_size": 6.0, "ask": 3.55, "ask_size": 30.0, "iv": 1.0165, "open_interest": 9631.0, "volume": 2076.0, "delta": 0.4586, "gamma": 0.0337, "vega": 0.046, "theta": -0.0835, "rho": 0.012, "theo": 3.4718, "change": -0.3, "open": 4.49, "high": 5.5, "low": 3.14, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T15:59:29", "percent_change": -7.89474, "prev_day_close": 3.80000007152557}, {"option": "IREN260918P00045000", "bid": 6.35, "bid_size": 118.0, "ask": 6.65, "ask_size": 105.0, "iv": 1.0124, "open_interest": 6115.0, "volume": 666.0, "delta": -0.5428, "gamma": 0.0339, "vega": 0.046, "theta": -0.0839, "rho": -0.0177, "theo": 6.491, "change": 0.55, "open": 5.12, "high": 7.05, "low": 4.69, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-21T15:48:40", "percent_change": 8.8, "prev_day_close": 6.25}, {"option": "IREN260918C00046000", "bid": 2.88, "bid_size": 1230.0, "ask": 3.25, "ask_size": 10.0, "iv": 0.9943, "open_interest": 1905.0, "volume": 280.0, "delta": 0.4286, "gamma": 0.0332, "vega": 0.0455, "theta": -0.0829, "rho": 0.0113, "theo": 3.1581, "change": -0.565, "open": 4.45, "high": 5.05, "low": 2.9, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-08-21T15:36:36", "percent_change": -16.259, "prev_day_close": 3.47500002384186}, {"option": "IREN260918P00046000", "bid": 7.0, "bid_size": 205.0, "ask": 7.35, "ask_size": 57.0, "iv": 1.0146, "open_interest": 741.0, "volume": 30.0, "delta": -0.573, "gamma": 0.0334, "vega": 0.0454, "theta": -0.0834, "rho": -0.0182, "theo": 7.1762, "change": 0.35, "open": 5.32, "high": 7.75, "low": 5.3, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-21T15:52:41", "percent_change": 4.96454, "prev_day_close": 7.05000019073486}, {"option": "IREN260918C00047000", "bid": 2.75, "bid_size": 348.0, "ask": 2.97, "ask_size": 64.0, "iv": 1.0167, "open_interest": 2000.0, "volume": 173.0, "delta": 0.4, "gamma": 0.0325, "vega": 0.0448, "theta": -0.0819, "rho": 0.0106, "theo": 2.8729, "change": -0.28, "open": 4.0, "high": 4.7, "low": 2.65, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-08-21T15:58:56", "percent_change": -8.88889, "prev_day_close": 3.14999997615814}, {"option": "IREN260918P00047000", "bid": 7.55, "bid_size": 430.0, "ask": 8.25, "ask_size": 114.0, "iv": 1.0218, "open_interest": 692.0, "volume": 1.0, "delta": -0.6017, "gamma": 0.0327, "vega": 0.0447, "theta": -0.0824, "rho": -0.0193, "theo": 7.8899, "change": -1.6, "open": 6.15, "high": 6.15, "low": 6.15, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-21T09:30:04", "percent_change": -20.6452, "prev_day_close": 7.75}, {"option": "IREN260918C00048000", "bid": 2.54, "bid_size": 232.0, "ask": 2.68, "ask_size": 35.0, "iv": 1.0237, "open_interest": 2419.0, "volume": 160.0, "delta": 0.3728, "gamma": 0.0317, "vega": 0.0439, "theta": -0.0806, "rho": 0.0099, "theo": 2.6139, "change": -0.245, "open": 4.21, "high": 4.21, "low": 2.36, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-08-21T15:58:24", "percent_change": -8.58144, "prev_day_close": 2.85500001907349}, {"option": "IREN260918P00048000", "bid": 8.25, "bid_size": 344.0, "ask": 9.0, "ask_size": 101.0, "iv": 1.0236, "open_interest": 850.0, "volume": 11.0, "delta": -0.6291, "gamma": 0.0319, "vega": 0.0437, "theta": -0.0811, "rho": -0.0199, "theo": 8.6295, "change": 0.655, "open": 6.91, "high": 9.15, "low": 6.91, "tick": "up", "last_trade_price": 8.98, "last_trade_time": "2026-08-21T15:48:43", "percent_change": 7.86786, "prev_day_close": 8.3250002861023}, {"option": "IREN260918C00049000", "bid": 2.27, "bid_size": 262.0, "ask": 2.45, "ask_size": 64.0, "iv": 1.0254, "open_interest": 1746.0, "volume": 322.0, "delta": 0.3471, "gamma": 0.0307, "vega": 0.0428, "theta": -0.0789, "rho": 0.0093, "theo": 2.3789, "change": -0.325, "open": 3.5, "high": 3.9, "low": 2.19, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-08-21T15:52:19", "percent_change": -12.5241, "prev_day_close": 2.59500002861023}, {"option": "IREN260918P00049000", "bid": 9.0, "bid_size": 266.0, "ask": 9.8, "ask_size": 101.0, "iv": 1.0312, "open_interest": 289.0, "volume": 102.0, "delta": -0.6549, "gamma": 0.031, "vega": 0.0427, "theta": -0.0795, "rho": -0.0207, "theo": 9.3942, "change": -0.275, "open": 7.11, "high": 8.9, "low": 7.11, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-08-21T10:13:48", "percent_change": -2.99728, "prev_day_close": 9.17500019073486}, {"option": "IREN260918C00050000", "bid": 2.15, "bid_size": 10.0, "ask": 2.21, "ask_size": 133.0, "iv": 1.0386, "open_interest": 29108.0, "volume": 3629.0, "delta": 0.323, "gamma": 0.0297, "vega": 0.0416, "theta": -0.0771, "rho": 0.0086, "theo": 2.1661, "change": -0.21, "open": 2.93, "high": 3.6, "low": 1.9, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-21T15:59:39", "percent_change": -8.89831, "prev_day_close": 2.36000001430511}, {"option": "IREN260918P00050000", "bid": 10.05, "bid_size": 116.0, "ask": 10.6, "ask_size": 755.0, "iv": 1.07, "open_interest": 3507.0, "volume": 111.0, "delta": -0.6793, "gamma": 0.03, "vega": 0.0415, "theta": -0.0777, "rho": -0.0216, "theo": 10.1804, "change": 0.225, "open": 8.0, "high": 10.74, "low": 7.8, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-08-21T15:59:09", "percent_change": 2.267, "prev_day_close": 9.92500019073486}, {"option": "IREN260918C00055000", "bid": 1.28, "bid_size": 341.0, "ask": 1.4, "ask_size": 52.0, "iv": 1.056, "open_interest": 10419.0, "volume": 1124.0, "delta": 0.2236, "gamma": 0.024, "vega": 0.0346, "theta": -0.0655, "rho": 0.0061, "theo": 1.3688, "change": -0.145, "open": 1.53, "high": 2.3, "low": 1.2, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-08-21T15:58:06", "percent_change": -9.83051, "prev_day_close": 1.47500002384186}, {"option": "IREN260918P00055000", "bid": 13.95, "bid_size": 106.0, "ask": 14.8, "ask_size": 40.0, "iv": 1.0624, "open_interest": 2170.0, "volume": 20.0, "delta": -0.7796, "gamma": 0.0244, "vega": 0.0342, "theta": -0.0664, "rho": -0.0233, "theo": 14.3818, "change": 0.445, "open": 12.73, "high": 14.72, "low": 12.73, "tick": "no_change", "last_trade_price": 14.47, "last_trade_time": "2026-08-21T12:27:38", "percent_change": 3.17291, "prev_day_close": 14.0249996185303}, {"option": "IREN260918C00060000", "bid": 0.83, "bid_size": 427.0, "ask": 0.88, "ask_size": 212.0, "iv": 1.0841, "open_interest": 14140.0, "volume": 847.0, "delta": 0.1548, "gamma": 0.0186, "vega": 0.0275, "theta": -0.0533, "rho": 0.0042, "theo": 0.8841, "change": -0.06, "open": 1.12, "high": 1.51, "low": 0.76, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-08-21T15:59:55", "percent_change": -6.38298, "prev_day_close": 0.939999997615814}, {"option": "IREN260918P00060000", "bid": 17.2, "bid_size": 857.0, "ask": 20.95, "ask_size": 804.0, "iv": 1.1584, "open_interest": 19283.0, "volume": 24.0, "delta": -0.8494, "gamma": 0.019, "vega": 0.027, "theta": -0.0544, "rho": -0.024, "theo": 18.8979, "change": 0.74, "open": 18.38, "high": 19.45, "low": 18.38, "tick": "down", "last_trade_price": 19.34, "last_trade_time": "2026-08-21T15:14:08", "percent_change": 3.97849, "prev_day_close": 18.6000003814697}, {"option": "IREN260918C00065000", "bid": 0.51, "bid_size": 563.0, "ask": 0.59, "ask_size": 58.0, "iv": 1.1083, "open_interest": 32445.0, "volume": 555.0, "delta": 0.1082, "gamma": 0.0141, "vega": 0.0215, "theta": -0.0424, "rho": 0.003, "theo": 0.5854, "change": -0.06, "open": 0.71, "high": 1.0, "low": 0.49, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-08-21T15:49:58", "percent_change": -10.3448, "prev_day_close": 0.580000013113022}, {"option": "IREN260918P00065000", "bid": 21.85, "bid_size": 830.0, "ask": 25.65, "ask_size": 797.0, "iv": 1.1929, "open_interest": 6224.0, "volume": 1.0, "delta": -0.897, "gamma": 0.0146, "vega": 0.0205, "theta": -0.0438, "rho": -0.0229, "theo": 23.6033, "change": 0.925, "open": 24.2, "high": 24.2, "low": 24.2, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-08-21T13:15:16", "percent_change": 3.97422, "prev_day_close": 23.2749996185303}, {"option": "IREN260918C00070000", "bid": 0.38, "bid_size": 1.0, "ask": 0.44, "ask_size": 401.0, "iv": 1.1621, "open_interest": 15428.0, "volume": 1980.0, "delta": 0.0768, "gamma": 0.0107, "vega": 0.0166, "theta": -0.0335, "rho": 0.0021, "theo": 0.3975, "change": -0.01, "open": 0.61, "high": 0.61, "low": 0.28, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-21T15:59:59", "percent_change": -2.5, "prev_day_close": 0.399999991059303}, {"option": "IREN260918P00070000", "bid": 27.8, "bid_size": 436.0, "ask": 29.55, "ask_size": 692.0, "iv": 1.2963, "open_interest": 690.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0111, "vega": 0.0154, "theta": -0.0351, "rho": -0.0211, "theo": 28.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 28.2999992370606}, {"option": "IREN260918C00075000", "bid": 0.24, "bid_size": 65.0, "ask": 0.28, "ask_size": 23.0, "iv": 1.1696, "open_interest": 6334.0, "volume": 1826.0, "delta": 0.0553, "gamma": 0.0081, "vega": 0.0129, "theta": -0.0264, "rho": 0.0015, "theo": 0.2765, "change": 0.005, "open": 0.47, "high": 0.47, "low": 0.24, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-21T15:55:57", "percent_change": 1.88679, "prev_day_close": 0.265000000596046}, {"option": "IREN260918P00075000", "bid": 32.8, "bid_size": 457.0, "ask": 34.4, "ask_size": 734.0, "iv": 1.3808, "open_interest": 3178.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0085, "vega": 0.0113, "theta": -0.0281, "rho": -0.0182, "theo": 33.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.89, "last_trade_time": "2026-07-17T11:41:37", "percent_change": 0.0, "prev_day_close": 33.3250007629394}, {"option": "IREN260918C00080000", "bid": 0.18, "bid_size": 5.0, "ask": 0.24, "ask_size": 336.0, "iv": 1.223, "open_interest": 4343.0, "volume": 116.0, "delta": 0.0405, "gamma": 0.0061, "vega": 0.01, "theta": -0.0209, "rho": 0.0011, "theo": 0.1967, "change": 0.0, "open": 0.36, "high": 0.36, "low": 0.16, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T15:47:17", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "IREN260918P00080000", "bid": 37.85, "bid_size": 57.0, "ask": 39.35, "ask_size": 737.0, "iv": 1.4926, "open_interest": 451.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0065, "vega": 0.0079, "theta": -0.0225, "rho": -0.0141, "theo": 38.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.54, "last_trade_time": "2026-07-29T10:12:35", "percent_change": 0.0, "prev_day_close": 38.1750011444092}, {"option": "IREN260918C00085000", "bid": 0.1, "bid_size": 142.0, "ask": 0.32, "ask_size": 1890.0, "iv": 1.3122, "open_interest": 4071.0, "volume": 54.0, "delta": 0.0301, "gamma": 0.0047, "vega": 0.0078, "theta": -0.0166, "rho": 0.0008, "theo": 0.1428, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T15:17:13", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "IREN260918P00085000", "bid": 42.5, "bid_size": 665.0, "ask": 44.4, "ask_size": 710.0, "iv": 1.4984, "open_interest": 640.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0049, "vega": 0.0054, "theta": -0.0177, "rho": -0.0104, "theo": 43.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.94, "last_trade_time": "2026-08-18T13:32:38", "percent_change": 0.0, "prev_day_close": 43.4000015258789}, {"option": "IREN260918C00090000", "bid": 0.04, "bid_size": 354.0, "ask": 0.22, "ask_size": 1326.0, "iv": 1.297, "open_interest": 6942.0, "volume": 38.0, "delta": 0.0228, "gamma": 0.0036, "vega": 0.0062, "theta": -0.0133, "rho": 0.0006, "theo": 0.1056, "change": -0.015, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T14:45:10", "percent_change": -13.0435, "prev_day_close": 0.114999998360872}, {"option": "IREN260918P00090000", "bid": 46.55, "bid_size": 5.0, "ask": 50.25, "ask_size": 1.0, "iv": 1.5519, "open_interest": 30.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0036, "vega": 0.004, "theta": -0.0134, "rho": -0.0086, "theo": 48.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.55, "last_trade_time": "2026-06-05T09:59:41", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "IREN260918C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 115.0, "iv": 1.2384, "open_interest": 1174.0, "volume": 5.0, "delta": 0.0174, "gamma": 0.0029, "vega": 0.0049, "theta": -0.0107, "rho": 0.0005, "theo": 0.0794, "change": 0.01, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:59:39", "percent_change": 11.1111, "prev_day_close": 0.0899999979883432}, {"option": "IREN260918P00095000", "bid": 51.9, "bid_size": 5.0, "ask": 55.25, "ask_size": 1.0, "iv": 1.7643, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0026, "vega": 0.0024, "theta": -0.0096, "rho": -0.0053, "theo": 53.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.24, "last_trade_time": "2026-06-24T09:37:48", "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "IREN260918C00100000", "bid": 0.06, "bid_size": 124.0, "ask": 0.11, "ask_size": 1.0, "iv": 1.3602, "open_interest": 4898.0, "volume": 3.0, "delta": 0.0135, "gamma": 0.0023, "vega": 0.004, "theta": -0.0087, "rho": 0.0004, "theo": 0.0606, "change": 0.01, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:51:25", "percent_change": 12.5, "prev_day_close": 0.0800000000745058}, {"option": "IREN260918P00100000", "bid": 56.9, "bid_size": 5.0, "ask": 60.25, "ask_size": 1.0, "iv": 1.8477, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0018, "vega": 0.0017, "theta": -0.0065, "rho": -0.0042, "theo": 58.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.25, "last_trade_time": "2026-08-04T09:30:01", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "IREN260918C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1455.0, "iv": 1.4118, "open_interest": 1458.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0018, "vega": 0.0032, "theta": -0.0071, "rho": 0.0003, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-19T13:34:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IREN260918P00105000", "bid": 61.3, "bid_size": 5.0, "ask": 65.25, "ask_size": 1.0, "iv": 1.6626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0042, "rho": -0.0023, "theo": 63.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.71, "last_trade_time": "2026-07-17T09:33:34", "percent_change": 0.0, "prev_day_close": 62.9499988555908}, {"option": "IREN260918C00110000", "bid": 0.05, "bid_size": 1.0, "ask": 0.09, "ask_size": 2.0, "iv": 1.4468, "open_interest": 2962.0, "volume": 3.0, "delta": 0.0084, "gamma": 0.0014, "vega": 0.0026, "theta": -0.0059, "rho": 0.0002, "theo": 0.0368, "change": -0.015, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T12:10:04", "percent_change": -23.0769, "prev_day_close": 0.0650000013411045}, {"option": "IREN260918P00110000", "bid": 66.4, "bid_size": 5.0, "ask": 70.25, "ask_size": 1.0, "iv": 1.7909, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0024, "rho": -0.0019, "theo": 68.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.1, "last_trade_time": "2026-07-16T09:30:00", "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "IREN260918C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 955.0, "iv": 1.6771, "open_interest": 115.0, "volume": 1.0, "delta": 0.0068, "gamma": 0.0012, "vega": 0.0022, "theta": -0.0049, "rho": 0.0002, "theo": 0.0292, "change": 0.075, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T09:45:17", "percent_change": 115.385, "prev_day_close": 0.0649999976158142}, {"option": "IREN260918P00115000", "bid": 71.3, "bid_size": 5.0, "ask": 75.25, "ask_size": 1.0, "iv": 1.7622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0014, "rho": -0.0007, "theo": 73.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1499977111816}, {"option": "IREN260918C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1441.0, "iv": 1.5538, "open_interest": 864.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.001, "vega": 0.0018, "theta": -0.0041, "rho": 0.0001, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-19T09:48:29", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "IREN260918P00120000", "bid": 76.35, "bid_size": 5.0, "ask": 80.25, "ask_size": 1.0, "iv": 1.8581, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0007, "rho": -0.0006, "theo": 78.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.48, "last_trade_time": "2026-06-16T10:38:15", "percent_change": 0.0, "prev_day_close": 78.0249977111816}, {"option": "IREN260918C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 2380.0, "iv": 2.0015, "open_interest": 992.0, "volume": 49.0, "delta": 0.0045, "gamma": 0.0008, "vega": 0.0015, "theta": -0.0034, "rho": 0.0001, "theo": 0.0189, "change": -0.12, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:39:21", "percent_change": -92.3077, "prev_day_close": 0.129999995231628}, {"option": "IREN260918P00125000", "bid": 81.25, "bid_size": 5.0, "ask": 85.25, "ask_size": 1.0, "iv": 1.8399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 83.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.24, "last_trade_time": "2026-06-16T10:38:15", "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "IREN260918C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 1778.0, "iv": 2.0786, "open_interest": 749.0, "volume": 49.0, "delta": 0.0037, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0029, "rho": 0.0001, "theo": 0.0154, "change": -0.08, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T10:39:33", "percent_change": -57.1429, "prev_day_close": 0.140000000596046}, {"option": "IREN260918P00130000", "bid": 86.35, "bid_size": 5.0, "ask": 90.25, "ask_size": 1.0, "iv": 1.9742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": -0.0001, "theo": 88.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.01, "last_trade_time": "2026-06-16T10:38:15", "percent_change": 0.0, "prev_day_close": 88.1499977111816}, {"option": "IREN260918C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 616.0, "iv": 1.6158, "open_interest": 102.0, "volume": 15.0, "delta": 0.0031, "gamma": 0.0006, "vega": 0.001, "theta": -0.0025, "rho": 0.0001, "theo": 0.0127, "change": -0.005, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T12:05:59", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "IREN260918P00135000", "bid": 91.4, "bid_size": 5.0, "ask": 95.25, "ask_size": 1.0, "iv": 2.0611, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 93.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0499992370606}, {"option": "IREN260918C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 1409.0, "iv": 2.2772, "open_interest": 239.0, "volume": 18.0, "delta": 0.0026, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0021, "rho": 0.0001, "theo": 0.0105, "change": -0.035, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:08:45", "percent_change": -77.7778, "prev_day_close": 0.0450000017881393}, {"option": "IREN260918P00140000", "bid": 96.35, "bid_size": 5.0, "ask": 100.25, "ask_size": 1.0, "iv": 2.0807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 98.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0249977111816}, {"option": "IREN260925C00020000", "bid": 20.75, "bid_size": 5.0, "ask": 24.15, "ask_size": 10.0, "iv": 1.5811, "open_interest": 1.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0019, "vega": 0.0036, "theta": -0.0055, "rho": 0.0186, "theo": 22.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-14T11:37:24", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "IREN260925P00020000", "bid": 0.01, "bid_size": 321.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.1178, "open_interest": 67.0, "volume": 28.0, "delta": -0.0105, "gamma": 0.0019, "vega": 0.0036, "theta": -0.0055, "rho": -0.0004, "theo": 0.0564, "change": 0.015, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T12:34:28", "percent_change": 27.2727, "prev_day_close": 0.0550000006332994}, {"option": "IREN260925C00025000", "bid": 15.2, "bid_size": 34.0, "ask": 18.75, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0062, "vega": 0.0109, "theta": -0.016, "rho": 0.0221, "theo": 17.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "IREN260925P00025000", "bid": 0.2, "bid_size": 72.0, "ask": 0.38, "ask_size": 935.0, "iv": 1.0929, "open_interest": 137.0, "volume": 22.0, "delta": -0.0391, "gamma": 0.0062, "vega": 0.011, "theta": -0.016, "rho": -0.0016, "theo": 0.2359, "change": 0.14, "open": 0.28, "high": 0.38, "low": 0.27, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-21T15:59:29", "percent_change": 58.3333, "prev_day_close": 0.240000009536743}, {"option": "IREN260925C00028000", "bid": 12.75, "bid_size": 36.0, "ask": 16.05, "ask_size": 28.0, "iv": 0.9504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0106, "vega": 0.0182, "theta": -0.0261, "rho": 0.0233, "theo": 14.5129, "change": 0.0, "open": 0.0, "high": 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": "IREN260925P00028000", "bid": 0.29, "bid_size": 669.0, "ask": 0.55, "ask_size": 29.0, "iv": 0.9749, "open_interest": 87.0, "volume": 20.0, "delta": -0.0745, "gamma": 0.0107, "vega": 0.0183, "theta": -0.0262, "rho": -0.0031, "theo": 0.4929, "change": 0.06, "open": 0.35, "high": 0.55, "low": 0.33, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T11:30:23", "percent_change": 12.2449, "prev_day_close": 0.489999994635582}, {"option": "IREN260925C00029000", "bid": 12.25, "bid_size": 30.0, "ask": 15.2, "ask_size": 27.0, "iv": 1.0482, "open_interest": 1.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0123, "vega": 0.021, "theta": -0.03, "rho": 0.0235, "theo": 13.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-08-17T11:08:17", "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "IREN260925P00029000", "bid": 0.46, "bid_size": 664.0, "ask": 0.71, "ask_size": 66.0, "iv": 0.9934, "open_interest": 2425.0, "volume": 33.0, "delta": -0.0902, "gamma": 0.0124, "vega": 0.0211, "theta": -0.0302, "rho": -0.0038, "theo": 0.6175, "change": 0.03, "open": 0.55, "high": 0.7, "low": 0.5, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-21T14:22:23", "percent_change": 4.83871, "prev_day_close": 0.620000004768372}, {"option": "IREN260925C00030000", "bid": 11.45, "bid_size": 232.0, "ask": 13.7, "ask_size": 242.0, "iv": 0.9055, "open_interest": 38.0, "volume": 4.0, "delta": 0.8934, "gamma": 0.0142, "vega": 0.024, "theta": -0.0342, "rho": 0.0236, "theo": 12.7933, "change": -0.275, "open": 12.45, "high": 12.45, "low": 12.45, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-08-21T11:49:57", "percent_change": -2.1611, "prev_day_close": 12.7250003814697}, {"option": "IREN260925P00030000", "bid": 0.57, "bid_size": 890.0, "ask": 0.85, "ask_size": 84.0, "iv": 0.979, "open_interest": 596.0, "volume": 60.0, "delta": -0.108, "gamma": 0.0142, "vega": 0.0241, "theta": -0.0343, "rho": -0.0046, "theo": 0.766, "change": 0.055, "open": 0.51, "high": 0.87, "low": 0.5, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-08-21T14:08:29", "percent_change": 7.28477, "prev_day_close": 0.754999995231628}, {"option": "IREN260925C00031000", "bid": 10.2, "bid_size": 59.0, "ask": 13.05, "ask_size": 97.0, "iv": 0.8585, "open_interest": 1.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0161, "vega": 0.0271, "theta": -0.0384, "rho": 0.0236, "theo": 11.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.97, "last_trade_time": "2026-08-12T15:04:32", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "IREN260925P00031000", "bid": 0.65, "bid_size": 1043.0, "ask": 0.98, "ask_size": 10.0, "iv": 0.9496, "open_interest": 360.0, "volume": 23.0, "delta": -0.1279, "gamma": 0.0161, "vega": 0.0271, "theta": -0.0386, "rho": -0.0054, "theo": 0.941, "change": 0.03, "open": 0.76, "high": 1.04, "low": 0.76, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T15:15:52", "percent_change": 3.09279, "prev_day_close": 0.969999969005585}, {"option": "IREN260925C00032000", "bid": 9.75, "bid_size": 57.0, "ask": 12.4, "ask_size": 85.0, "iv": 0.958, "open_interest": 0.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.018, "vega": 0.0302, "theta": -0.0427, "rho": 0.0235, "theo": 11.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "IREN260925P00032000", "bid": 0.92, "bid_size": 582.0, "ask": 1.22, "ask_size": 54.0, "iv": 0.9684, "open_interest": 260.0, "volume": 55.0, "delta": -0.1496, "gamma": 0.018, "vega": 0.0302, "theta": -0.0428, "rho": -0.0063, "theo": 1.1435, "change": 0.16, "open": 0.97, "high": 1.27, "low": 0.97, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-08-21T15:40:00", "percent_change": 15.0943, "prev_day_close": 1.06000003218651}, {"option": "IREN260925C00033000", "bid": 8.25, "bid_size": 310.0, "ask": 11.65, "ask_size": 118.0, "iv": 0.8407, "open_interest": 2.0, "volume": 7.0, "delta": 0.8281, "gamma": 0.0199, "vega": 0.0332, "theta": -0.0469, "rho": 0.0233, "theo": 10.417, "change": -0.48, "open": 10.41, "high": 10.41, "low": 9.85, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-08-21T13:37:05", "percent_change": -4.61539, "prev_day_close": 10.4000000953674}, {"option": "IREN260925P00033000", "bid": 1.28, "bid_size": 3.0, "ask": 1.45, "ask_size": 1.0, "iv": 0.9855, "open_interest": 291.0, "volume": 112.0, "delta": -0.1734, "gamma": 0.0199, "vega": 0.0333, "theta": -0.0471, "rho": -0.0073, "theo": 1.3781, "change": -0.095, "open": 1.22, "high": 1.55, "low": 1.22, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-21T15:59:20", "percent_change": -6.90909, "prev_day_close": 1.375}, {"option": "IREN260925C00034000", "bid": 9.15, "bid_size": 61.0, "ask": 9.95, "ask_size": 5.0, "iv": 0.9482, "open_interest": 0.0, "volume": 0.0, "delta": 0.8026, "gamma": 0.0217, "vega": 0.0362, "theta": -0.051, "rho": 0.0229, "theo": 9.6878, "change": 0.0, "open": 0.0, "high": 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": "IREN260925P00034000", "bid": 1.46, "bid_size": 823.0, "ask": 1.7, "ask_size": 2.0, "iv": 0.9685, "open_interest": 290.0, "volume": 23.0, "delta": -0.199, "gamma": 0.0218, "vega": 0.0362, "theta": -0.0512, "rho": -0.0084, "theo": 1.6458, "change": 0.03, "open": 1.51, "high": 1.85, "low": 1.5, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-08-21T15:54:38", "percent_change": 1.84049, "prev_day_close": 1.62999999523163}, {"option": "IREN260925C00035000", "bid": 8.45, "bid_size": 154.0, "ask": 9.4, "ask_size": 84.0, "iv": 0.9673, "open_interest": 99.0, "volume": 7.0, "delta": 0.7756, "gamma": 0.0234, "vega": 0.039, "theta": -0.055, "rho": 0.0225, "theo": 8.993, "change": -0.7, "open": 10.55, "high": 10.56, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-08-21T13:33:13", "percent_change": -7.52688, "prev_day_close": 9.2999997138977}, {"option": "IREN260925P00035000", "bid": 1.75, "bid_size": 287.0, "ask": 2.16, "ask_size": 612.0, "iv": 0.9866, "open_interest": 609.0, "volume": 142.0, "delta": -0.2262, "gamma": 0.0235, "vega": 0.0391, "theta": -0.0552, "rho": -0.0095, "theo": 1.9478, "change": 0.17, "open": 1.42, "high": 2.2, "low": 1.35, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-08-21T15:49:02", "percent_change": 8.99471, "prev_day_close": 1.88999998569489}, {"option": "IREN260925C00036000", "bid": 7.8, "bid_size": 599.0, "ask": 8.55, "ask_size": 10.0, "iv": 0.9452, "open_interest": 16.0, "volume": 1.0, "delta": 0.7472, "gamma": 0.025, "vega": 0.0416, "theta": -0.0586, "rho": 0.022, "theo": 8.3335, "change": 2.2, "open": 10.85, "high": 10.85, "low": 10.85, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-08-21T09:37:04", "percent_change": 25.4335, "prev_day_close": 8.65000009536743}, {"option": "IREN260925P00036000", "bid": 2.03, "bid_size": 486.0, "ask": 2.53, "ask_size": 329.0, "iv": 0.9822, "open_interest": 209.0, "volume": 21.0, "delta": -0.2546, "gamma": 0.0251, "vega": 0.0416, "theta": -0.0589, "rho": -0.0108, "theo": 2.2854, "change": 0.135, "open": 1.7, "high": 2.5, "low": 1.67, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-08-21T15:15:37", "percent_change": 5.96027, "prev_day_close": 2.26499998569489}, {"option": "IREN260925C00037000", "bid": 7.15, "bid_size": 274.0, "ask": 8.15, "ask_size": 98.0, "iv": 0.9692, "open_interest": 16.0, "volume": 0.0, "delta": 0.7178, "gamma": 0.0265, "vega": 0.0439, "theta": -0.062, "rho": 0.0214, "theo": 7.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-19T10:12:02", "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "IREN260925P00037000", "bid": 2.21, "bid_size": 929.0, "ask": 3.0, "ask_size": 227.0, "iv": 0.9706, "open_interest": 128.0, "volume": 126.0, "delta": -0.2842, "gamma": 0.0266, "vega": 0.044, "theta": -0.0623, "rho": -0.012, "theo": 2.6593, "change": 0.135, "open": 1.91, "high": 2.95, "low": 1.91, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-08-21T15:48:12", "percent_change": 5.06566, "prev_day_close": 2.66500008106232}, {"option": "IREN260925C00038000", "bid": 6.6, "bid_size": 397.0, "ask": 7.55, "ask_size": 282.0, "iv": 0.9724, "open_interest": 16.0, "volume": 19.0, "delta": 0.6877, "gamma": 0.0277, "vega": 0.046, "theta": -0.065, "rho": 0.0208, "theo": 7.1232, "change": -0.385, "open": 8.8, "high": 8.8, "low": 6.5, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-08-21T15:58:40", "percent_change": -5.18518, "prev_day_close": 7.42499995231628}, {"option": "IREN260925P00038000", "bid": 2.97, "bid_size": 42.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.9862, "open_interest": 248.0, "volume": 130.0, "delta": -0.3145, "gamma": 0.0278, "vega": 0.0461, "theta": -0.0653, "rho": -0.0132, "theo": 3.0696, "change": -0.065, "open": 2.15, "high": 3.45, "low": 2.15, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-21T15:59:37", "percent_change": -2.15589, "prev_day_close": 3.01499998569488}, {"option": "IREN260925C00039000", "bid": 6.05, "bid_size": 658.0, "ask": 7.0, "ask_size": 190.0, "iv": 0.9734, "open_interest": 41.0, "volume": 5.0, "delta": 0.657, "gamma": 0.0288, "vega": 0.0478, "theta": -0.0675, "rho": 0.02, "theo": 6.5726, "change": -0.805, "open": 6.32, "high": 6.35, "low": 6.12, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-08-21T12:50:33", "percent_change": -11.6245, "prev_day_close": 6.92499995231628}, {"option": "IREN260925P00039000", "bid": 3.3, "bid_size": 188.0, "ask": 4.0, "ask_size": 954.0, "iv": 1.0113, "open_interest": 254.0, "volume": 12.0, "delta": -0.3453, "gamma": 0.0289, "vega": 0.0479, "theta": -0.0679, "rho": -0.0145, "theo": 3.5165, "change": 0.135, "open": 2.51, "high": 3.82, "low": 2.51, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-08-21T15:51:07", "percent_change": 3.77622, "prev_day_close": 3.57500004768372}, {"option": "IREN260925C00040000", "bid": 5.55, "bid_size": 821.0, "ask": 6.5, "ask_size": 347.0, "iv": 0.9778, "open_interest": 139.0, "volume": 68.0, "delta": 0.6262, "gamma": 0.0296, "vega": 0.0492, "theta": -0.0697, "rho": 0.0193, "theo": 6.0576, "change": -0.505, "open": 8.0, "high": 8.65, "low": 5.6, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-08-21T15:31:25", "percent_change": -7.98419, "prev_day_close": 6.32500004768372}, {"option": "IREN260925P00040000", "bid": 3.7, "bid_size": 302.0, "ask": 4.4, "ask_size": 646.0, "iv": 0.9947, "open_interest": 389.0, "volume": 204.0, "delta": -0.3764, "gamma": 0.0298, "vega": 0.0493, "theta": -0.0701, "rho": -0.0158, "theo": 3.9994, "change": 0.325, "open": 2.83, "high": 4.4, "low": 2.83, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-21T15:53:32", "percent_change": 8.38709, "prev_day_close": 3.87500011920929}, {"option": "IREN260925C00041000", "bid": 5.35, "bid_size": 56.0, "ask": 5.95, "ask_size": 332.0, "iv": 1.0002, "open_interest": 34.0, "volume": 19.0, "delta": 0.5953, "gamma": 0.0302, "vega": 0.0504, "theta": -0.0714, "rho": 0.0185, "theo": 5.5778, "change": -0.285, "open": 5.34, "high": 5.7, "low": 5.13, "tick": "up", "last_trade_price": 5.59, "last_trade_time": "2026-08-21T15:59:27", "percent_change": -4.85106, "prev_day_close": 5.875}, {"option": "IREN260925P00041000", "bid": 4.05, "bid_size": 759.0, "ask": 4.95, "ask_size": 427.0, "iv": 0.9824, "open_interest": 39.0, "volume": 38.0, "delta": -0.4074, "gamma": 0.0304, "vega": 0.0504, "theta": -0.0718, "rho": -0.0171, "theo": 4.5172, "change": 0.35, "open": 3.65, "high": 4.95, "low": 3.25, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-08-21T15:47:32", "percent_change": 7.95455, "prev_day_close": 4.39999985694885}, {"option": "IREN260925C00042000", "bid": 4.85, "bid_size": 525.0, "ask": 5.5, "ask_size": 498.0, "iv": 0.9962, "open_interest": 97.0, "volume": 181.0, "delta": 0.5648, "gamma": 0.0306, "vega": 0.0511, "theta": -0.0726, "rho": 0.0177, "theo": 5.1316, "change": -0.285, "open": 7.05, "high": 7.35, "low": 4.7, "tick": "no_change", "last_trade_price": 5.09, "last_trade_time": "2026-08-21T15:57:00", "percent_change": -5.30233, "prev_day_close": 5.375}, {"option": "IREN260925P00042000", "bid": 4.95, "bid_size": 10.0, "ask": 5.6, "ask_size": 700.0, "iv": 1.0279, "open_interest": 324.0, "volume": 98.0, "delta": -0.4382, "gamma": 0.0308, "vega": 0.0511, "theta": -0.0731, "rho": -0.0182, "theo": 5.0695, "change": 0.45, "open": 3.75, "high": 5.45, "low": 3.75, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-21T15:18:14", "percent_change": 9.09091, "prev_day_close": 4.95000004768372}, {"option": "IREN260925C00043000", "bid": 4.25, "bid_size": 1072.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.9621, "open_interest": 178.0, "volume": 58.0, "delta": 0.5347, "gamma": 0.0308, "vega": 0.0516, "theta": -0.0735, "rho": 0.0169, "theo": 4.7182, "change": -0.55, "open": 6.25, "high": 6.8, "low": 4.2, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-08-21T15:45:24", "percent_change": -11.0, "prev_day_close": 5.0}, {"option": "IREN260925P00043000", "bid": 5.4, "bid_size": 226.0, "ask": 6.05, "ask_size": 211.0, "iv": 1.0036, "open_interest": 47.0, "volume": 11.0, "delta": -0.4684, "gamma": 0.0311, "vega": 0.0516, "theta": -0.074, "rho": -0.0194, "theo": 5.6542, "change": 0.2, "open": 4.1, "high": 6.0, "low": 4.1, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-08-21T14:33:02", "percent_change": 3.53982, "prev_day_close": 5.65000009536743}, {"option": "IREN260925C00044000", "bid": 3.85, "bid_size": 823.0, "ask": 4.8, "ask_size": 353.0, "iv": 0.9902, "open_interest": 129.0, "volume": 36.0, "delta": 0.5053, "gamma": 0.0309, "vega": 0.0518, "theta": -0.0739, "rho": 0.0161, "theo": 4.3358, "change": -0.575, "open": 6.0, "high": 6.4, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-21T12:49:19", "percent_change": -12.5683, "prev_day_close": 4.57500004768372}, {"option": "IREN260925P00044000", "bid": 6.1, "bid_size": 92.0, "ask": 6.85, "ask_size": 332.0, "iv": 1.0319, "open_interest": 472.0, "volume": 4.0, "delta": -0.498, "gamma": 0.0311, "vega": 0.0517, "theta": -0.0744, "rho": -0.0205, "theo": 6.2704, "change": 0.4, "open": 6.52, "high": 6.6, "low": 6.52, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-21T15:43:26", "percent_change": 6.45161, "prev_day_close": 6.20000004768372}, {"option": "IREN260925C00045000", "bid": 3.6, "bid_size": 779.0, "ask": 4.45, "ask_size": 527.0, "iv": 1.0032, "open_interest": 760.0, "volume": 391.0, "delta": 0.4767, "gamma": 0.0307, "vega": 0.0517, "theta": -0.0739, "rho": 0.0152, "theo": 3.9829, "change": -0.16, "open": 4.9, "high": 6.0, "low": 3.65, "tick": "no_change", "last_trade_price": 3.94, "last_trade_time": "2026-08-21T15:56:09", "percent_change": -3.90244, "prev_day_close": 4.09999990463257}, {"option": "IREN260925P00045000", "bid": 6.8, "bid_size": 10.0, "ask": 7.1, "ask_size": 2.0, "iv": 1.0017, "open_interest": 150.0, "volume": 8.0, "delta": -0.5268, "gamma": 0.031, "vega": 0.0516, "theta": -0.0745, "rho": -0.0217, "theo": 6.9161, "change": 0.075, "open": 5.14, "high": 6.9, "low": 5.14, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-21T11:17:00", "percent_change": 1.0989, "prev_day_close": 6.82499980926514}, {"option": "IREN260925C00046000", "bid": 3.3, "bid_size": 641.0, "ask": 4.1, "ask_size": 274.0, "iv": 1.0063, "open_interest": 138.0, "volume": 10.0, "delta": 0.4491, "gamma": 0.0304, "vega": 0.0514, "theta": -0.0736, "rho": 0.0144, "theo": 3.658, "change": -0.3, "open": 5.05, "high": 5.37, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T14:34:46", "percent_change": -7.89474, "prev_day_close": 3.79999995231628}, {"option": "IREN260925P00046000", "bid": 7.1, "bid_size": 147.0, "ask": 8.2, "ask_size": 431.0, "iv": 1.0099, "open_interest": 74.0, "volume": 1.0, "delta": -0.5546, "gamma": 0.0307, "vega": 0.0512, "theta": -0.0743, "rho": -0.0228, "theo": 7.59, "change": 0.465, "open": 7.94, "high": 7.94, "low": 7.94, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-08-21T15:03:31", "percent_change": 6.22073, "prev_day_close": 7.47500014305115}, {"option": "IREN260925C00047000", "bid": 2.93, "bid_size": 688.0, "ask": 3.8, "ask_size": 261.0, "iv": 1.0026, "open_interest": 40.0, "volume": 44.0, "delta": 0.4226, "gamma": 0.03, "vega": 0.0508, "theta": -0.073, "rho": 0.0137, "theo": 3.3589, "change": -0.225, "open": 4.95, "high": 4.95, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-21T14:23:03", "percent_change": -6.56934, "prev_day_close": 3.42499995231628}, {"option": "IREN260925P00047000", "bid": 8.05, "bid_size": 91.0, "ask": 8.9, "ask_size": 291.0, "iv": 1.0378, "open_interest": 5.0, "volume": 1.0, "delta": -0.5814, "gamma": 0.0303, "vega": 0.0506, "theta": -0.0737, "rho": -0.0235, "theo": 8.2902, "change": 0.3, "open": 8.35, "high": 8.35, "low": 8.35, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-08-21T11:52:25", "percent_change": 3.72671, "prev_day_close": 8.05000019073486}, {"option": "IREN260925C00048000", "bid": 2.7, "bid_size": 411.0, "ask": 3.55, "ask_size": 379.0, "iv": 1.0129, "open_interest": 106.0, "volume": 6.0, "delta": 0.3971, "gamma": 0.0295, "vega": 0.05, "theta": -0.0721, "rho": 0.0129, "theo": 3.0845, "change": -0.075, "open": 4.48, "high": 4.48, "low": 2.98, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-08-21T12:25:17", "percent_change": -2.38474, "prev_day_close": 3.14499998092651}, {"option": "IREN260925P00048000", "bid": 8.5, "bid_size": 464.0, "ask": 9.6, "ask_size": 262.0, "iv": 1.0118, "open_interest": 66.0, "volume": 26.0, "delta": -0.6072, "gamma": 0.0298, "vega": 0.0498, "theta": -0.0728, "rho": -0.0245, "theo": 9.0149, "change": 0.65, "open": 9.32, "high": 9.52, "low": 9.32, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-21T13:22:26", "percent_change": 7.34463, "prev_day_close": 8.84999990463257}, {"option": "IREN260925C00049000", "bid": 2.45, "bid_size": 573.0, "ask": 3.3, "ask_size": 383.0, "iv": 1.017, "open_interest": 76.0, "volume": 9.0, "delta": 0.3728, "gamma": 0.0288, "vega": 0.0491, "theta": -0.071, "rho": 0.0122, "theo": 2.8326, "change": -0.19, "open": 4.25, "high": 4.25, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-08-21T13:40:24", "percent_change": -6.59722, "prev_day_close": 2.87999999523163}, {"option": "IREN260925P00049000", "bid": 9.25, "bid_size": 203.0, "ask": 10.35, "ask_size": 181.0, "iv": 1.0161, "open_interest": 6.0, "volume": 35.0, "delta": -0.6317, "gamma": 0.0291, "vega": 0.0488, "theta": -0.0717, "rho": -0.0256, "theo": 9.7625, "change": 0.625, "open": 10.3, "high": 10.3, "low": 10.25, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-08-21T13:12:24", "percent_change": 6.49351, "prev_day_close": 9.625}, {"option": "IREN260925C00050000", "bid": 2.36, "bid_size": 403.0, "ask": 2.74, "ask_size": 18.0, "iv": 1.0014, "open_interest": 431.0, "volume": 146.0, "delta": 0.3497, "gamma": 0.0281, "vega": 0.048, "theta": -0.0696, "rho": 0.0115, "theo": 2.6016, "change": -0.145, "open": 3.25, "high": 4.0, "low": 2.42, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-21T15:53:19", "percent_change": -5.48204, "prev_day_close": 2.64499998092651}, {"option": "IREN260925P00050000", "bid": 10.0, "bid_size": 226.0, "ask": 11.15, "ask_size": 191.0, "iv": 1.0213, "open_interest": 43.0, "volume": 102.0, "delta": -0.655, "gamma": 0.0284, "vega": 0.0477, "theta": -0.0704, "rho": -0.026, "theo": 10.5313, "change": 0.37, "open": 10.0, "high": 10.72, "low": 10.0, "tick": "up", "last_trade_price": 10.72, "last_trade_time": "2026-08-21T12:19:06", "percent_change": 3.57488, "prev_day_close": 10.3499999046326}, {"option": "IREN260925C00051000", "bid": 1.95, "bid_size": 738.0, "ask": 2.8, "ask_size": 331.0, "iv": 1.0127, "open_interest": 44.0, "volume": 21.0, "delta": 0.3278, "gamma": 0.0273, "vega": 0.0468, "theta": -0.0681, "rho": 0.0108, "theo": 2.3903, "change": -0.16, "open": 3.7, "high": 3.7, "low": 2.2, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-08-21T15:21:11", "percent_change": -6.58436, "prev_day_close": 2.42999994754791}, {"option": "IREN260925P00051000", "bid": 10.8, "bid_size": 74.0, "ask": 11.95, "ask_size": 40.0, "iv": 1.0279, "open_interest": 6.0, "volume": 7.0, "delta": -0.6772, "gamma": 0.0276, "vega": 0.0465, "theta": -0.069, "rho": -0.0268, "theo": 11.3197, "change": 0.655, "open": 10.33, "high": 11.68, "low": 10.33, "tick": "up", "last_trade_price": 11.68, "last_trade_time": "2026-08-21T14:36:06", "percent_change": 5.94105, "prev_day_close": 11.0249996185303}, {"option": "IREN260925C00052000", "bid": 1.77, "bid_size": 775.0, "ask": 2.4, "ask_size": 72.0, "iv": 0.9952, "open_interest": 50.0, "volume": 6.0, "delta": 0.3071, "gamma": 0.0264, "vega": 0.0456, "theta": -0.0664, "rho": 0.0101, "theo": 2.1968, "change": -0.07, "open": 3.2, "high": 3.2, "low": 2.16, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-08-21T12:20:25", "percent_change": -3.13901, "prev_day_close": 2.22999995946884}, {"option": "IREN260925P00052000", "bid": 11.6, "bid_size": 68.0, "ask": 12.75, "ask_size": 11.0, "iv": 1.0308, "open_interest": 19.0, "volume": 21.0, "delta": -0.6981, "gamma": 0.0268, "vega": 0.0452, "theta": -0.0673, "rho": -0.0276, "theo": 12.1261, "change": 0.595, "open": 12.12, "high": 12.65, "low": 12.12, "tick": "down", "last_trade_price": 12.52, "last_trade_time": "2026-08-21T15:38:22", "percent_change": 4.98952, "prev_day_close": 11.9249997138977}, {"option": "IREN260925C00053000", "bid": 1.59, "bid_size": 963.0, "ask": 2.18, "ask_size": 109.0, "iv": 0.9932, "open_interest": 57.0, "volume": 72.0, "delta": 0.2875, "gamma": 0.0255, "vega": 0.0442, "theta": -0.0647, "rho": 0.0095, "theo": 2.0196, "change": -0.155, "open": 3.07, "high": 3.07, "low": 1.85, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-08-21T15:43:32", "percent_change": -7.69231, "prev_day_close": 2.01499998569489}, {"option": "IREN260925P00053000", "bid": 12.55, "bid_size": 46.0, "ask": 13.6, "ask_size": 31.0, "iv": 1.0526, "open_interest": 20.0, "volume": 4.0, "delta": -0.718, "gamma": 0.0259, "vega": 0.0437, "theta": -0.0656, "rho": -0.0277, "theo": 12.9493, "change": 0.725, "open": 13.35, "high": 13.35, "low": 13.35, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-08-21T13:40:27", "percent_change": 5.74257, "prev_day_close": 12.625}, {"option": "IREN260925C00055000", "bid": 1.3, "bid_size": 1073.0, "ask": 1.79, "ask_size": 1.0, "iv": 0.9918, "open_interest": 2314.0, "volume": 77.0, "delta": 0.2518, "gamma": 0.0237, "vega": 0.0413, "theta": -0.0608, "rho": 0.0084, "theo": 1.7097, "change": -0.2, "open": 2.45, "high": 2.62, "low": 1.5, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-08-21T15:44:43", "percent_change": -10.989, "prev_day_close": 1.82000005245209}, {"option": "IREN260925P00055000", "bid": 14.1, "bid_size": 78.0, "ask": 15.25, "ask_size": 34.0, "iv": 1.0409, "open_interest": 17.0, "volume": 2.0, "delta": -0.7542, "gamma": 0.0241, "vega": 0.0407, "theta": -0.0618, "rho": -0.029, "theo": 14.64, "change": 0.36, "open": 14.76, "high": 14.76, "low": 14.76, "tick": "no_change", "last_trade_price": 14.76, "last_trade_time": "2026-08-21T12:27:38", "percent_change": 2.5, "prev_day_close": 14.3999996185303}, {"option": "IREN260925C00060000", "bid": 1.05, "bid_size": 10.0, "ask": 1.19, "ask_size": 40.0, "iv": 1.0483, "open_interest": 243.0, "volume": 175.0, "delta": 0.1804, "gamma": 0.0191, "vega": 0.034, "theta": -0.0508, "rho": 0.0061, "theo": 1.1385, "change": -0.1, "open": 1.59, "high": 1.82, "low": 1.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-08-21T15:58:28", "percent_change": -8.19672, "prev_day_close": 1.21999996900558}, {"option": "IREN260925P00060000", "bid": 18.25, "bid_size": 15.0, "ask": 21.2, "ask_size": 36.0, "iv": 1.2346, "open_interest": 32.0, "volume": 2.0, "delta": -0.827, "gamma": 0.0196, "vega": 0.0329, "theta": -0.0521, "rho": -0.0289, "theo": 19.0739, "change": 0.24, "open": 19.35, "high": 19.35, "low": 19.34, "tick": "down", "last_trade_price": 19.34, "last_trade_time": "2026-08-21T15:14:08", "percent_change": 1.25655, "prev_day_close": 19.0999994277954}, {"option": "IREN260925C00065000", "bid": 0.6, "bid_size": 600.0, "ask": 0.82, "ask_size": 60.0, "iv": 1.0528, "open_interest": 315.0, "volume": 50.0, "delta": 0.1295, "gamma": 0.015, "vega": 0.0272, "theta": -0.0414, "rho": 0.0044, "theo": 0.7701, "change": -0.095, "open": 1.2, "high": 1.25, "low": 0.65, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-08-21T14:57:33", "percent_change": -11.6564, "prev_day_close": 0.814999997615814}, {"option": "IREN260925P00065000", "bid": 22.3, "bid_size": 30.0, "ask": 25.85, "ask_size": 39.0, "iv": 1.2022, "open_interest": 4.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0156, "vega": 0.0258, "theta": -0.0429, "rho": -0.0282, "theo": 23.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-08-20T15:44:54", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "IREN260925C00070000", "bid": 0.27, "bid_size": 666.0, "ask": 0.56, "ask_size": 13.0, "iv": 1.039, "open_interest": 547.0, "volume": 64.0, "delta": 0.0938, "gamma": 0.0117, "vega": 0.0216, "theta": -0.0332, "rho": 0.0032, "theo": 0.5313, "change": -0.08, "open": 0.84, "high": 0.85, "low": 0.49, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-21T15:33:35", "percent_change": -13.3333, "prev_day_close": 0.600000008940697}, {"option": "IREN260925P00070000", "bid": 26.8, "bid_size": 12.0, "ask": 30.6, "ask_size": 15.0, "iv": 1.1944, "open_interest": 3.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0123, "vega": 0.0196, "theta": -0.035, "rho": -0.0261, "theo": 28.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.45, "last_trade_time": "2026-08-18T09:36:36", "percent_change": 0.0, "prev_day_close": 28.5249996185303}, {"option": "IREN260925C00075000", "bid": 0.35, "bid_size": 59.0, "ask": 0.5, "ask_size": 561.0, "iv": 1.147, "open_interest": 274.0, "volume": 379.0, "delta": 0.0687, "gamma": 0.0091, "vega": 0.017, "theta": -0.0265, "rho": 0.0023, "theo": 0.3733, "change": 0.005, "open": 0.6, "high": 0.6, "low": 0.37, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-21T15:52:24", "percent_change": 1.23457, "prev_day_close": 0.405000001192093}, {"option": "IREN260925P00075000", "bid": 31.8, "bid_size": 12.0, "ask": 35.45, "ask_size": 13.0, "iv": 1.2738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0097, "vega": 0.0145, "theta": -0.0286, "rho": -0.0224, "theo": 33.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3250007629394}, {"option": "IREN261002C00020000", "bid": 20.05, "bid_size": 5.0, "ask": 23.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0024, "vega": 0.0054, "theta": -0.0068, "rho": 0.0221, "theo": 22.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "IREN261002P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 67.0, "iv": 1.0991, "open_interest": 1.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0024, "vega": 0.0054, "theta": -0.0068, "rho": -0.0008, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-14T14:21:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IREN261002C00025000", "bid": 15.25, "bid_size": 29.0, "ask": 18.9, "ask_size": 24.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0069, "vega": 0.0144, "theta": -0.0175, "rho": 0.0259, "theo": 17.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4749994277954}, {"option": "IREN261002P00025000", "bid": 0.22, "bid_size": 396.0, "ask": 0.36, "ask_size": 2.0, "iv": 0.9989, "open_interest": 17.0, "volume": 12.0, "delta": -0.049, "gamma": 0.0069, "vega": 0.0144, "theta": -0.0175, "rho": -0.0025, "theo": 0.3373, "change": 0.025, "open": 0.25, "high": 0.36, "low": 0.25, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-21T14:59:02", "percent_change": 7.93651, "prev_day_close": 0.315000005066395}, {"option": "IREN261002C00030000", "bid": 11.55, "bid_size": 347.0, "ask": 14.25, "ask_size": 257.0, "iv": 0.9558, "open_interest": 0.0, "volume": 22.0, "delta": 0.8789, "gamma": 0.0142, "vega": 0.0287, "theta": -0.0338, "rho": 0.0274, "theo": 13.0111, "change": 0.55, "open": 13.0, "high": 13.5, "low": 13.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-21T14:56:07", "percent_change": 4.2471, "prev_day_close": 12.9500002861023}, {"option": "IREN261002P00030000", "bid": 0.9, "bid_size": 43.0, "ask": 1.2, "ask_size": 676.0, "iv": 1.0191, "open_interest": 89.0, "volume": 155.0, "delta": -0.1217, "gamma": 0.0143, "vega": 0.0287, "theta": -0.0339, "rho": -0.0063, "theo": 0.982, "change": -0.02, "open": 0.79, "high": 1.07, "low": 0.7, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-08-21T15:58:58", "percent_change": -2.12766, "prev_day_close": 0.939999967813492}, {"option": "IREN261002C00032000", "bid": 10.05, "bid_size": 59.0, "ask": 12.7, "ask_size": 132.0, "iv": 0.965, "open_interest": 0.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0175, "vega": 0.035, "theta": -0.041, "rho": 0.0272, "theo": 11.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "IREN261002P00032000", "bid": 1.06, "bid_size": 1048.0, "ask": 1.52, "ask_size": 42.0, "iv": 0.9514, "open_interest": 43.0, "volume": 50.0, "delta": -0.1632, "gamma": 0.0175, "vega": 0.035, "theta": -0.0412, "rho": -0.0084, "theo": 1.4133, "change": 0.065, "open": 1.32, "high": 1.5, "low": 1.21, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-08-21T15:53:08", "percent_change": 4.72727, "prev_day_close": 1.375}, {"option": "IREN261002C00033000", "bid": 8.9, "bid_size": 79.0, "ask": 11.5, "ask_size": 61.0, "iv": 0.8421, "open_interest": 0.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.0191, "vega": 0.0381, "theta": -0.0445, "rho": 0.0269, "theo": 10.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "IREN261002P00033000", "bid": 1.28, "bid_size": 772.0, "ask": 2.0, "ask_size": 553.0, "iv": 0.9751, "open_interest": 141.0, "volume": 106.0, "delta": -0.1863, "gamma": 0.0191, "vega": 0.0382, "theta": -0.0447, "rho": -0.0096, "theo": 1.674, "change": 0.09, "open": 1.31, "high": 1.86, "low": 1.31, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-08-21T15:26:32", "percent_change": 5.55556, "prev_day_close": 1.62000000476837}, {"option": "IREN261002C00034000", "bid": 9.45, "bid_size": 62.0, "ask": 10.5, "ask_size": 33.0, "iv": 0.9722, "open_interest": 2.0, "volume": 0.0, "delta": 0.7901, "gamma": 0.0206, "vega": 0.041, "theta": -0.0479, "rho": 0.0265, "theo": 10.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-08-13T14:12:53", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "IREN261002P00034000", "bid": 1.5, "bid_size": 863.0, "ask": 2.26, "ask_size": 433.0, "iv": 0.96, "open_interest": 141.0, "volume": 9.0, "delta": -0.211, "gamma": 0.0207, "vega": 0.0411, "theta": -0.0481, "rho": -0.0109, "theo": 1.9688, "change": 0.185, "open": 1.81, "high": 2.14, "low": 1.81, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-08-21T15:17:10", "percent_change": 9.71129, "prev_day_close": 1.90499997138977}, {"option": "IREN261002C00035000", "bid": 8.75, "bid_size": 109.0, "ask": 9.8, "ask_size": 87.0, "iv": 0.9644, "open_interest": 0.0, "volume": 6.0, "delta": 0.7645, "gamma": 0.022, "vega": 0.0438, "theta": -0.0511, "rho": 0.0261, "theo": 9.3433, "change": -0.45, "open": 8.8, "high": 9.15, "low": 8.8, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-08-21T15:29:51", "percent_change": -4.6875, "prev_day_close": 9.59999990463257}, {"option": "IREN261002P00035000", "bid": 2.02, "bid_size": 554.0, "ask": 2.46, "ask_size": 84.0, "iv": 0.9676, "open_interest": 396.0, "volume": 192.0, "delta": -0.2367, "gamma": 0.0221, "vega": 0.0439, "theta": -0.0513, "rho": -0.0121, "theo": 2.2946, "change": -0.135, "open": 1.75, "high": 2.5, "low": 1.61, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-08-21T15:57:52", "percent_change": -6.2645, "prev_day_close": 2.15499997138977}, {"option": "IREN261002C00036000", "bid": 8.15, "bid_size": 132.0, "ask": 9.2, "ask_size": 126.0, "iv": 0.9721, "open_interest": 2.0, "volume": 2.0, "delta": 0.7379, "gamma": 0.0234, "vega": 0.0464, "theta": -0.0541, "rho": 0.0255, "theo": 8.7067, "change": -0.675, "open": 8.51, "high": 8.51, "low": 8.35, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-08-21T13:37:37", "percent_change": -7.47923, "prev_day_close": 9.02500009536743}, {"option": "IREN261002P00036000", "bid": 2.16, "bid_size": 785.0, "ask": 3.1, "ask_size": 600.0, "iv": 0.9738, "open_interest": 112.0, "volume": 25.0, "delta": -0.2634, "gamma": 0.0235, "vega": 0.0464, "theta": -0.0543, "rho": -0.0136, "theo": 2.6542, "change": 0.11, "open": 2.25, "high": 2.78, "low": 2.25, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-08-21T14:26:32", "percent_change": 4.18251, "prev_day_close": 2.63000011444092}, {"option": "IREN261002C00037000", "bid": 7.55, "bid_size": 298.0, "ask": 8.6, "ask_size": 121.0, "iv": 0.9726, "open_interest": 3.0, "volume": 2.0, "delta": 0.7106, "gamma": 0.0245, "vega": 0.0487, "theta": -0.0568, "rho": 0.0249, "theo": 8.1038, "change": -0.395, "open": 7.8, "high": 7.98, "low": 7.8, "tick": "up", "last_trade_price": 7.98, "last_trade_time": "2026-08-21T12:18:40", "percent_change": -4.71642, "prev_day_close": 8.375}, {"option": "IREN261002P00037000", "bid": 2.57, "bid_size": 761.0, "ask": 3.5, "ask_size": 922.0, "iv": 0.9759, "open_interest": 94.0, "volume": 21.0, "delta": -0.2909, "gamma": 0.0246, "vega": 0.0488, "theta": -0.057, "rho": -0.015, "theo": 3.0476, "change": 0.12, "open": 2.66, "high": 3.24, "low": 2.66, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-08-21T15:47:16", "percent_change": 3.97351, "prev_day_close": 3.01999998092651}, {"option": "IREN261002C00038000", "bid": 6.95, "bid_size": 673.0, "ask": 8.0, "ask_size": 291.0, "iv": 0.9667, "open_interest": 2.0, "volume": 25.0, "delta": 0.6827, "gamma": 0.0256, "vega": 0.0507, "theta": -0.0592, "rho": 0.0242, "theo": 7.5348, "change": -0.725, "open": 7.24, "high": 7.45, "low": 7.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-08-21T15:21:00", "percent_change": -9.32476, "prev_day_close": 7.77499985694885}, {"option": "IREN261002P00038000", "bid": 2.97, "bid_size": 584.0, "ask": 3.65, "ask_size": 63.0, "iv": 0.9459, "open_interest": 116.0, "volume": 10.0, "delta": -0.3189, "gamma": 0.0257, "vega": 0.0508, "theta": -0.0595, "rho": -0.0165, "theo": 3.4754, "change": 0.325, "open": 3.6, "high": 3.69, "low": 3.6, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-08-21T15:50:10", "percent_change": 9.77443, "prev_day_close": 3.32500004768372}, {"option": "IREN261002C00039000", "bid": 6.45, "bid_size": 408.0, "ask": 7.5, "ask_size": 275.0, "iv": 0.9743, "open_interest": 4.0, "volume": 13.0, "delta": 0.6545, "gamma": 0.0264, "vega": 0.0524, "theta": -0.0612, "rho": 0.0234, "theo": 6.9993, "change": -0.675, "open": 6.71, "high": 6.72, "low": 6.55, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-08-21T15:21:00", "percent_change": -9.34256, "prev_day_close": 7.22499990463257}, {"option": "IREN261002P00039000", "bid": 3.6, "bid_size": 276.0, "ask": 4.4, "ask_size": 895.0, "iv": 0.9911, "open_interest": 71.0, "volume": 5.0, "delta": -0.3473, "gamma": 0.0266, "vega": 0.0525, "theta": -0.0616, "rho": -0.018, "theo": 3.9364, "change": 0.06, "open": 4.05, "high": 4.15, "low": 4.01, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-08-21T15:55:00", "percent_change": 1.51899, "prev_day_close": 3.95000004768372}, {"option": "IREN261002C00040000", "bid": 5.95, "bid_size": 470.0, "ask": 7.0, "ask_size": 387.0, "iv": 0.9758, "open_interest": 42.0, "volume": 24.0, "delta": 0.6262, "gamma": 0.0271, "vega": 0.0539, "theta": -0.063, "rho": 0.0226, "theo": 6.4967, "change": -0.44, "open": 8.9, "high": 8.9, "low": 6.0, "tick": "up", "last_trade_price": 6.26, "last_trade_time": "2026-08-21T14:33:08", "percent_change": -6.56716, "prev_day_close": 6.70000004768372}, {"option": "IREN261002P00040000", "bid": 3.9, "bid_size": 479.0, "ask": 4.95, "ask_size": 827.0, "iv": 0.9787, "open_interest": 82.0, "volume": 19.0, "delta": -0.3758, "gamma": 0.0273, "vega": 0.0539, "theta": -0.0634, "rho": -0.0193, "theo": 4.4312, "change": 0.25, "open": 4.3, "high": 4.84, "low": 4.3, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-08-21T15:12:23", "percent_change": 5.68182, "prev_day_close": 4.40000009536743}, {"option": "IREN261002C00041000", "bid": 5.5, "bid_size": 535.0, "ask": 6.5, "ask_size": 373.0, "iv": 0.9764, "open_interest": 32.0, "volume": 23.0, "delta": 0.598, "gamma": 0.0276, "vega": 0.055, "theta": -0.0644, "rho": 0.0218, "theo": 6.0264, "change": -0.57, "open": 8.05, "high": 8.3, "low": 5.54, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-08-21T15:49:58", "percent_change": -9.19355, "prev_day_close": 6.20000004768372}, {"option": "IREN261002P00041000", "bid": 4.4, "bid_size": 535.0, "ask": 5.45, "ask_size": 460.0, "iv": 0.9752, "open_interest": 59.0, "volume": 10.0, "delta": -0.4042, "gamma": 0.0278, "vega": 0.055, "theta": -0.0648, "rho": -0.0208, "theo": 4.9577, "change": 0.325, "open": 3.65, "high": 5.3, "low": 3.65, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-08-21T15:15:33", "percent_change": 6.59898, "prev_day_close": 4.92500019073486}, {"option": "IREN261002C00042000", "bid": 5.1, "bid_size": 1036.0, "ask": 5.8, "ask_size": 142.0, "iv": 0.9583, "open_interest": 39.0, "volume": 65.0, "delta": 0.57, "gamma": 0.028, "vega": 0.0558, "theta": -0.0655, "rho": 0.021, "theo": 5.5869, "change": -0.305, "open": 7.5, "high": 7.5, "low": 5.2, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-08-21T15:59:11", "percent_change": -5.14768, "prev_day_close": 5.92499995231628}, {"option": "IREN261002P00042000", "bid": 5.25, "bid_size": 14.0, "ask": 6.1, "ask_size": 690.0, "iv": 1.0113, "open_interest": 43.0, "volume": 0.0, "delta": -0.4323, "gamma": 0.0282, "vega": 0.0559, "theta": -0.066, "rho": -0.022, "theo": 5.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-20T15:56:26", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "IREN261002C00043000", "bid": 4.65, "bid_size": 610.0, "ask": 5.45, "ask_size": 97.0, "iv": 0.9621, "open_interest": 56.0, "volume": 11.0, "delta": 0.5425, "gamma": 0.0282, "vega": 0.0564, "theta": -0.0663, "rho": 0.0201, "theo": 5.1775, "change": -0.625, "open": 7.0, "high": 7.05, "low": 4.8, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-08-21T15:10:04", "percent_change": -11.4155, "prev_day_close": 5.47499990463257}, {"option": "IREN261002P00043000", "bid": 5.55, "bid_size": 286.0, "ask": 6.7, "ask_size": 269.0, "iv": 0.9885, "open_interest": 13.0, "volume": 2.0, "delta": -0.46, "gamma": 0.0284, "vega": 0.0564, "theta": -0.0668, "rho": -0.0234, "theo": 6.1037, "change": 0.255, "open": 6.33, "high": 6.33, "low": 6.33, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-08-21T13:26:32", "percent_change": 4.19753, "prev_day_close": 6.07499980926514}, {"option": "IREN261002C00044000", "bid": 4.3, "bid_size": 477.0, "ask": 5.3, "ask_size": 369.0, "iv": 0.9875, "open_interest": 48.0, "volume": 22.0, "delta": 0.5156, "gamma": 0.0283, "vega": 0.0567, "theta": -0.0667, "rho": 0.0192, "theo": 4.7966, "change": -0.425, "open": 7.0, "high": 7.0, "low": 4.4, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T15:48:52", "percent_change": -8.62945, "prev_day_close": 4.92500019073486}, {"option": "IREN261002P00044000", "bid": 6.45, "bid_size": 54.0, "ask": 7.25, "ask_size": 389.0, "iv": 1.0143, "open_interest": 15.0, "volume": 0.0, "delta": -0.4871, "gamma": 0.0285, "vega": 0.0566, "theta": -0.0672, "rho": -0.025, "theo": 6.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.01, "last_trade_time": "2026-08-19T11:02:04", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "IREN261002C00045000", "bid": 4.0, "bid_size": 706.0, "ask": 4.95, "ask_size": 459.0, "iv": 0.995, "open_interest": 259.0, "volume": 76.0, "delta": 0.4894, "gamma": 0.0282, "vega": 0.0567, "theta": -0.0669, "rho": 0.0184, "theo": 4.4428, "change": -0.5, "open": 5.05, "high": 6.4, "low": 4.14, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-21T15:51:02", "percent_change": -10.6383, "prev_day_close": 4.70000004768372}, {"option": "IREN261002P00045000", "bid": 6.8, "bid_size": 250.0, "ask": 7.95, "ask_size": 185.0, "iv": 0.9912, "open_interest": 42.0, "volume": 2.0, "delta": -0.5135, "gamma": 0.0285, "vega": 0.0566, "theta": -0.0674, "rho": -0.0261, "theo": 7.3647, "change": 0.075, "open": 5.73, "high": 7.35, "low": 5.73, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-08-21T10:35:28", "percent_change": 1.03093, "prev_day_close": 7.27499985694885}, {"option": "IREN261002C00046000", "bid": 3.6, "bid_size": 745.0, "ask": 4.5, "ask_size": 188.0, "iv": 0.9805, "open_interest": 98.0, "volume": 14.0, "delta": 0.4639, "gamma": 0.0281, "vega": 0.0565, "theta": -0.0668, "rho": 0.0175, "theo": 4.1148, "change": -0.25, "open": 5.44, "high": 5.75, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-21T14:22:18", "percent_change": -5.95238, "prev_day_close": 4.19999992847443}, {"option": "IREN261002P00046000", "bid": 7.6, "bid_size": 132.0, "ask": 8.65, "ask_size": 382.0, "iv": 1.0081, "open_interest": 59.0, "volume": 4.0, "delta": -0.5392, "gamma": 0.0283, "vega": 0.0564, "theta": -0.0674, "rho": -0.0273, "theo": 8.0345, "change": 0.35, "open": 8.22, "high": 8.3, "low": 8.22, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-21T12:56:34", "percent_change": 4.40251, "prev_day_close": 7.9500002861023}, {"option": "IREN261002C00047000", "bid": 3.3, "bid_size": 369.0, "ask": 4.3, "ask_size": 234.0, "iv": 0.9929, "open_interest": 33.0, "volume": 3.0, "delta": 0.4394, "gamma": 0.0278, "vega": 0.056, "theta": -0.0665, "rho": 0.0167, "theo": 3.8109, "change": -0.28, "open": 5.55, "high": 5.55, "low": 3.57, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-08-21T15:01:31", "percent_change": -7.27273, "prev_day_close": 3.84999990463257}, {"option": "IREN261002P00047000", "bid": 8.15, "bid_size": 228.0, "ask": 9.35, "ask_size": 74.0, "iv": 0.9987, "open_interest": 12.0, "volume": 5.0, "delta": -0.564, "gamma": 0.028, "vega": 0.0558, "theta": -0.0671, "rho": -0.0284, "theo": 8.7286, "change": 0.675, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-21T13:33:12", "percent_change": 7.91789, "prev_day_close": 8.52499961853027}, {"option": "IREN261002C00048000", "bid": 3.05, "bid_size": 646.0, "ask": 4.0, "ask_size": 378.0, "iv": 0.997, "open_interest": 60.0, "volume": 81.0, "delta": 0.4157, "gamma": 0.0274, "vega": 0.0554, "theta": -0.0659, "rho": 0.0159, "theo": 3.5297, "change": -0.05, "open": 3.7, "high": 3.7, "low": 3.26, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T15:54:49", "percent_change": -1.40845, "prev_day_close": 3.55000007152557}, {"option": "IREN261002P00048000", "bid": 8.9, "bid_size": 323.0, "ask": 10.05, "ask_size": 157.0, "iv": 1.0031, "open_interest": 2.0, "volume": 0.0, "delta": -0.5879, "gamma": 0.0276, "vega": 0.0552, "theta": -0.0666, "rho": -0.0296, "theo": 9.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.11, "last_trade_time": "2026-08-13T10:45:27", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "IREN261002C00049000", "bid": 2.79, "bid_size": 493.0, "ask": 3.75, "ask_size": 389.0, "iv": 1.0011, "open_interest": 104.0, "volume": 2.0, "delta": 0.393, "gamma": 0.0269, "vega": 0.0546, "theta": -0.0652, "rho": 0.0151, "theo": 3.2699, "change": 0.105, "open": 4.55, "high": 4.55, "low": 3.39, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-08-21T10:19:02", "percent_change": 3.19635, "prev_day_close": 3.2849999666214}, {"option": "IREN261002P00049000", "bid": 9.6, "bid_size": 213.0, "ask": 10.8, "ask_size": 218.0, "iv": 1.0038, "open_interest": 2.0, "volume": 0.0, "delta": -0.6108, "gamma": 0.0272, "vega": 0.0544, "theta": -0.0659, "rho": -0.0306, "theo": 10.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-08-19T13:24:55", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "IREN261002C00050000", "bid": 2.62, "bid_size": 928.0, "ask": 3.25, "ask_size": 86.0, "iv": 0.9866, "open_interest": 564.0, "volume": 108.0, "delta": 0.3713, "gamma": 0.0264, "vega": 0.0537, "theta": -0.0642, "rho": 0.0143, "theo": 3.0298, "change": -0.28, "open": 4.0, "high": 4.0, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-21T15:37:04", "percent_change": -8.94569, "prev_day_close": 3.12999999523163}, {"option": "IREN261002P00050000", "bid": 10.35, "bid_size": 255.0, "ask": 11.6, "ask_size": 162.0, "iv": 1.0103, "open_interest": 45.0, "volume": 10.0, "delta": -0.6327, "gamma": 0.0267, "vega": 0.0533, "theta": -0.065, "rho": -0.0313, "theo": 10.9432, "change": 0.52, "open": 11.15, "high": 11.3, "low": 11.15, "tick": "down", "last_trade_price": 11.27, "last_trade_time": "2026-08-21T14:30:58", "percent_change": 4.83721, "prev_day_close": 10.75}, {"option": "IREN261002C00051000", "bid": 2.34, "bid_size": 468.0, "ask": 3.3, "ask_size": 303.0, "iv": 1.01, "open_interest": 15.0, "volume": 8.0, "delta": 0.3506, "gamma": 0.0258, "vega": 0.0526, "theta": -0.0631, "rho": 0.0136, "theo": 2.8081, "change": 0.03, "open": 3.42, "high": 3.42, "low": 2.76, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-08-21T11:19:07", "percent_change": 1.07527, "prev_day_close": 2.78999996185303}, {"option": "IREN261002P00051000", "bid": 11.15, "bid_size": 95.0, "ask": 12.35, "ask_size": 65.0, "iv": 1.0133, "open_interest": 1.0, "volume": 1.0, "delta": -0.6536, "gamma": 0.0261, "vega": 0.0523, "theta": -0.0639, "rho": -0.0323, "theo": 11.721, "change": 0.475, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-21T14:27:36", "percent_change": 4.12147, "prev_day_close": 11.5250000953674}, {"option": "IREN261002C00052000", "bid": 2.24, "bid_size": 323.0, "ask": 3.1, "ask_size": 461.0, "iv": 1.0241, "open_interest": 9.0, "volume": 0.0, "delta": 0.3309, "gamma": 0.0251, "vega": 0.0515, "theta": -0.0619, "rho": 0.0128, "theo": 2.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-08-19T10:56:29", "percent_change": 0.0, "prev_day_close": 2.62000000476837}, {"option": "IREN261002P00052000", "bid": 12.25, "bid_size": 31.0, "ask": 13.15, "ask_size": 354.0, "iv": 1.0472, "open_interest": 1.0, "volume": 0.0, "delta": -0.6736, "gamma": 0.0254, "vega": 0.0511, "theta": -0.0628, "rho": -0.0331, "theo": 12.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-08-17T11:24:16", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "IREN261002C00053000", "bid": 2.05, "bid_size": 608.0, "ask": 2.56, "ask_size": 1.0, "iv": 0.9928, "open_interest": 35.0, "volume": 0.0, "delta": 0.3122, "gamma": 0.0244, "vega": 0.0503, "theta": -0.0606, "rho": 0.0122, "theo": 2.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-08-19T10:00:19", "percent_change": 0.0, "prev_day_close": 2.37999999523163}, {"option": "IREN261002P00053000", "bid": 12.75, "bid_size": 134.0, "ask": 14.0, "ask_size": 314.0, "iv": 1.0247, "open_interest": 108.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.0248, "vega": 0.0499, "theta": -0.0615, "rho": -0.034, "theo": 13.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.87, "last_trade_time": "2026-08-19T13:29:18", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "IREN261002C00055000", "bid": 1.88, "bid_size": 126.0, "ask": 2.54, "ask_size": 646.0, "iv": 1.0493, "open_interest": 19.0, "volume": 19.0, "delta": 0.2777, "gamma": 0.023, "vega": 0.0476, "theta": -0.0578, "rho": 0.0109, "theo": 2.0803, "change": 0.24, "open": 3.0, "high": 3.11, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-21T10:15:04", "percent_change": 11.9403, "prev_day_close": 2.00999999046326}, {"option": "IREN261002P00055000", "bid": 14.4, "bid_size": 81.0, "ask": 15.65, "ask_size": 61.0, "iv": 1.0295, "open_interest": 8.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.0233, "vega": 0.047, "theta": -0.0587, "rho": -0.0348, "theo": 14.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-08-18T15:23:12", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "IREN261002C00060000", "bid": 1.35, "bid_size": 345.0, "ask": 1.49, "ask_size": 5.0, "iv": 1.0347, "open_interest": 833.0, "volume": 275.0, "delta": 0.2068, "gamma": 0.0192, "vega": 0.0405, "theta": -0.0499, "rho": 0.0082, "theo": 1.4464, "change": 0.02, "open": 1.66, "high": 2.25, "low": 1.29, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T15:59:16", "percent_change": 1.3986, "prev_day_close": 1.43000000715256}, {"option": "IREN261002P00060000", "bid": 18.75, "bid_size": 24.0, "ask": 20.05, "ask_size": 34.0, "iv": 1.0521, "open_interest": 2.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.0196, "vega": 0.0396, "theta": -0.0511, "rho": -0.0367, "theo": 19.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.21, "last_trade_time": "2026-08-18T15:23:03", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "IREN261002C00065000", "bid": 0.95, "bid_size": 33.0, "ask": 1.04, "ask_size": 1.0, "iv": 1.0523, "open_interest": 151.0, "volume": 323.0, "delta": 0.1546, "gamma": 0.0157, "vega": 0.0337, "theta": -0.0422, "rho": 0.0062, "theo": 1.0223, "change": -0.015, "open": 1.51, "high": 1.53, "low": 0.95, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-08-21T15:58:29", "percent_change": -1.46342, "prev_day_close": 1.02500000596046}, {"option": "IREN261002P00065000", "bid": 22.8, "bid_size": 27.0, "ask": 26.05, "ask_size": 42.0, "iv": 1.1996, "open_interest": 0.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.0162, "vega": 0.0324, "theta": -0.0436, "rho": -0.0367, "theo": 23.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "IREN261002C00070000", "bid": 0.4, "bid_size": 1150.0, "ask": 0.78, "ask_size": 8.0, "iv": 1.0246, "open_interest": 482.0, "volume": 35.0, "delta": 0.1162, "gamma": 0.0126, "vega": 0.0277, "theta": -0.0352, "rho": 0.0047, "theo": 0.7334, "change": -0.09, "open": 1.06, "high": 1.06, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-21T14:44:24", "percent_change": -11.25, "prev_day_close": 0.799999982118606}, {"option": "IREN261002P00070000", "bid": 27.95, "bid_size": 27.0, "ask": 30.75, "ask_size": 33.0, "iv": 1.3042, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0132, "vega": 0.0259, "theta": -0.0368, "rho": -0.0348, "theo": 28.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "IREN261002C00075000", "bid": 0.24, "bid_size": 711.0, "ask": 0.91, "ask_size": 616.0, "iv": 1.1158, "open_interest": 118.0, "volume": 47.0, "delta": 0.0882, "gamma": 0.0102, "vega": 0.0226, "theta": -0.0291, "rho": 0.0036, "theo": 0.5347, "change": -0.09, "open": 0.97, "high": 0.97, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-21T15:07:55", "percent_change": -15.5172, "prev_day_close": 0.579999998211861}, {"option": "IREN261002P00075000", "bid": 32.05, "bid_size": 12.0, "ask": 35.55, "ask_size": 13.0, "iv": 1.2392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0109, "vega": 0.0202, "theta": -0.0311, "rho": -0.0321, "theo": 33.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "IREN261016C00018000", "bid": 22.05, "bid_size": 5.0, "ask": 26.05, "ask_size": 1.0, "iv": 1.0231, "open_interest": 10.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0021, "vega": 0.0062, "theta": -0.006, "rho": 0.0262, "theo": 24.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-08-14T13:53:03", "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "IREN261016P00018000", "bid": 0.07, "bid_size": 2.0, "ask": 0.56, "ask_size": 3666.0, "iv": 1.345, "open_interest": 985.0, "volume": 16.0, "delta": -0.015, "gamma": 0.0021, "vega": 0.0062, "theta": -0.006, "rho": -0.001, "theo": 0.1088, "change": -0.04, "open": 0.12, "high": 0.2, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:31:46", "percent_change": -30.7692, "prev_day_close": 0.130000002682209}, {"option": "IREN261016C00019000", "bid": 21.05, "bid_size": 5.0, "ask": 25.05, "ask_size": 10.0, "iv": 1.0418, "open_interest": 7.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0026, "vega": 0.0076, "theta": -0.0073, "rho": 0.0274, "theo": 23.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-07-27T10:10:25", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "IREN261016P00019000", "bid": 0.02, "bid_size": 784.0, "ask": 0.33, "ask_size": 1431.0, "iv": 1.1313, "open_interest": 68.0, "volume": 3.0, "delta": -0.0192, "gamma": 0.0026, "vega": 0.0076, "theta": -0.0073, "rho": -0.0014, "theo": 0.1416, "change": -0.045, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T12:19:45", "percent_change": -29.0323, "prev_day_close": 0.155000001192093}, {"option": "IREN261016C00020000", "bid": 21.1, "bid_size": 29.0, "ask": 23.3, "ask_size": 22.0, "iv": 1.1424, "open_interest": 31.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0032, "vega": 0.0093, "theta": -0.0088, "rho": 0.0286, "theo": 22.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.37, "last_trade_time": "2026-08-11T13:45:57", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "IREN261016P00020000", "bid": 0.15, "bid_size": 5.0, "ask": 0.25, "ask_size": 72.0, "iv": 1.0926, "open_interest": 827.0, "volume": 57.0, "delta": -0.0242, "gamma": 0.0032, "vega": 0.0093, "theta": -0.0088, "rho": -0.0017, "theo": 0.1825, "change": 0.015, "open": 0.14, "high": 0.22, "low": 0.14, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-21T15:50:29", "percent_change": 7.69231, "prev_day_close": 0.195000000298023}, {"option": "IREN261016C00021000", "bid": 19.2, "bid_size": 21.0, "ask": 22.95, "ask_size": 34.0, "iv": 0.9386, "open_interest": 3.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0039, "vega": 0.0112, "theta": -0.0104, "rho": 0.0297, "theo": 21.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.88, "last_trade_time": "2026-08-10T09:35:48", "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "IREN261016P00021000", "bid": 0.01, "bid_size": 1131.0, "ask": 0.42, "ask_size": 1490.0, "iv": 1.0434, "open_interest": 102.0, "volume": 5.0, "delta": -0.0303, "gamma": 0.0039, "vega": 0.0112, "theta": -0.0105, "rho": -0.0021, "theo": 0.2329, "change": 0.0, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-21T12:54:17", "percent_change": 1.3482e-06, "prev_day_close": 0.209999997168779}, {"option": "IREN261016C00022000", "bid": 18.65, "bid_size": 15.0, "ask": 22.05, "ask_size": 29.0, "iv": 1.113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0047, "vega": 0.0134, "theta": -0.0123, "rho": 0.0307, "theo": 20.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "IREN261016P00022000", "bid": 0.13, "bid_size": 838.0, "ask": 0.45, "ask_size": 1541.0, "iv": 1.0437, "open_interest": 376.0, "volume": 1.0, "delta": -0.0374, "gamma": 0.0047, "vega": 0.0134, "theta": -0.0123, "rho": -0.0026, "theo": 0.2946, "change": -0.04, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T09:32:50", "percent_change": -15.3846, "prev_day_close": 0.259999997913837}, {"option": "IREN261016C00023000", "bid": 18.2, "bid_size": 16.0, "ask": 21.1, "ask_size": 26.0, "iv": 1.2069, "open_interest": 4.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0056, "vega": 0.0157, "theta": -0.0144, "rho": 0.0315, "theo": 19.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-06-16T10:21:32", "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "IREN261016P00023000", "bid": 0.18, "bid_size": 1157.0, "ask": 0.45, "ask_size": 853.0, "iv": 0.9997, "open_interest": 273.0, "volume": 133.0, "delta": -0.0457, "gamma": 0.0056, "vega": 0.0158, "theta": -0.0144, "rho": -0.0032, "theo": 0.369, "change": 0.095, "open": 0.3, "high": 0.45, "low": 0.3, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T15:54:48", "percent_change": 26.7606, "prev_day_close": 0.355000004172325}, {"option": "IREN261016C00024000", "bid": 17.4, "bid_size": 17.0, "ask": 19.5, "ask_size": 30.0, "iv": 1.0345, "open_interest": 3.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0066, "vega": 0.0184, "theta": -0.0166, "rho": 0.0323, "theo": 18.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.19, "last_trade_time": "2026-07-28T15:24:32", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "IREN261016P00024000", "bid": 0.32, "bid_size": 897.0, "ask": 0.66, "ask_size": 1783.0, "iv": 1.0426, "open_interest": 158.0, "volume": 2.0, "delta": -0.0554, "gamma": 0.0066, "vega": 0.0184, "theta": -0.0166, "rho": -0.0039, "theo": 0.4583, "change": 0.08, "open": 0.48, "high": 0.49, "low": 0.48, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-21T11:31:58", "percent_change": 19.5122, "prev_day_close": 0.410000011324882}, {"option": "IREN261016C00025000", "bid": 16.5, "bid_size": 754.0, "ask": 19.2, "ask_size": 743.0, "iv": 1.1479, "open_interest": 137.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0077, "vega": 0.0211, "theta": -0.019, "rho": 0.033, "theo": 17.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.19, "last_trade_time": "2026-08-18T10:56:50", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "IREN261016P00025000", "bid": 0.48, "bid_size": 459.0, "ask": 0.65, "ask_size": 756.0, "iv": 1.0167, "open_interest": 1730.0, "volume": 85.0, "delta": -0.0664, "gamma": 0.0077, "vega": 0.0212, "theta": -0.019, "rho": -0.0047, "theo": 0.5641, "change": 0.01, "open": 0.42, "high": 0.62, "low": 0.42, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-08-21T15:55:52", "percent_change": 1.78571, "prev_day_close": 0.560000002384186}, {"option": "IREN261016C00026000", "bid": 14.65, "bid_size": 29.0, "ask": 18.4, "ask_size": 34.0, "iv": 0.9414, "open_interest": 12.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0088, "vega": 0.0241, "theta": -0.0215, "rho": 0.0335, "theo": 16.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.99, "last_trade_time": "2026-08-14T15:31:50", "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "IREN261016P00026000", "bid": 0.46, "bid_size": 807.0, "ask": 0.85, "ask_size": 1372.0, "iv": 0.994, "open_interest": 153.0, "volume": 14.0, "delta": -0.0788, "gamma": 0.0089, "vega": 0.0241, "theta": -0.0216, "rho": -0.0056, "theo": 0.6886, "change": -0.015, "open": 0.57, "high": 0.63, "low": 0.52, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-08-21T10:17:04", "percent_change": -2.32558, "prev_day_close": 0.644999980926514}, {"option": "IREN261016C00027000", "bid": 13.9, "bid_size": 36.0, "ask": 17.55, "ask_size": 41.0, "iv": 0.9619, "open_interest": 5.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0101, "vega": 0.0272, "theta": -0.0242, "rho": 0.0339, "theo": 15.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.97, "last_trade_time": "2026-08-18T15:13:25", "percent_change": 0.0, "prev_day_close": 16.0750002861023}, {"option": "IREN261016P00027000", "bid": 0.63, "bid_size": 566.0, "ask": 1.05, "ask_size": 1950.0, "iv": 1.0034, "open_interest": 293.0, "volume": 13.0, "delta": -0.0927, "gamma": 0.0101, "vega": 0.0272, "theta": -0.0242, "rho": -0.0066, "theo": 0.8336, "change": 0.005, "open": 0.67, "high": 0.89, "low": 0.67, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-21T14:58:54", "percent_change": 0.613497, "prev_day_close": 0.814999997615814}, {"option": "IREN261016C00028000", "bid": 13.8, "bid_size": 190.0, "ask": 16.2, "ask_size": 230.0, "iv": 0.9942, "open_interest": 40.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0113, "vega": 0.0304, "theta": -0.0269, "rho": 0.0342, "theo": 15.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-08-17T13:39:33", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "IREN261016P00028000", "bid": 0.8, "bid_size": 752.0, "ask": 1.14, "ask_size": 584.0, "iv": 0.9846, "open_interest": 430.0, "volume": 3.0, "delta": -0.108, "gamma": 0.0113, "vega": 0.0305, "theta": -0.027, "rho": -0.0077, "theo": 1.001, "change": -0.055, "open": 0.85, "high": 0.97, "low": 0.85, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-08-21T10:32:39", "percent_change": -5.36585, "prev_day_close": 1.02499997615814}, {"option": "IREN261016C00029000", "bid": 12.55, "bid_size": 174.0, "ask": 15.9, "ask_size": 213.0, "iv": 0.997, "open_interest": 25.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.0126, "vega": 0.0337, "theta": -0.0296, "rho": 0.0344, "theo": 14.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.53, "last_trade_time": "2026-08-19T10:54:13", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "IREN261016P00029000", "bid": 0.93, "bid_size": 888.0, "ask": 1.43, "ask_size": 776.0, "iv": 0.9858, "open_interest": 469.0, "volume": 119.0, "delta": -0.1247, "gamma": 0.0126, "vega": 0.0337, "theta": -0.0297, "rho": -0.0089, "theo": 1.1925, "change": 0.13, "open": 0.83, "high": 1.3, "low": 0.83, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-08-21T12:55:05", "percent_change": 11.3043, "prev_day_close": 1.14999997615814}, {"option": "IREN261016C00030000", "bid": 12.8, "bid_size": 893.0, "ask": 14.5, "ask_size": 773.0, "iv": 1.0452, "open_interest": 355.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0139, "vega": 0.037, "theta": -0.0324, "rho": 0.0344, "theo": 13.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-08-18T13:08:22", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "IREN261016P00030000", "bid": 1.17, "bid_size": 810.0, "ask": 1.51, "ask_size": 108.0, "iv": 0.966, "open_interest": 6903.0, "volume": 178.0, "delta": -0.1428, "gamma": 0.0139, "vega": 0.0371, "theta": -0.0325, "rho": -0.0102, "theo": 1.4099, "change": 0.085, "open": 1.1, "high": 1.52, "low": 1.03, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T15:41:08", "percent_change": 6.22711, "prev_day_close": 1.36500000953674}, {"option": "IREN261016C00031000", "bid": 11.6, "bid_size": 139.0, "ask": 14.0, "ask_size": 238.0, "iv": 1.0124, "open_interest": 48.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.0152, "vega": 0.0402, "theta": -0.0352, "rho": 0.0343, "theo": 12.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.73, "last_trade_time": "2026-08-20T15:25:03", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IREN261016P00031000", "bid": 1.37, "bid_size": 874.0, "ask": 1.92, "ask_size": 1006.0, "iv": 0.979, "open_interest": 1850.0, "volume": 46.0, "delta": -0.1622, "gamma": 0.0152, "vega": 0.0403, "theta": -0.0353, "rho": -0.0116, "theo": 1.6544, "change": 0.145, "open": 1.24, "high": 1.73, "low": 1.24, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-08-21T15:20:50", "percent_change": 9.14827, "prev_day_close": 1.58499997854233}, {"option": "IREN261016C00032000", "bid": 10.65, "bid_size": 408.0, "ask": 12.4, "ask_size": 65.0, "iv": 0.8767, "open_interest": 66.0, "volume": 1.0, "delta": 0.8164, "gamma": 0.0164, "vega": 0.0434, "theta": -0.0379, "rho": 0.0341, "theo": 11.953, "change": -0.78, "open": 11.22, "high": 11.22, "low": 11.22, "tick": "up", "last_trade_price": 11.22, "last_trade_time": "2026-08-21T13:05:36", "percent_change": -6.5, "prev_day_close": 12.0}, {"option": "IREN261016P00032000", "bid": 1.63, "bid_size": 988.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.9523, "open_interest": 704.0, "volume": 8.0, "delta": -0.1828, "gamma": 0.0165, "vega": 0.0435, "theta": -0.038, "rho": -0.0131, "theo": 1.9272, "change": -0.015, "open": 1.42, "high": 2.0, "low": 1.42, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-21T11:52:38", "percent_change": -0.826446, "prev_day_close": 1.81499999761581}, {"option": "IREN261016C00033000", "bid": 10.9, "bid_size": 423.0, "ask": 11.55, "ask_size": 65.0, "iv": 0.968, "open_interest": 74.0, "volume": 1.0, "delta": 0.7949, "gamma": 0.0176, "vega": 0.0465, "theta": -0.0405, "rho": 0.0338, "theo": 11.2614, "change": -0.025, "open": 11.65, "high": 11.65, "low": 11.65, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-08-21T10:16:17", "percent_change": -0.214134, "prev_day_close": 11.6750001907349}, {"option": "IREN261016P00033000", "bid": 1.93, "bid_size": 905.0, "ask": 2.5, "ask_size": 628.0, "iv": 0.9728, "open_interest": 1785.0, "volume": 19.0, "delta": -0.2044, "gamma": 0.0177, "vega": 0.0466, "theta": -0.0407, "rho": -0.0147, "theo": 2.2295, "change": 0.225, "open": 1.7, "high": 2.4, "low": 1.7, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-08-21T14:36:58", "percent_change": 10.7399, "prev_day_close": 2.09499996900558}, {"option": "IREN261016C00034000", "bid": 10.25, "bid_size": 55.0, "ask": 11.0, "ask_size": 64.0, "iv": 0.9793, "open_interest": 35.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.0188, "vega": 0.0494, "theta": -0.043, "rho": 0.0333, "theo": 10.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.34, "last_trade_time": "2026-08-20T14:06:30", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "IREN261016P00034000", "bid": 2.5, "bid_size": 1.0, "ask": 2.78, "ask_size": 403.0, "iv": 0.9894, "open_interest": 512.0, "volume": 18.0, "delta": -0.2272, "gamma": 0.0188, "vega": 0.0495, "theta": -0.0432, "rho": -0.0163, "theo": 2.5638, "change": 0.17, "open": 1.85, "high": 2.75, "low": 1.85, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-08-21T15:48:42", "percent_change": 6.91057, "prev_day_close": 2.45999991893768}, {"option": "IREN261016C00035000", "bid": 9.6, "bid_size": 827.0, "ask": 10.25, "ask_size": 87.0, "iv": 0.9646, "open_interest": 551.0, "volume": 70.0, "delta": 0.7492, "gamma": 0.0198, "vega": 0.0521, "theta": -0.0453, "rho": 0.0328, "theo": 9.9679, "change": -0.67, "open": 11.7, "high": 13.0, "low": 9.35, "tick": "up", "last_trade_price": 9.63, "last_trade_time": "2026-08-21T15:08:16", "percent_change": -6.50485, "prev_day_close": 10.2999997138977}, {"option": "IREN261016P00035000", "bid": 2.84, "bid_size": 34.0, "ask": 3.25, "ask_size": 1294.0, "iv": 0.9959, "open_interest": 2910.0, "volume": 247.0, "delta": -0.2503, "gamma": 0.0199, "vega": 0.0522, "theta": -0.0455, "rho": -0.018, "theo": 2.9245, "change": 0.145, "open": 2.48, "high": 3.12, "low": 2.15, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-08-21T15:55:35", "percent_change": 5.18784, "prev_day_close": 2.79499995708466}, {"option": "IREN261016C00036000", "bid": 9.05, "bid_size": 575.0, "ask": 9.8, "ask_size": 389.0, "iv": 0.9827, "open_interest": 273.0, "volume": 1.0, "delta": 0.7254, "gamma": 0.0208, "vega": 0.0546, "theta": -0.0475, "rho": 0.0322, "theo": 9.3669, "change": -0.7, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-21T12:09:50", "percent_change": -7.2165, "prev_day_close": 9.7000002861023}, {"option": "IREN261016P00036000", "bid": 3.1, "bid_size": 938.0, "ask": 3.5, "ask_size": 219.0, "iv": 0.9683, "open_interest": 1266.0, "volume": 59.0, "delta": -0.2744, "gamma": 0.0209, "vega": 0.0547, "theta": -0.0477, "rho": -0.0198, "theo": 3.3204, "change": 0.14, "open": 2.49, "high": 3.5, "low": 2.49, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-08-21T15:54:34", "percent_change": 4.375, "prev_day_close": 3.19999992847443}, {"option": "IREN261016C00037000", "bid": 8.45, "bid_size": 730.0, "ask": 9.2, "ask_size": 124.0, "iv": 0.9769, "open_interest": 244.0, "volume": 24.0, "delta": 0.7011, "gamma": 0.0216, "vega": 0.0569, "theta": -0.0494, "rho": 0.0315, "theo": 8.7963, "change": 0.65, "open": 11.24, "high": 11.4, "low": 9.75, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-08-21T10:08:03", "percent_change": 7.14286, "prev_day_close": 9.09999990463257}, {"option": "IREN261016P00037000", "bid": 3.65, "bid_size": 118.0, "ask": 3.85, "ask_size": 263.0, "iv": 0.9727, "open_interest": 2687.0, "volume": 73.0, "delta": -0.2988, "gamma": 0.0217, "vega": 0.0569, "theta": -0.0497, "rho": -0.0215, "theo": 3.7448, "change": 0.3, "open": 2.9, "high": 4.0, "low": 2.77, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-21T15:43:11", "percent_change": 8.33333, "prev_day_close": 3.60000002384186}, {"option": "IREN261016C00038000", "bid": 7.9, "bid_size": 834.0, "ask": 8.65, "ask_size": 346.0, "iv": 0.9752, "open_interest": 376.0, "volume": 7.0, "delta": 0.6766, "gamma": 0.0224, "vega": 0.0588, "theta": -0.0512, "rho": 0.0307, "theo": 8.2559, "change": -0.775, "open": 10.24, "high": 10.25, "low": 7.76, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-08-21T12:55:45", "percent_change": -9.0379, "prev_day_close": 8.57499980926514}, {"option": "IREN261016P00038000", "bid": 3.9, "bid_size": 316.0, "ask": 4.5, "ask_size": 1072.0, "iv": 0.9721, "open_interest": 938.0, "volume": 29.0, "delta": -0.3235, "gamma": 0.0225, "vega": 0.0589, "theta": -0.0515, "rho": -0.0233, "theo": 4.1993, "change": 0.225, "open": 3.2, "high": 4.35, "low": 3.14, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-08-21T14:36:37", "percent_change": 5.45455, "prev_day_close": 4.125}, {"option": "IREN261016C00039000", "bid": 7.4, "bid_size": 843.0, "ask": 8.15, "ask_size": 198.0, "iv": 0.9774, "open_interest": 683.0, "volume": 6.0, "delta": 0.652, "gamma": 0.023, "vega": 0.0606, "theta": -0.0527, "rho": 0.0299, "theo": 7.745, "change": -0.425, "open": 9.3, "high": 9.3, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-21T14:38:23", "percent_change": -5.29595, "prev_day_close": 8.02500009536743}, {"option": "IREN261016P00039000", "bid": 4.55, "bid_size": 136.0, "ask": 5.0, "ask_size": 1214.0, "iv": 0.9876, "open_interest": 533.0, "volume": 56.0, "delta": -0.3483, "gamma": 0.0232, "vega": 0.0606, "theta": -0.053, "rho": -0.025, "theo": 4.6835, "change": 0.21, "open": 4.2, "high": 4.9, "low": 4.2, "tick": "no_change", "last_trade_price": 4.76, "last_trade_time": "2026-08-21T15:59:48", "percent_change": 4.61539, "prev_day_close": 4.54999995231628}, {"option": "IREN261016C00040000", "bid": 7.15, "bid_size": 73.0, "ask": 7.65, "ask_size": 550.0, "iv": 0.9954, "open_interest": 2839.0, "volume": 151.0, "delta": 0.6274, "gamma": 0.0236, "vega": 0.062, "theta": -0.054, "rho": 0.0291, "theo": 7.2631, "change": -0.15, "open": 9.75, "high": 10.0, "low": 6.8, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-08-21T15:56:48", "percent_change": -2.0, "prev_day_close": 7.5}, {"option": "IREN261016P00040000", "bid": 5.1, "bid_size": 59.0, "ask": 5.3, "ask_size": 52.0, "iv": 0.9738, "open_interest": 2006.0, "volume": 270.0, "delta": -0.373, "gamma": 0.0237, "vega": 0.0621, "theta": -0.0544, "rho": -0.0269, "theo": 5.197, "change": 0.2, "open": 4.1, "high": 5.53, "low": 3.8, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-21T15:57:01", "percent_change": 4.0, "prev_day_close": 5.0}, {"option": "IREN261016C00041000", "bid": 6.5, "bid_size": 782.0, "ask": 7.15, "ask_size": 246.0, "iv": 0.977, "open_interest": 470.0, "volume": 115.0, "delta": 0.6029, "gamma": 0.024, "vega": 0.0632, "theta": -0.0551, "rho": 0.0282, "theo": 6.8094, "change": -0.25, "open": 9.04, "high": 9.04, "low": 6.41, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-08-21T15:59:48", "percent_change": -3.52113, "prev_day_close": 7.09999990463257}, {"option": "IREN261016P00041000", "bid": 5.6, "bid_size": 309.0, "ask": 5.85, "ask_size": 47.0, "iv": 0.9724, "open_interest": 5787.0, "volume": 87.0, "delta": -0.3977, "gamma": 0.0242, "vega": 0.0632, "theta": -0.0555, "rho": -0.0287, "theo": 5.7386, "change": 0.14, "open": 6.01, "high": 6.05, "low": 5.74, "tick": "no_change", "last_trade_price": 5.74, "last_trade_time": "2026-08-21T15:59:48", "percent_change": 2.5, "prev_day_close": 5.59999990463257}, {"option": "IREN261016C00042000", "bid": 6.3, "bid_size": 195.0, "ask": 6.6, "ask_size": 195.0, "iv": 0.9865, "open_interest": 1901.0, "volume": 298.0, "delta": 0.5787, "gamma": 0.0243, "vega": 0.0641, "theta": -0.056, "rho": 0.0273, "theo": 6.3826, "change": -0.31, "open": 8.0, "high": 8.8, "low": 5.89, "tick": "up", "last_trade_price": 6.44, "last_trade_time": "2026-08-21T15:59:29", "percent_change": -4.59259, "prev_day_close": 6.75}, {"option": "IREN261016P00042000", "bid": 6.05, "bid_size": 317.0, "ask": 6.65, "ask_size": 831.0, "iv": 0.9826, "open_interest": 630.0, "volume": 330.0, "delta": -0.4221, "gamma": 0.0245, "vega": 0.0641, "theta": -0.0564, "rho": -0.0304, "theo": 6.3076, "change": 0.255, "open": 4.9, "high": 6.7, "low": 4.9, "tick": "down", "last_trade_price": 6.43, "last_trade_time": "2026-08-21T15:54:59", "percent_change": 4.12956, "prev_day_close": 6.17499995231628}, {"option": "IREN261016C00043000", "bid": 5.75, "bid_size": 819.0, "ask": 6.3, "ask_size": 546.0, "iv": 0.9843, "open_interest": 569.0, "volume": 93.0, "delta": 0.5548, "gamma": 0.0245, "vega": 0.0648, "theta": -0.0567, "rho": 0.0264, "theo": 5.9821, "change": -0.15, "open": 7.4, "high": 8.1, "low": 5.5, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T15:59:48", "percent_change": -2.43903, "prev_day_close": 6.15000009536743}, {"option": "IREN261016P00043000", "bid": 6.8, "bid_size": 11.0, "ask": 7.25, "ask_size": 631.0, "iv": 0.9966, "open_interest": 465.0, "volume": 79.0, "delta": -0.4461, "gamma": 0.0247, "vega": 0.0648, "theta": -0.0571, "rho": -0.0321, "theo": 6.9029, "change": 0.525, "open": 5.43, "high": 7.3, "low": 5.43, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-08-21T15:48:44", "percent_change": 7.92453, "prev_day_close": 6.625}, {"option": "IREN261016C00044000", "bid": 5.3, "bid_size": 850.0, "ask": 5.95, "ask_size": 324.0, "iv": 0.9825, "open_interest": 670.0, "volume": 30.0, "delta": 0.5315, "gamma": 0.0246, "vega": 0.0652, "theta": -0.0572, "rho": 0.0254, "theo": 5.6065, "change": -0.42, "open": 6.9, "high": 7.75, "low": 5.3, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-08-21T15:09:28", "percent_change": -7.30435, "prev_day_close": 5.75}, {"option": "IREN261016P00044000", "bid": 7.35, "bid_size": 91.0, "ask": 7.85, "ask_size": 597.0, "iv": 0.9914, "open_interest": 313.0, "volume": 2.0, "delta": -0.4696, "gamma": 0.0248, "vega": 0.0652, "theta": -0.0576, "rho": -0.0338, "theo": 7.5231, "change": -0.825, "open": 5.92, "high": 6.5, "low": 5.92, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-21T10:00:30", "percent_change": -11.2628, "prev_day_close": 7.32500004768372}, {"option": "IREN261016C00045000", "bid": 5.2, "bid_size": 34.0, "ask": 5.4, "ask_size": 125.0, "iv": 0.9888, "open_interest": 2502.0, "volume": 1213.0, "delta": 0.5087, "gamma": 0.0246, "vega": 0.0654, "theta": -0.0574, "rho": 0.0245, "theo": 5.2545, "change": -0.225, "open": 6.25, "high": 7.36, "low": 4.85, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-08-21T15:58:42", "percent_change": -4.0724, "prev_day_close": 5.52500009536743}, {"option": "IREN261016P00045000", "bid": 8.0, "bid_size": 149.0, "ask": 8.5, "ask_size": 704.0, "iv": 0.9944, "open_interest": 1182.0, "volume": 9.0, "delta": -0.4926, "gamma": 0.0248, "vega": 0.0653, "theta": -0.0579, "rho": -0.0353, "theo": 8.1676, "change": 0.775, "open": 6.48, "high": 8.6, "low": 6.48, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-08-21T13:22:28", "percent_change": 9.90416, "prev_day_close": 7.82499980926514}, {"option": "IREN261016C00046000", "bid": 4.6, "bid_size": 921.0, "ask": 5.2, "ask_size": 145.0, "iv": 0.9802, "open_interest": 417.0, "volume": 86.0, "delta": 0.4864, "gamma": 0.0246, "vega": 0.0653, "theta": -0.0575, "rho": 0.0236, "theo": 4.9254, "change": -0.475, "open": 6.8, "high": 6.8, "low": 4.55, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-21T15:49:48", "percent_change": -9.17874, "prev_day_close": 5.17499995231628}, {"option": "IREN261016P00046000", "bid": 8.45, "bid_size": 490.0, "ask": 9.2, "ask_size": 269.0, "iv": 0.9826, "open_interest": 337.0, "volume": 9.0, "delta": -0.515, "gamma": 0.0248, "vega": 0.0653, "theta": -0.0581, "rho": -0.0368, "theo": 8.8347, "change": 0.45, "open": 7.05, "high": 9.3, "low": 7.05, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-08-21T15:48:28", "percent_change": 5.23256, "prev_day_close": 8.59999990463257}, {"option": "IREN261016C00047000", "bid": 4.6, "bid_size": 8.0, "ask": 4.95, "ask_size": 396.0, "iv": 1.0108, "open_interest": 3993.0, "volume": 46.0, "delta": 0.4649, "gamma": 0.0244, "vega": 0.0651, "theta": -0.0575, "rho": 0.0226, "theo": 4.6175, "change": -0.45, "open": 5.64, "high": 6.2, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-21T13:19:39", "percent_change": -9.27835, "prev_day_close": 4.84999990463257}, {"option": "IREN261016P00047000", "bid": 9.1, "bid_size": 845.0, "ask": 9.9, "ask_size": 262.0, "iv": 0.983, "open_interest": 400.0, "volume": 39.0, "delta": -0.5368, "gamma": 0.0247, "vega": 0.065, "theta": -0.0581, "rho": -0.0383, "theo": 9.5233, "change": 0.555, "open": 7.65, "high": 9.83, "low": 7.65, "tick": "up", "last_trade_price": 9.83, "last_trade_time": "2026-08-21T15:54:30", "percent_change": 5.98383, "prev_day_close": 9.27500009536743}, {"option": "IREN261016C00048000", "bid": 4.05, "bid_size": 885.0, "ask": 4.65, "ask_size": 298.0, "iv": 0.9924, "open_interest": 321.0, "volume": 66.0, "delta": 0.444, "gamma": 0.0242, "vega": 0.0647, "theta": -0.0573, "rho": 0.0217, "theo": 4.3297, "change": -0.695, "open": 5.25, "high": 5.83, "low": 3.83, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-08-21T15:54:58", "percent_change": -15.3591, "prev_day_close": 4.52499985694885}, {"option": "IREN261016P00048000", "bid": 9.85, "bid_size": 324.0, "ask": 10.6, "ask_size": 468.0, "iv": 0.9881, "open_interest": 2453.0, "volume": 67.0, "delta": -0.5579, "gamma": 0.0245, "vega": 0.0646, "theta": -0.0579, "rho": -0.0397, "theo": 10.2322, "change": 0.65, "open": 8.1, "high": 10.61, "low": 8.1, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-21T12:09:58", "percent_change": 6.53267, "prev_day_close": 9.94999980926514}, {"option": "IREN261016C00049000", "bid": 3.75, "bid_size": 789.0, "ask": 4.35, "ask_size": 129.0, "iv": 0.9902, "open_interest": 1110.0, "volume": 3.0, "delta": 0.4239, "gamma": 0.0239, "vega": 0.0642, "theta": -0.0569, "rho": 0.0208, "theo": 4.061, "change": -0.225, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-21T12:09:38", "percent_change": -5.45455, "prev_day_close": 4.125}, {"option": "IREN261016P00049000", "bid": 10.5, "bid_size": 223.0, "ask": 11.35, "ask_size": 147.0, "iv": 0.9864, "open_interest": 225.0, "volume": 0.0, "delta": -0.5782, "gamma": 0.0242, "vega": 0.064, "theta": -0.0576, "rho": -0.041, "theo": 10.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.65, "last_trade_time": "2026-08-20T10:12:44", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "IREN261016C00050000", "bid": 3.5, "bid_size": 1186.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.9774, "open_interest": 2723.0, "volume": 1796.0, "delta": 0.4045, "gamma": 0.0236, "vega": 0.0635, "theta": -0.0564, "rho": 0.02, "theo": 3.8103, "change": -0.25, "open": 4.75, "high": 5.5, "low": 3.45, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-21T15:54:30", "percent_change": -6.25, "prev_day_close": 4.0}, {"option": "IREN261016P00050000", "bid": 11.5, "bid_size": 55.0, "ask": 12.1, "ask_size": 624.0, "iv": 1.0096, "open_interest": 2604.0, "volume": 12.0, "delta": -0.5979, "gamma": 0.0239, "vega": 0.0633, "theta": -0.0571, "rho": -0.0422, "theo": 11.7068, "change": -1.9, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-08-21T09:41:37", "percent_change": -16.6667, "prev_day_close": 11.4000000953674}, {"option": "IREN261016C00055000", "bid": 2.55, "bid_size": 723.0, "ask": 2.93, "ask_size": 49.0, "iv": 1.0023, "open_interest": 1773.0, "volume": 146.0, "delta": 0.3188, "gamma": 0.0214, "vega": 0.0585, "theta": -0.0527, "rho": 0.016, "theo": 2.7863, "change": -0.055, "open": 3.95, "high": 3.95, "low": 2.4, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -1.96078, "prev_day_close": 2.80499994754791}, {"option": "IREN261016P00055000", "bid": 15.15, "bid_size": 310.0, "ask": 16.1, "ask_size": 167.0, "iv": 1.0024, "open_interest": 2660.0, "volume": 8.0, "delta": -0.6848, "gamma": 0.0218, "vega": 0.058, "theta": -0.0536, "rho": -0.0477, "theo": 15.6707, "change": 0.645, "open": 13.1, "high": 15.92, "low": 13.1, "tick": "up", "last_trade_price": 15.92, "last_trade_time": "2026-08-21T12:33:15", "percent_change": 4.22259, "prev_day_close": 15.2750000953674}, {"option": "IREN261016C00060000", "bid": 1.88, "bid_size": 450.0, "ask": 2.3, "ask_size": 758.0, "iv": 1.0318, "open_interest": 5168.0, "volume": 690.0, "delta": 0.251, "gamma": 0.0188, "vega": 0.0521, "theta": -0.0476, "rho": 0.0128, "theo": 2.064, "change": 0.045, "open": 2.5, "high": 2.89, "low": 1.8, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-08-21T15:59:12", "percent_change": 2.18978, "prev_day_close": 2.05500000715256}, {"option": "IREN261016P00060000", "bid": 19.35, "bid_size": 426.0, "ask": 20.45, "ask_size": 405.0, "iv": 1.0193, "open_interest": 831.0, "volume": 1.0, "delta": -0.754, "gamma": 0.0192, "vega": 0.0512, "theta": -0.0487, "rho": -0.0509, "theo": 19.9384, "change": -1.925, "open": 17.6, "high": 17.6, "low": 17.6, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-08-21T09:46:59", "percent_change": -9.85916, "prev_day_close": 19.5250005722046}, {"option": "IREN261016C00065000", "bid": 1.4, "bid_size": 402.0, "ask": 1.66, "ask_size": 162.0, "iv": 1.0397, "open_interest": 2517.0, "volume": 111.0, "delta": 0.198, "gamma": 0.0161, "vega": 0.0455, "theta": -0.0422, "rho": 0.0102, "theo": 1.548, "change": -0.065, "open": 2.0, "high": 2.13, "low": 1.35, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-08-21T15:53:41", "percent_change": -4.18006, "prev_day_close": 1.55500000715256}, {"option": "IREN261016P00065000", "bid": 23.25, "bid_size": 558.0, "ask": 26.5, "ask_size": 695.0, "iv": 1.1421, "open_interest": 261.0, "volume": 0.0, "delta": -0.8083, "gamma": 0.0166, "vega": 0.0442, "theta": -0.0434, "rho": -0.0525, "theo": 24.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.05, "last_trade_time": "2026-08-12T10:48:36", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "IREN261016C00070000", "bid": 1.05, "bid_size": 341.0, "ask": 1.39, "ask_size": 675.0, "iv": 1.0713, "open_interest": 6048.0, "volume": 166.0, "delta": 0.1572, "gamma": 0.0137, "vega": 0.0393, "theta": -0.0369, "rho": 0.0081, "theo": 1.1771, "change": 0.03, "open": 1.6, "high": 1.6, "low": 1.01, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-21T15:50:04", "percent_change": 2.67857, "prev_day_close": 1.12000000476837}, {"option": "IREN261016P00070000", "bid": 28.5, "bid_size": 231.0, "ask": 30.6, "ask_size": 760.0, "iv": 1.1839, "open_interest": 406.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0143, "vega": 0.0378, "theta": -0.0384, "rho": -0.0528, "theo": 29.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-14T14:28:02", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "IREN261016C00075000", "bid": 0.8, "bid_size": 470.0, "ask": 0.99, "ask_size": 198.0, "iv": 1.073, "open_interest": 4110.0, "volume": 133.0, "delta": 0.1256, "gamma": 0.0116, "vega": 0.0337, "theta": -0.0321, "rho": 0.0065, "theo": 0.9072, "change": 0.045, "open": 1.0, "high": 1.25, "low": 0.76, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-21T15:58:35", "percent_change": 5.26316, "prev_day_close": 0.854999989271164}, {"option": "IREN261016P00075000", "bid": 33.0, "bid_size": 41.0, "ask": 35.55, "ask_size": 39.0, "iv": 1.2165, "open_interest": 41.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0122, "vega": 0.0314, "theta": -0.0338, "rho": -0.0504, "theo": 33.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-06-23T11:07:28", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "IREN261016C00080000", "bid": 0.58, "bid_size": 326.0, "ask": 0.89, "ask_size": 1012.0, "iv": 1.1018, "open_interest": 5843.0, "volume": 228.0, "delta": 0.1012, "gamma": 0.0098, "vega": 0.0288, "theta": -0.0278, "rho": 0.0053, "theo": 0.7082, "change": -0.005, "open": 0.62, "high": 0.71, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-21T13:21:49", "percent_change": -0.8, "prev_day_close": 0.625}, {"option": "IREN261016P00080000", "bid": 37.3, "bid_size": 19.0, "ask": 40.7, "ask_size": 12.0, "iv": 1.2297, "open_interest": 34.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0105, "vega": 0.0257, "theta": -0.0298, "rho": -0.046, "theo": 38.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-06-15T15:15:50", "percent_change": 0.0, "prev_day_close": 38.375}, {"option": "IREN261016C00085000", "bid": 0.36, "bid_size": 849.0, "ask": 0.73, "ask_size": 1074.0, "iv": 1.1017, "open_interest": 1231.0, "volume": 11.0, "delta": 0.0821, "gamma": 0.0083, "vega": 0.0247, "theta": -0.024, "rho": 0.0043, "theo": 0.5596, "change": 0.04, "open": 0.75, "high": 0.75, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-21T11:42:46", "percent_change": 8.16327, "prev_day_close": 0.489999994635582}, {"option": "IREN261016P00085000", "bid": 41.9, "bid_size": 12.0, "ask": 45.55, "ask_size": 10.0, "iv": 1.2203, "open_interest": 12.0, "volume": 0.0, "delta": -0.93, "gamma": 0.009, "vega": 0.0215, "theta": -0.0263, "rho": -0.0444, "theo": 43.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.14, "last_trade_time": "2026-08-18T13:32:38", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "IREN261016C00090000", "bid": 0.4, "bid_size": 23.0, "ask": 0.62, "ask_size": 1330.0, "iv": 1.1512, "open_interest": 11475.0, "volume": 270.0, "delta": 0.0672, "gamma": 0.007, "vega": 0.0212, "theta": -0.0208, "rho": 0.0035, "theo": 0.4472, "change": 0.04, "open": 0.52, "high": 0.52, "low": 0.39, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-08-21T15:27:23", "percent_change": 10.0, "prev_day_close": 0.399999991059303}, {"option": "IREN261016P00090000", "bid": 47.45, "bid_size": 16.0, "ask": 50.1, "ask_size": 12.0, "iv": 1.3103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0078, "vega": 0.017, "theta": -0.0235, "rho": -0.0388, "theo": 48.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.81, "last_trade_time": "2026-06-15T13:10:37", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "IREN261016C00095000", "bid": 0.18, "bid_size": 776.0, "ask": 0.52, "ask_size": 1076.0, "iv": 1.13, "open_interest": 5060.0, "volume": 1.0, "delta": 0.0554, "gamma": 0.0059, "vega": 0.0182, "theta": -0.0181, "rho": 0.0029, "theo": 0.3611, "change": 0.045, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T11:05:42", "percent_change": 14.7541, "prev_day_close": 0.304999992251396}, {"option": "IREN261016P00095000", "bid": 52.0, "bid_size": 17.0, "ask": 54.45, "ask_size": 10.0, "iv": 1.0909, "open_interest": 0.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0067, "vega": 0.013, "theta": -0.0209, "rho": -0.0299, "theo": 53.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.42, "last_trade_time": "2026-07-10T13:56:22", "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "IREN261016C00100000", "bid": 0.05, "bid_size": 932.0, "ask": 0.51, "ask_size": 1450.0, "iv": 1.1401, "open_interest": 5335.0, "volume": 7.0, "delta": 0.0461, "gamma": 0.0051, "vega": 0.0157, "theta": -0.0157, "rho": 0.0024, "theo": 0.2944, "change": -0.02, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T15:25:53", "percent_change": -7.40741, "prev_day_close": 0.270000003278255}, {"option": "IREN261016P00100000", "bid": 57.0, "bid_size": 16.0, "ask": 59.65, "ask_size": 10.0, "iv": 1.2299, "open_interest": 21.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0057, "vega": 0.0103, "theta": -0.0183, "rho": -0.028, "theo": 58.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.25, "last_trade_time": "2026-06-09T13:14:15", "percent_change": 0.0, "prev_day_close": 58.1750011444092}, {"option": "IREN261016C00105000", "bid": 0.13, "bid_size": 483.0, "ask": 0.39, "ask_size": 1132.0, "iv": 1.1755, "open_interest": 856.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0043, "vega": 0.0136, "theta": -0.0137, "rho": 0.002, "theo": 0.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-17T15:22:06", "percent_change": 0.0, "prev_day_close": 0.239999999292195}, {"option": "IREN261016P00105000", "bid": 61.7, "bid_size": 17.0, "ask": 65.25, "ask_size": 12.0, "iv": 1.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0048, "vega": 0.0073, "theta": -0.0158, "rho": -0.0164, "theo": 63.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.42, "last_trade_time": "2026-06-16T10:49:32", "percent_change": 0.0, "prev_day_close": 63.0500011444092}, {"option": "IREN261016C00110000", "bid": 0.1, "bid_size": 408.0, "ask": 0.44, "ask_size": 2253.0, "iv": 1.2289, "open_interest": 2327.0, "volume": 12.0, "delta": 0.0325, "gamma": 0.0037, "vega": 0.0118, "theta": -0.012, "rho": 0.0017, "theo": 0.2009, "change": -0.06, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T15:36:14", "percent_change": -23.0769, "prev_day_close": 0.259999994188547}, {"option": "IREN261016P00110000", "bid": 66.3, "bid_size": 5.0, "ask": 70.3, "ask_size": 1.0, "iv": 1.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0037, "vega": 0.0052, "theta": -0.0123, "rho": -0.015, "theo": 68.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9249992370606}, {"option": "IREN261016C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 1026.0, "iv": 1.2209, "open_interest": 110.0, "volume": 2.0, "delta": 0.0275, "gamma": 0.0032, "vega": 0.0103, "theta": -0.0106, "rho": 0.0014, "theo": 0.1679, "change": -0.075, "open": 0.19, "high": 0.19, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T10:46:17", "percent_change": -40.5405, "prev_day_close": 0.185000002384186}, {"option": "IREN261016P00115000", "bid": 71.25, "bid_size": 5.0, "ask": 75.25, "ask_size": 10.0, "iv": 1.3255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0029, "vega": 0.0044, "theta": -0.0095, "rho": -0.012, "theo": 73.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "IREN261016C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 973.0, "iv": 1.2233, "open_interest": 129.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0028, "vega": 0.009, "theta": -0.0093, "rho": 0.0012, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-12T15:24:33", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "IREN261016P00120000", "bid": 76.35, "bid_size": 5.0, "ask": 80.25, "ask_size": 10.0, "iv": 1.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0022, "vega": 0.0018, "theta": -0.0067, "rho": -0.0052, "theo": 78.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7750015258789}, {"option": "IREN261016C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 1.2448, "open_interest": 36.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0024, "vega": 0.0079, "theta": -0.0082, "rho": 0.0011, "theo": 0.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-05T14:20:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "IREN261016P00125000", "bid": 81.25, "bid_size": 5.0, "ask": 85.25, "ask_size": 1.0, "iv": 1.4167, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0015, "vega": 0.0016, "theta": -0.0043, "rho": -0.0053, "theo": 83.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "IREN261016C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 4.0, "iv": 1.2629, "open_interest": 232.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0021, "vega": 0.0069, "theta": -0.0073, "rho": 0.0009, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-19T12:08:46", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "IREN261016P00130000", "bid": 86.7, "bid_size": 5.0, "ask": 90.25, "ask_size": 10.0, "iv": 1.6186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.001, "vega": 0.0011, "theta": -0.0024, "rho": -0.0026, "theo": 88.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9500007629394}, {"option": "IREN261016C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 22.0, "iv": 1.3899, "open_interest": 10.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0019, "vega": 0.0061, "theta": -0.0065, "rho": 0.0008, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-29T12:52:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IREN261016P00135000", "bid": 91.9, "bid_size": 5.0, "ask": 95.25, "ask_size": 10.0, "iv": 1.7138, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0015, "rho": -0.0008, "theo": 93.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.1499977111816}, {"option": "IREN261016C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 890.0, "iv": 1.2881, "open_interest": 106.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0016, "vega": 0.0054, "theta": -0.0058, "rho": 0.0007, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-20T12:30:56", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IREN261016P00140000", "bid": 96.9, "bid_size": 5.0, "ask": 100.25, "ask_size": 10.0, "iv": 1.7554, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0008, "rho": -0.0008, "theo": 98.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.125}, {"option": "IREN261120C00018000", "bid": 22.35, "bid_size": 71.0, "ask": 26.05, "ask_size": 47.0, "iv": 0.9731, "open_interest": 21.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0032, "vega": 0.0151, "theta": -0.0088, "rho": 0.0404, "theo": 24.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.42, "last_trade_time": "2026-08-14T09:41:40", "percent_change": 0.0, "prev_day_close": 24.5250005722046}, {"option": "IREN261120P00018000", "bid": 0.21, "bid_size": 843.0, "ask": 0.58, "ask_size": 3005.0, "iv": 1.1117, "open_interest": 738.0, "volume": 15.0, "delta": -0.0323, "gamma": 0.0032, "vega": 0.0152, "theta": -0.0088, "rho": -0.004, "theo": 0.344, "change": 0.095, "open": 0.3, "high": 0.39, "low": 0.3, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-21T15:59:52", "percent_change": 32.2034, "prev_day_close": 0.294999994337559}, {"option": "IREN261120C00019000", "bid": 21.45, "bid_size": 61.0, "ask": 24.7, "ask_size": 43.0, "iv": 0.7651, "open_interest": 2.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0038, "vega": 0.0177, "theta": -0.0102, "rho": 0.042, "theo": 23.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.39, "last_trade_time": "2026-07-28T15:24:32", "percent_change": 0.0, "prev_day_close": 23.7250003814697}, {"option": "IREN261120P00019000", "bid": 0.24, "bid_size": 894.0, "ask": 0.72, "ask_size": 1830.0, "iv": 1.0969, "open_interest": 93.0, "volume": 1.0, "delta": -0.0392, "gamma": 0.0038, "vega": 0.0177, "theta": -0.0103, "rho": -0.0048, "theo": 0.427, "change": 0.155, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-21T15:59:59", "percent_change": 47.6923, "prev_day_close": 0.324999995529652}, {"option": "IREN261120C00020000", "bid": 20.55, "bid_size": 66.0, "ask": 24.05, "ask_size": 44.0, "iv": 0.9219, "open_interest": 86.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0044, "vega": 0.0205, "theta": -0.0118, "rho": 0.0435, "theo": 22.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.93, "last_trade_time": "2026-08-17T15:13:15", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "IREN261120P00020000", "bid": 0.3, "bid_size": 809.0, "ask": 0.83, "ask_size": 3021.0, "iv": 1.0773, "open_interest": 581.0, "volume": 157.0, "delta": -0.047, "gamma": 0.0044, "vega": 0.0206, "theta": -0.0118, "rho": -0.0058, "theo": 0.5239, "change": 0.155, "open": 0.57, "high": 0.63, "low": 0.5, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-08-21T15:51:23", "percent_change": 32.6316, "prev_day_close": 0.474999994039536}, {"option": "IREN261120C00021000", "bid": 19.7, "bid_size": 65.0, "ask": 23.25, "ask_size": 50.0, "iv": 0.9616, "open_interest": 14.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0051, "vega": 0.0234, "theta": -0.0134, "rho": 0.0448, "theo": 21.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-08-18T15:23:49", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "IREN261120P00021000", "bid": 0.43, "bid_size": 787.0, "ask": 0.89, "ask_size": 2239.0, "iv": 1.059, "open_interest": 178.0, "volume": 13.0, "delta": -0.0556, "gamma": 0.0051, "vega": 0.0235, "theta": -0.0134, "rho": -0.0069, "theo": 0.6359, "change": 0.105, "open": 0.46, "high": 0.67, "low": 0.46, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-08-21T15:42:42", "percent_change": 18.9189, "prev_day_close": 0.555000007152557}, {"option": "IREN261120C00022000", "bid": 18.85, "bid_size": 66.0, "ask": 22.35, "ask_size": 45.0, "iv": 0.9588, "open_interest": 4.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0058, "vega": 0.0266, "theta": -0.0151, "rho": 0.046, "theo": 20.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-08-12T12:20:21", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "IREN261120P00022000", "bid": 0.58, "bid_size": 638.0, "ask": 0.97, "ask_size": 1598.0, "iv": 1.0444, "open_interest": 160.0, "volume": 1.0, "delta": -0.0653, "gamma": 0.0058, "vega": 0.0267, "theta": -0.0151, "rho": -0.0081, "theo": 0.7656, "change": 0.085, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-08-21T12:39:42", "percent_change": 11.7241, "prev_day_close": 0.724999994039536}, {"option": "IREN261120C00023000", "bid": 18.0, "bid_size": 66.0, "ask": 21.5, "ask_size": 40.0, "iv": 0.9586, "open_interest": 8.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0066, "vega": 0.0299, "theta": -0.0168, "rho": 0.047, "theo": 19.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.21, "last_trade_time": "2026-05-15T14:25:20", "percent_change": 0.0, "prev_day_close": 20.2250003814697}, {"option": "IREN261120P00023000", "bid": 0.88, "bid_size": 43.0, "ask": 1.04, "ask_size": 990.0, "iv": 1.0492, "open_interest": 201.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0066, "vega": 0.03, "theta": -0.0169, "rho": -0.0095, "theo": 0.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-08-20T14:07:32", "percent_change": 0.0, "prev_day_close": 0.895000010728836}, {"option": "IREN261120C00024000", "bid": 17.2, "bid_size": 61.0, "ask": 20.8, "ask_size": 45.0, "iv": 0.984, "open_interest": 10.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0074, "vega": 0.0333, "theta": -0.0187, "rho": 0.0478, "theo": 19.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-08-19T15:08:43", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "IREN261120P00024000", "bid": 1.06, "bid_size": 44.0, "ask": 1.18, "ask_size": 611.0, "iv": 1.0391, "open_interest": 291.0, "volume": 30.0, "delta": -0.0877, "gamma": 0.0074, "vega": 0.0334, "theta": -0.0188, "rho": -0.011, "theo": 1.0822, "change": 0.19, "open": 1.09, "high": 1.19, "low": 1.09, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-08-21T15:51:23", "percent_change": 19.0, "prev_day_close": 1.00000002980232}, {"option": "IREN261120C00025000", "bid": 16.4, "bid_size": 78.0, "ask": 18.9, "ask_size": 10.0, "iv": 0.8071, "open_interest": 49.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0082, "vega": 0.0368, "theta": -0.0205, "rho": 0.0485, "theo": 18.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-08-19T09:51:52", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "IREN261120P00025000", "bid": 1.19, "bid_size": 34.0, "ask": 1.4, "ask_size": 1108.0, "iv": 1.0288, "open_interest": 1060.0, "volume": 17.0, "delta": -0.1003, "gamma": 0.0082, "vega": 0.0368, "theta": -0.0206, "rho": -0.0126, "theo": 1.2715, "change": 0.065, "open": 1.1, "high": 1.32, "low": 1.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-08-21T15:13:31", "percent_change": 5.17928, "prev_day_close": 1.25499999523163}, {"option": "IREN261120C00026000", "bid": 16.15, "bid_size": 170.0, "ask": 18.9, "ask_size": 178.0, "iv": 1.0084, "open_interest": 1.0, "volume": 0.0, "delta": 0.885, "gamma": 0.009, "vega": 0.0402, "theta": -0.0224, "rho": 0.0491, "theo": 17.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.22, "last_trade_time": "2026-08-18T11:05:34", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "IREN261120P00026000", "bid": 1.22, "bid_size": 1063.0, "ask": 1.65, "ask_size": 981.0, "iv": 1.0058, "open_interest": 504.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.009, "vega": 0.0403, "theta": -0.0225, "rho": -0.0143, "theo": 1.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-08-17T13:54:48", "percent_change": 0.0, "prev_day_close": 1.41000002622604}, {"option": "IREN261120C00027000", "bid": 15.75, "bid_size": 538.0, "ask": 17.55, "ask_size": 521.0, "iv": 0.9774, "open_interest": 97.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0098, "vega": 0.0438, "theta": -0.0243, "rho": 0.0495, "theo": 16.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-08-13T09:50:42", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "IREN261120P00027000", "bid": 1.5, "bid_size": 649.0, "ask": 2.0, "ask_size": 1559.0, "iv": 1.0213, "open_interest": 140.0, "volume": 7.0, "delta": -0.1282, "gamma": 0.0099, "vega": 0.0439, "theta": -0.0244, "rho": -0.0161, "theo": 1.7165, "change": 0.035, "open": 1.35, "high": 1.74, "low": 1.35, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-08-21T14:58:38", "percent_change": 2.05278, "prev_day_close": 1.70500004291534}, {"option": "IREN261120C00028000", "bid": 14.3, "bid_size": 201.0, "ask": 17.9, "ask_size": 192.0, "iv": 1.0157, "open_interest": 17.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0106, "vega": 0.0472, "theta": -0.0262, "rho": 0.0497, "theo": 16.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.63, "last_trade_time": "2026-08-18T14:16:37", "percent_change": 0.0, "prev_day_close": 15.9749999046326}, {"option": "IREN261120P00028000", "bid": 1.79, "bid_size": 622.0, "ask": 2.27, "ask_size": 762.0, "iv": 1.0219, "open_interest": 1015.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.0107, "vega": 0.0473, "theta": -0.0263, "rho": -0.018, "theo": 1.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-08-20T12:58:04", "percent_change": 0.0, "prev_day_close": 1.85499995946884}, {"option": "IREN261120C00029000", "bid": 13.6, "bid_size": 175.0, "ask": 16.95, "ask_size": 184.0, "iv": 0.9892, "open_interest": 2.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0114, "vega": 0.0506, "theta": -0.028, "rho": 0.0498, "theo": 15.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-07-06T09:30:00", "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "IREN261120P00029000", "bid": 2.01, "bid_size": 741.0, "ask": 2.5, "ask_size": 721.0, "iv": 1.007, "open_interest": 520.0, "volume": 1.0, "delta": -0.1593, "gamma": 0.0115, "vega": 0.0508, "theta": -0.0282, "rho": -0.0202, "theo": 2.2559, "change": 0.165, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-21T10:42:06", "percent_change": 7.55149, "prev_day_close": 2.18499994277954}, {"option": "IREN261120C00030000", "bid": 13.25, "bid_size": 1114.0, "ask": 16.45, "ask_size": 1095.0, "iv": 1.0358, "open_interest": 277.0, "volume": 2.0, "delta": 0.8233, "gamma": 0.0122, "vega": 0.054, "theta": -0.0298, "rho": 0.0498, "theo": 14.6817, "change": -0.15, "open": 14.85, "high": 14.85, "low": 14.45, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-08-21T10:56:33", "percent_change": -1.0274, "prev_day_close": 14.5999999046326}, {"option": "IREN261120P00030000", "bid": 2.3, "bid_size": 870.0, "ask": 2.87, "ask_size": 772.0, "iv": 1.0089, "open_interest": 6805.0, "volume": 48.0, "delta": -0.1758, "gamma": 0.0123, "vega": 0.0542, "theta": -0.03, "rho": -0.0222, "theo": 2.5625, "change": 0.13, "open": 2.06, "high": 2.71, "low": 2.06, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-08-21T15:48:27", "percent_change": 5.2, "prev_day_close": 2.5}, {"option": "IREN261120C00031000", "bid": 13.05, "bid_size": 250.0, "ask": 14.5, "ask_size": 117.0, "iv": 0.959, "open_interest": 38.0, "volume": 0.0, "delta": 0.8063, "gamma": 0.013, "vega": 0.0572, "theta": -0.0315, "rho": 0.0497, "theo": 14.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-17T12:37:20", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "IREN261120P00031000", "bid": 2.69, "bid_size": 445.0, "ask": 3.25, "ask_size": 878.0, "iv": 1.016, "open_interest": 453.0, "volume": 2.0, "delta": -0.193, "gamma": 0.0131, "vega": 0.0573, "theta": -0.0317, "rho": -0.0244, "theo": 2.8938, "change": 0.205, "open": 2.95, "high": 3.0, "low": 2.95, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-21T15:36:23", "percent_change": 7.33452, "prev_day_close": 2.79500007629395}, {"option": "IREN261120C00032000", "bid": 12.9, "bid_size": 160.0, "ask": 14.0, "ask_size": 154.0, "iv": 1.0113, "open_interest": 54.0, "volume": 0.0, "delta": 0.7888, "gamma": 0.0137, "vega": 0.0603, "theta": -0.0332, "rho": 0.0494, "theo": 13.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.77, "last_trade_time": "2026-07-30T09:30:21", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "IREN261120P00032000", "bid": 2.92, "bid_size": 978.0, "ask": 3.6, "ask_size": 864.0, "iv": 1.0028, "open_interest": 225.0, "volume": 37.0, "delta": -0.2106, "gamma": 0.0138, "vega": 0.0604, "theta": -0.0334, "rho": -0.0268, "theo": 3.2499, "change": 0.18, "open": 2.6, "high": 3.37, "low": 2.6, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-08-21T15:13:31", "percent_change": 5.64263, "prev_day_close": 3.19000005722046}, {"option": "IREN261120C00033000", "bid": 12.3, "bid_size": 640.0, "ask": 13.35, "ask_size": 456.0, "iv": 1.0071, "open_interest": 327.0, "volume": 3.0, "delta": 0.7708, "gamma": 0.0144, "vega": 0.0632, "theta": -0.0347, "rho": 0.049, "theo": 12.7792, "change": -0.28, "open": 12.32, "high": 12.77, "low": 12.25, "tick": "up", "last_trade_price": 12.77, "last_trade_time": "2026-08-21T15:57:14", "percent_change": -2.14559, "prev_day_close": 13.0499997138977}, {"option": "IREN261120P00033000", "bid": 3.4, "bid_size": 674.0, "ask": 4.0, "ask_size": 942.0, "iv": 1.0107, "open_interest": 2428.0, "volume": 114.0, "delta": -0.2287, "gamma": 0.0145, "vega": 0.0634, "theta": -0.035, "rho": -0.0291, "theo": 3.6315, "change": 0.22, "open": 3.5, "high": 3.8, "low": 3.5, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-08-21T15:54:52", "percent_change": 6.28571, "prev_day_close": 3.5}, {"option": "IREN261120C00034000", "bid": 11.75, "bid_size": 294.0, "ask": 12.75, "ask_size": 164.0, "iv": 1.0074, "open_interest": 27.0, "volume": 3.0, "delta": 0.7526, "gamma": 0.015, "vega": 0.0659, "theta": -0.0362, "rho": 0.0486, "theo": 12.1945, "change": -0.28, "open": 11.82, "high": 12.17, "low": 11.75, "tick": "up", "last_trade_price": 12.17, "last_trade_time": "2026-08-21T15:57:14", "percent_change": -2.249, "prev_day_close": 12.4500002861023}, {"option": "IREN261120P00034000", "bid": 3.85, "bid_size": 336.0, "ask": 4.4, "ask_size": 1263.0, "iv": 1.0122, "open_interest": 399.0, "volume": 0.0, "delta": -0.2471, "gamma": 0.0151, "vega": 0.066, "theta": -0.0365, "rho": -0.0314, "theo": 4.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-20T12:14:31", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "IREN261120C00035000", "bid": 11.2, "bid_size": 804.0, "ask": 12.0, "ask_size": 111.0, "iv": 0.9933, "open_interest": 377.0, "volume": 3.0, "delta": 0.7341, "gamma": 0.0156, "vega": 0.0684, "theta": -0.0376, "rho": 0.048, "theo": 11.6341, "change": 2.3, "open": 14.2, "high": 14.2, "low": 14.2, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-08-21T09:38:05", "percent_change": 19.3277, "prev_day_close": 11.9000000953674}, {"option": "IREN261120P00035000", "bid": 4.35, "bid_size": 19.0, "ask": 4.85, "ask_size": 1315.0, "iv": 1.0175, "open_interest": 1927.0, "volume": 93.0, "delta": -0.2657, "gamma": 0.0157, "vega": 0.0686, "theta": -0.0379, "rho": -0.0339, "theo": 4.4682, "change": 0.3, "open": 3.6, "high": 4.75, "low": 3.6, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-21T15:35:05", "percent_change": 6.97675, "prev_day_close": 4.29999995231628}, {"option": "IREN261120C00036000", "bid": 10.65, "bid_size": 692.0, "ask": 11.55, "ask_size": 453.0, "iv": 0.9983, "open_interest": 85.0, "volume": 5.0, "delta": 0.7155, "gamma": 0.0161, "vega": 0.0708, "theta": -0.0389, "rho": 0.0474, "theo": 11.0979, "change": -0.7, "open": 13.4, "high": 13.4, "low": 10.65, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-08-21T12:54:54", "percent_change": -6.1674, "prev_day_close": 11.3499999046326}, {"option": "IREN261120P00036000", "bid": 4.55, "bid_size": 871.0, "ask": 5.3, "ask_size": 724.0, "iv": 0.9982, "open_interest": 456.0, "volume": 58.0, "delta": -0.2845, "gamma": 0.0163, "vega": 0.071, "theta": -0.0392, "rho": -0.0364, "theo": 4.9235, "change": -0.51, "open": 4.1, "high": 4.24, "low": 4.0, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-08-21T09:56:03", "percent_change": -10.7368, "prev_day_close": 4.75}, {"option": "IREN261120C00037000", "bid": 10.15, "bid_size": 962.0, "ask": 10.9, "ask_size": 146.0, "iv": 0.9896, "open_interest": 169.0, "volume": 12.0, "delta": 0.6967, "gamma": 0.0166, "vega": 0.0729, "theta": -0.0401, "rho": 0.0467, "theo": 10.5854, "change": -0.13, "open": 12.09, "high": 12.09, "low": 10.2, "tick": "up", "last_trade_price": 10.67, "last_trade_time": "2026-08-21T15:59:44", "percent_change": -1.2037, "prev_day_close": 10.7999997138977}, {"option": "IREN261120P00037000", "bid": 5.0, "bid_size": 918.0, "ask": 5.75, "ask_size": 676.0, "iv": 0.9942, "open_interest": 3566.0, "volume": 44.0, "delta": -0.3034, "gamma": 0.0168, "vega": 0.0731, "theta": -0.0404, "rho": -0.0387, "theo": 5.4023, "change": 0.225, "open": 4.7, "high": 5.61, "low": 4.7, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-08-21T14:27:01", "percent_change": 4.30622, "prev_day_close": 5.22499990463257}, {"option": "IREN261120C00038000", "bid": 9.7, "bid_size": 781.0, "ask": 10.45, "ask_size": 212.0, "iv": 0.9953, "open_interest": 247.0, "volume": 13.0, "delta": 0.678, "gamma": 0.017, "vega": 0.0748, "theta": -0.0411, "rho": 0.046, "theo": 10.0956, "change": -0.645, "open": 11.8, "high": 11.8, "low": 9.75, "tick": "down", "last_trade_price": 9.78, "last_trade_time": "2026-08-21T15:42:41", "percent_change": -6.18705, "prev_day_close": 10.4250001907349}, {"option": "IREN261120P00038000", "bid": 5.5, "bid_size": 1048.0, "ask": 6.25, "ask_size": 592.0, "iv": 0.9941, "open_interest": 744.0, "volume": 12.0, "delta": -0.3223, "gamma": 0.0172, "vega": 0.075, "theta": -0.0415, "rho": -0.0413, "theo": 5.904, "change": 0.375, "open": 5.74, "high": 6.15, "low": 5.74, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-08-21T14:50:44", "percent_change": 6.4935, "prev_day_close": 5.77500009536743}, {"option": "IREN261120C00039000", "bid": 9.25, "bid_size": 894.0, "ask": 9.9, "ask_size": 76.0, "iv": 0.9914, "open_interest": 343.0, "volume": 35.0, "delta": 0.6593, "gamma": 0.0174, "vega": 0.0766, "theta": -0.0421, "rho": 0.0451, "theo": 9.6283, "change": -0.37, "open": 12.0, "high": 12.0, "low": 9.38, "tick": "up", "last_trade_price": 9.63, "last_trade_time": "2026-08-21T15:57:40", "percent_change": -3.7, "prev_day_close": 10.0}, {"option": "IREN261120P00039000", "bid": 6.25, "bid_size": 327.0, "ask": 6.55, "ask_size": 15.0, "iv": 0.9946, "open_interest": 786.0, "volume": 21.0, "delta": -0.3412, "gamma": 0.0176, "vega": 0.0767, "theta": -0.0425, "rho": -0.0437, "theo": 6.4286, "change": 0.2, "open": 5.0, "high": 6.65, "low": 5.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-21T15:59:57", "percent_change": 3.1746, "prev_day_close": 6.30000019073486}, {"option": "IREN261120C00040000", "bid": 8.8, "bid_size": 862.0, "ask": 9.5, "ask_size": 104.0, "iv": 0.9947, "open_interest": 2553.0, "volume": 80.0, "delta": 0.6407, "gamma": 0.0178, "vega": 0.0781, "theta": -0.043, "rho": 0.0443, "theo": 9.1829, "change": -0.63, "open": 11.5, "high": 11.5, "low": 8.65, "tick": "down", "last_trade_price": 8.82, "last_trade_time": "2026-08-21T15:07:55", "percent_change": -6.66666, "prev_day_close": 9.44999980926514}, {"option": "IREN261120P00040000", "bid": 6.85, "bid_size": 11.0, "ask": 7.35, "ask_size": 895.0, "iv": 1.0148, "open_interest": 3431.0, "volume": 102.0, "delta": -0.36, "gamma": 0.018, "vega": 0.0782, "theta": -0.0434, "rho": -0.046, "theo": 6.9753, "change": 0.45, "open": 5.75, "high": 7.25, "low": 5.75, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-08-21T14:40:04", "percent_change": 6.71642, "prev_day_close": 6.70000004768372}, {"option": "IREN261120C00041000", "bid": 8.4, "bid_size": 664.0, "ask": 9.1, "ask_size": 398.0, "iv": 0.9985, "open_interest": 783.0, "volume": 167.0, "delta": 0.6222, "gamma": 0.018, "vega": 0.0794, "theta": -0.0437, "rho": 0.0434, "theo": 8.7583, "change": -0.6, "open": 8.9, "high": 8.9, "low": 8.25, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-08-21T15:48:23", "percent_change": -6.59341, "prev_day_close": 9.09999990463257}, {"option": "IREN261120P00041000", "bid": 7.4, "bid_size": 47.0, "ask": 7.95, "ask_size": 999.0, "iv": 1.0162, "open_interest": 1050.0, "volume": 128.0, "delta": -0.3786, "gamma": 0.0183, "vega": 0.0795, "theta": -0.0442, "rho": -0.0486, "theo": 7.543, "change": 0.39, "open": 6.3, "high": 7.85, "low": 6.3, "tick": "down", "last_trade_price": 7.79, "last_trade_time": "2026-08-21T15:12:42", "percent_change": 5.27027, "prev_day_close": 7.40000009536743}, {"option": "IREN261120C00042000", "bid": 8.0, "bid_size": 794.0, "ask": 8.7, "ask_size": 189.0, "iv": 0.9999, "open_interest": 5274.0, "volume": 146.0, "delta": 0.604, "gamma": 0.0183, "vega": 0.0804, "theta": -0.0443, "rho": 0.0425, "theo": 8.3539, "change": -0.755, "open": 10.62, "high": 10.62, "low": 7.85, "tick": "down", "last_trade_price": 7.97, "last_trade_time": "2026-08-21T15:28:49", "percent_change": -8.65329, "prev_day_close": 8.72499990463257}, {"option": "IREN261120P00042000", "bid": 7.95, "bid_size": 194.0, "ask": 8.5, "ask_size": 823.0, "iv": 1.0121, "open_interest": 1243.0, "volume": 208.0, "delta": -0.3971, "gamma": 0.0185, "vega": 0.0805, "theta": -0.0449, "rho": -0.051, "theo": 8.131, "change": 0.475, "open": 7.75, "high": 8.45, "low": 7.75, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-08-21T15:12:43", "percent_change": 5.99369, "prev_day_close": 7.92499995231628}, {"option": "IREN261120C00043000", "bid": 7.6, "bid_size": 856.0, "ask": 8.3, "ask_size": 271.0, "iv": 0.999, "open_interest": 533.0, "volume": 231.0, "delta": 0.586, "gamma": 0.0185, "vega": 0.0814, "theta": -0.0449, "rho": 0.0415, "theo": 7.9693, "change": -0.43, "open": 10.7, "high": 10.7, "low": 7.55, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-08-21T15:57:40", "percent_change": -5.1497, "prev_day_close": 8.34999990463257}, {"option": "IREN261120P00043000", "bid": 8.6, "bid_size": 65.0, "ask": 9.15, "ask_size": 602.0, "iv": 1.018, "open_interest": 653.0, "volume": 185.0, "delta": -0.4153, "gamma": 0.0187, "vega": 0.0814, "theta": -0.0454, "rho": -0.0534, "theo": 8.7393, "change": 0.405, "open": 9.0, "high": 9.05, "low": 8.9, "tick": "down", "last_trade_price": 8.93, "last_trade_time": "2026-08-21T15:48:36", "percent_change": 4.75073, "prev_day_close": 8.52500009536743}, {"option": "IREN261120C00044000", "bid": 7.25, "bid_size": 780.0, "ask": 8.0, "ask_size": 467.0, "iv": 1.0051, "open_interest": 436.0, "volume": 21.0, "delta": 0.5684, "gamma": 0.0186, "vega": 0.0821, "theta": -0.0453, "rho": 0.0406, "theo": 7.6035, "change": -0.35, "open": 8.9, "high": 8.9, "low": 7.37, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-21T15:57:40", "percent_change": -4.40252, "prev_day_close": 7.95000004768372}, {"option": "IREN261120P00044000", "bid": 8.9, "bid_size": 795.0, "ask": 9.75, "ask_size": 525.0, "iv": 0.9975, "open_interest": 193.0, "volume": 33.0, "delta": -0.4332, "gamma": 0.0189, "vega": 0.0821, "theta": -0.0459, "rho": -0.0554, "theo": 9.3662, "change": 0.25, "open": 7.91, "high": 9.7, "low": 7.91, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-08-21T10:49:24", "percent_change": 2.73224, "prev_day_close": 9.15000009536743}, {"option": "IREN261120C00045000", "bid": 6.9, "bid_size": 778.0, "ask": 7.6, "ask_size": 142.0, "iv": 1.003, "open_interest": 1867.0, "volume": 65.0, "delta": 0.551, "gamma": 0.0187, "vega": 0.0826, "theta": -0.0457, "rho": 0.0397, "theo": 7.2554, "change": -0.575, "open": 9.07, "high": 9.36, "low": 6.76, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-08-21T15:49:46", "percent_change": -7.6412, "prev_day_close": 7.52500009536743}, {"option": "IREN261120P00045000", "bid": 9.85, "bid_size": 105.0, "ask": 10.2, "ask_size": 379.0, "iv": 1.0054, "open_interest": 3183.0, "volume": 32.0, "delta": -0.4508, "gamma": 0.019, "vega": 0.0826, "theta": -0.0463, "rho": -0.0578, "theo": 10.0112, "change": 0.305, "open": 8.4, "high": 10.25, "low": 8.25, "tick": "down", "last_trade_price": 10.03, "last_trade_time": "2026-08-21T15:58:45", "percent_change": 3.13625, "prev_day_close": 9.72499990463257}, {"option": "IREN261120C00046000", "bid": 6.55, "bid_size": 761.0, "ask": 7.3, "ask_size": 365.0, "iv": 1.0051, "open_interest": 364.0, "volume": 17.0, "delta": 0.534, "gamma": 0.0188, "vega": 0.083, "theta": -0.046, "rho": 0.0387, "theo": 6.9245, "change": -0.5, "open": 8.54, "high": 8.8, "low": 6.62, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-21T15:26:58", "percent_change": -6.94445, "prev_day_close": 7.20000004768372}, {"option": "IREN261120P00046000", "bid": 10.3, "bid_size": 210.0, "ask": 11.05, "ask_size": 203.0, "iv": 1.0052, "open_interest": 394.0, "volume": 0.0, "delta": -0.468, "gamma": 0.0191, "vega": 0.083, "theta": -0.0466, "rho": -0.0601, "theo": 10.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-20T13:47:42", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "IREN261120C00047000", "bid": 6.25, "bid_size": 810.0, "ask": 6.9, "ask_size": 254.0, "iv": 1.0022, "open_interest": 384.0, "volume": 13.0, "delta": 0.5173, "gamma": 0.0188, "vega": 0.0832, "theta": -0.0461, "rho": 0.0377, "theo": 6.6103, "change": -0.465, "open": 8.0, "high": 8.0, "low": 6.31, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-08-21T13:56:27", "percent_change": -6.76364, "prev_day_close": 6.875}, {"option": "IREN261120P00047000", "bid": 11.15, "bid_size": 50.0, "ask": 11.75, "ask_size": 278.0, "iv": 1.018, "open_interest": 1095.0, "volume": 0.0, "delta": -0.4849, "gamma": 0.0191, "vega": 0.0831, "theta": -0.0468, "rho": -0.0622, "theo": 11.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-08-20T10:19:16", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "IREN261120C00048000", "bid": 5.95, "bid_size": 756.0, "ask": 6.7, "ask_size": 279.0, "iv": 1.0095, "open_interest": 411.0, "volume": 4.0, "delta": 0.5011, "gamma": 0.0188, "vega": 0.0833, "theta": -0.0462, "rho": 0.0367, "theo": 6.3117, "change": -0.5, "open": 7.42, "high": 7.42, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-08-21T13:18:22", "percent_change": -7.63359, "prev_day_close": 6.54999995231628}, {"option": "IREN261120P00048000", "bid": 11.55, "bid_size": 314.0, "ask": 12.45, "ask_size": 324.0, "iv": 1.0021, "open_interest": 354.0, "volume": 1.0, "delta": -0.5014, "gamma": 0.0191, "vega": 0.0832, "theta": -0.047, "rho": -0.064, "theo": 12.0482, "change": 0.6, "open": 12.35, "high": 12.35, "low": 12.35, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-08-21T13:16:36", "percent_change": 5.10638, "prev_day_close": 11.75}, {"option": "IREN261120C00049000", "bid": 5.65, "bid_size": 797.0, "ask": 6.4, "ask_size": 305.0, "iv": 1.0091, "open_interest": 471.0, "volume": 19.0, "delta": 0.4852, "gamma": 0.0188, "vega": 0.0832, "theta": -0.0463, "rho": 0.0358, "theo": 6.028, "change": -0.1, "open": 5.8, "high": 6.0, "low": 5.7, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T15:57:40", "percent_change": -1.63935, "prev_day_close": 6.10000014305115}, {"option": "IREN261120P00049000", "bid": 12.4, "bid_size": 239.0, "ask": 13.15, "ask_size": 287.0, "iv": 1.0114, "open_interest": 384.0, "volume": 1.0, "delta": -0.5176, "gamma": 0.0191, "vega": 0.0831, "theta": -0.047, "rho": -0.0661, "theo": 12.7585, "change": 0.575, "open": 13.05, "high": 13.05, "low": 13.05, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-08-21T13:18:43", "percent_change": 4.60922, "prev_day_close": 12.4749999046326}, {"option": "IREN261120C00050000", "bid": 5.6, "bid_size": 233.0, "ask": 5.9, "ask_size": 12.0, "iv": 1.01, "open_interest": 6286.0, "volume": 564.0, "delta": 0.4697, "gamma": 0.0187, "vega": 0.0831, "theta": -0.0462, "rho": 0.0348, "theo": 5.7584, "change": -0.2, "open": 7.11, "high": 7.5, "low": 5.3, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-21T15:56:28", "percent_change": -3.33333, "prev_day_close": 6.0}, {"option": "IREN261120P00050000", "bid": 13.05, "bid_size": 402.0, "ask": 13.9, "ask_size": 332.0, "iv": 1.0101, "open_interest": 707.0, "volume": 3.0, "delta": -0.5333, "gamma": 0.019, "vega": 0.0829, "theta": -0.047, "rho": -0.0681, "theo": 13.483, "change": 0.625, "open": 13.85, "high": 13.85, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-08-21T13:17:51", "percent_change": 4.74383, "prev_day_close": 13.1750001907349}, {"option": "IREN261120C00055000", "bid": 4.35, "bid_size": 713.0, "ask": 4.95, "ask_size": 778.0, "iv": 1.0259, "open_interest": 1720.0, "volume": 172.0, "delta": 0.3988, "gamma": 0.018, "vega": 0.0806, "theta": -0.0452, "rho": 0.0302, "theo": 4.6009, "change": -0.295, "open": 5.9, "high": 5.9, "low": 4.3, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-08-21T15:27:55", "percent_change": -6.24339, "prev_day_close": 4.72500014305115}, {"option": "IREN261120P00055000", "bid": 16.75, "bid_size": 333.0, "ask": 17.75, "ask_size": 194.0, "iv": 1.0136, "open_interest": 3405.0, "volume": 0.0, "delta": -0.6057, "gamma": 0.0184, "vega": 0.0801, "theta": -0.0462, "rho": -0.0767, "theo": 17.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.06, "last_trade_time": "2026-08-20T13:11:23", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "IREN261120C00060000", "bid": 3.55, "bid_size": 262.0, "ask": 4.0, "ask_size": 779.0, "iv": 1.0385, "open_interest": 8737.0, "volume": 1367.0, "delta": 0.3382, "gamma": 0.0169, "vega": 0.0763, "theta": -0.0431, "rho": 0.0261, "theo": 3.705, "change": -0.02, "open": 4.45, "high": 4.85, "low": 3.45, "tick": "no_change", "last_trade_price": 3.73, "last_trade_time": "2026-08-21T15:59:12", "percent_change": -0.533333, "prev_day_close": 3.75}, {"option": "IREN261120P00060000", "bid": 20.7, "bid_size": 792.0, "ask": 21.9, "ask_size": 352.0, "iv": 1.0183, "open_interest": 8994.0, "volume": 1.0, "delta": -0.6678, "gamma": 0.0173, "vega": 0.0754, "theta": -0.0443, "rho": -0.0834, "theo": 21.383, "change": -1.69, "open": 19.26, "high": 19.26, "low": 19.26, "tick": "down", "last_trade_price": 19.26, "last_trade_time": "2026-08-21T09:46:59", "percent_change": -8.06682, "prev_day_close": 20.9499998092651}, {"option": "IREN261120C00065000", "bid": 2.71, "bid_size": 800.0, "ask": 3.3, "ask_size": 475.0, "iv": 1.0387, "open_interest": 3133.0, "volume": 10.0, "delta": 0.2872, "gamma": 0.0156, "vega": 0.0711, "theta": -0.0405, "rho": 0.0224, "theo": 3.0086, "change": -0.05, "open": 3.75, "high": 3.85, "low": 2.85, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-08-21T14:55:18", "percent_change": -1.70068, "prev_day_close": 2.94000005722046}, {"option": "IREN261120P00065000", "bid": 24.95, "bid_size": 485.0, "ask": 26.25, "ask_size": 378.0, "iv": 1.029, "open_interest": 2115.0, "volume": 0.0, "delta": -0.7204, "gamma": 0.0161, "vega": 0.0696, "theta": -0.0419, "rho": -0.0877, "theo": 25.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.63, "last_trade_time": "2026-08-20T11:55:13", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "IREN261120C00070000", "bid": 2.32, "bid_size": 557.0, "ask": 2.7, "ask_size": 110.0, "iv": 1.0562, "open_interest": 10458.0, "volume": 87.0, "delta": 0.2445, "gamma": 0.0142, "vega": 0.0654, "theta": -0.0376, "rho": 0.0193, "theo": 2.4636, "change": -0.035, "open": 3.15, "high": 3.15, "low": 2.3, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-08-21T15:57:35", "percent_change": -1.43737, "prev_day_close": 2.43499994277954}, {"option": "IREN261120P00070000", "bid": 29.35, "bid_size": 507.0, "ask": 30.75, "ask_size": 428.0, "iv": 1.0389, "open_interest": 1876.0, "volume": 1.0, "delta": -0.7647, "gamma": 0.0148, "vega": 0.0636, "theta": -0.0392, "rho": -0.0907, "theo": 30.1144, "change": -2.05, "open": 27.6, "high": 27.6, "low": 27.6, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-08-21T09:31:10", "percent_change": -6.914, "prev_day_close": 29.6500005722046}, {"option": "IREN261120C00075000", "bid": 1.69, "bid_size": 1074.0, "ask": 2.31, "ask_size": 496.0, "iv": 1.0532, "open_interest": 2725.0, "volume": 4.0, "delta": 0.2088, "gamma": 0.0129, "vega": 0.0598, "theta": -0.0346, "rho": 0.0166, "theo": 2.0339, "change": -0.015, "open": 2.0, "high": 2.0, "low": 1.95, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-08-21T13:37:48", "percent_change": -0.759492, "prev_day_close": 1.97499996423721}, {"option": "IREN261120P00075000", "bid": 32.95, "bid_size": 506.0, "ask": 35.45, "ask_size": 420.0, "iv": 0.9696, "open_interest": 168.0, "volume": 0.0, "delta": -0.8021, "gamma": 0.0136, "vega": 0.0572, "theta": -0.0365, "rho": -0.0918, "theo": 34.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.9, "last_trade_time": "2026-08-10T15:17:19", "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "IREN261120C00080000", "bid": 1.55, "bid_size": 180.0, "ask": 1.9, "ask_size": 442.0, "iv": 1.0745, "open_interest": 3749.0, "volume": 98.0, "delta": 0.1792, "gamma": 0.0116, "vega": 0.0545, "theta": -0.0317, "rho": 0.0144, "theo": 1.6927, "change": 0.085, "open": 2.0, "high": 2.12, "low": 1.6, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-21T15:43:32", "percent_change": 5.43131, "prev_day_close": 1.56499999761581}, {"option": "IREN261120P00080000", "bid": 38.8, "bid_size": 385.0, "ask": 40.3, "ask_size": 737.0, "iv": 1.1098, "open_interest": 2593.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0124, "vega": 0.0511, "theta": -0.0338, "rho": -0.0911, "theo": 39.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.71, "last_trade_time": "2026-08-17T10:31:52", "percent_change": 0.0, "prev_day_close": 38.6999988555908}, {"option": "IREN261120C00085000", "bid": 1.1, "bid_size": 1089.0, "ask": 1.69, "ask_size": 589.0, "iv": 1.0729, "open_interest": 2049.0, "volume": 1.0, "delta": 0.1543, "gamma": 0.0104, "vega": 0.0494, "theta": -0.029, "rho": 0.0124, "theo": 1.4192, "change": 0.045, "open": 1.34, "high": 1.34, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-08-21T15:51:02", "percent_change": 3.4749, "prev_day_close": 1.2950000166893}, {"option": "IREN261120P00085000", "bid": 42.75, "bid_size": 639.0, "ask": 46.1, "ask_size": 722.0, "iv": 1.1536, "open_interest": 392.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0113, "vega": 0.0453, "theta": -0.0314, "rho": -0.0894, "theo": 44.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.47, "last_trade_time": "2026-07-01T10:44:28", "percent_change": 0.0, "prev_day_close": 44.125}, {"option": "IREN261120C00090000", "bid": 0.9, "bid_size": 979.0, "ask": 1.34, "ask_size": 117.0, "iv": 1.069, "open_interest": 2949.0, "volume": 1.0, "delta": 0.1335, "gamma": 0.0094, "vega": 0.0448, "theta": -0.0264, "rho": 0.0108, "theo": 1.1984, "change": 0.045, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-21T14:39:58", "percent_change": 4.14746, "prev_day_close": 1.08500000834465}, {"option": "IREN261120P00090000", "bid": 47.6, "bid_size": 37.0, "ask": 50.9, "ask_size": 46.0, "iv": 1.18, "open_interest": 35.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.0103, "vega": 0.0397, "theta": -0.0291, "rho": -0.0851, "theo": 48.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-06-16T13:22:26", "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "IREN261120C00095000", "bid": 0.73, "bid_size": 903.0, "ask": 1.19, "ask_size": 340.0, "iv": 1.0808, "open_interest": 284.0, "volume": 0.0, "delta": 0.116, "gamma": 0.0084, "vega": 0.0406, "theta": -0.0241, "rho": 0.0094, "theo": 1.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-20T15:15:08", "percent_change": 0.0, "prev_day_close": 0.994999974966049}, {"option": "IREN261120P00095000", "bid": 52.15, "bid_size": 12.0, "ask": 55.75, "ask_size": 11.0, "iv": 1.169, "open_interest": 12.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0095, "vega": 0.0347, "theta": -0.0271, "rho": -0.0816, "theo": 53.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.3, "last_trade_time": "2026-06-15T15:15:54", "percent_change": 0.0, "prev_day_close": 53.5249996185303}, {"option": "IREN261120C00100000", "bid": 0.66, "bid_size": 822.0, "ask": 0.98, "ask_size": 49.0, "iv": 1.0897, "open_interest": 2087.0, "volume": 5.0, "delta": 0.1012, "gamma": 0.0076, "vega": 0.0368, "theta": -0.022, "rho": 0.0083, "theo": 0.8714, "change": 0.19, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-08-21T13:39:34", "percent_change": 24.359, "prev_day_close": 0.780000001192093}, {"option": "IREN261120P00100000", "bid": 57.2, "bid_size": 12.0, "ask": 60.6, "ask_size": 12.0, "iv": 1.2092, "open_interest": 22.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.0087, "vega": 0.03, "theta": -0.0253, "rho": -0.0746, "theo": 58.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.3, "last_trade_time": "2026-06-02T11:39:06", "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "IREN261120C00105000", "bid": 0.56, "bid_size": 775.0, "ask": 0.9, "ask_size": 838.0, "iv": 1.1062, "open_interest": 286.0, "volume": 4.0, "delta": 0.0887, "gamma": 0.0068, "vega": 0.0333, "theta": -0.02, "rho": 0.0072, "theo": 0.7497, "change": 0.105, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-21T10:05:15", "percent_change": 15.1079, "prev_day_close": 0.695000022649765}, {"option": "IREN261120P00105000", "bid": 61.9, "bid_size": 6.0, "ask": 65.5, "ask_size": 1.0, "iv": 1.2035, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.008, "vega": 0.0254, "theta": -0.0235, "rho": -0.0677, "theo": 63.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3250007629394}, {"option": "IREN261120C00110000", "bid": 0.39, "bid_size": 961.0, "ask": 0.8, "ask_size": 963.0, "iv": 1.1017, "open_interest": 7889.0, "volume": 16.0, "delta": 0.078, "gamma": 0.0062, "vega": 0.0302, "theta": -0.0183, "rho": 0.0064, "theo": 0.6486, "change": 0.0, "open": 0.59, "high": 0.61, "low": 0.59, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T13:04:47", "percent_change": 9.93411e-07, "prev_day_close": 0.599999994039536}, {"option": "IREN261120P00110000", "bid": 67.4, "bid_size": 12.0, "ask": 69.55, "ask_size": 12.0, "iv": 1.1738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0074, "vega": 0.0214, "theta": -0.0222, "rho": -0.0628, "theo": 68.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.43, "last_trade_time": "2026-07-17T10:05:33", "percent_change": 0.0, "prev_day_close": 68.2999992370606}, {"option": "IREN261120C00115000", "bid": 0.36, "bid_size": 843.0, "ask": 0.77, "ask_size": 1122.0, "iv": 1.128, "open_interest": 131.0, "volume": 1.0, "delta": 0.0689, "gamma": 0.0056, "vega": 0.0275, "theta": -0.0167, "rho": 0.0057, "theo": 0.564, "change": 0.045, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T13:46:52", "percent_change": 8.91089, "prev_day_close": 0.50500001013279}, {"option": "IREN261120P00115000", "bid": 72.05, "bid_size": 12.0, "ask": 74.5, "ask_size": 12.0, "iv": 1.1213, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0067, "vega": 0.0172, "theta": -0.0213, "rho": -0.049, "theo": 73.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "IREN261120C00120000", "bid": 0.3, "bid_size": 795.0, "ask": 0.65, "ask_size": 924.0, "iv": 1.1276, "open_interest": 374.0, "volume": 1.0, "delta": 0.0611, "gamma": 0.005, "vega": 0.025, "theta": -0.0153, "rho": 0.005, "theo": 0.4927, "change": 0.025, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-21T11:50:19", "percent_change": 5.49451, "prev_day_close": 0.454999998211861}, {"option": "IREN261120P00120000", "bid": 76.8, "bid_size": 12.0, "ask": 80.3, "ask_size": 13.0, "iv": 1.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.006, "vega": 0.0137, "theta": -0.0196, "rho": -0.0434, "theo": 78.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.375}, {"option": "IREN261120C00125000", "bid": 0.19, "bid_size": 898.0, "ask": 0.63, "ask_size": 654.0, "iv": 1.1318, "open_interest": 47.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0046, "vega": 0.0228, "theta": -0.014, "rho": 0.0045, "theo": 0.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-17T13:12:20", "percent_change": 0.0, "prev_day_close": 0.399999998509884}, {"option": "IREN261120P00125000", "bid": 81.3, "bid_size": 5.0, "ask": 85.25, "ask_size": 10.0, "iv": 1.1976, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0052, "vega": 0.0114, "theta": -0.0175, "rho": -0.0314, "theo": 83.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1499977111816}, {"option": "IREN261120C00130000", "bid": 0.01, "bid_size": 118.0, "ask": 0.77, "ask_size": 11.0, "iv": 1.153, "open_interest": 1302.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0041, "vega": 0.0208, "theta": -0.0128, "rho": 0.004, "theo": 0.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-17T13:12:16", "percent_change": 0.0, "prev_day_close": 0.364999998360872}, {"option": "IREN261120P00130000", "bid": 86.65, "bid_size": 5.0, "ask": 90.3, "ask_size": 11.0, "iv": 1.3619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0044, "vega": 0.0076, "theta": -0.0144, "rho": -0.0231, "theo": 88.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "IREN261120C00135000", "bid": 0.01, "bid_size": 154.0, "ask": 0.68, "ask_size": 22.0, "iv": 1.1594, "open_interest": 156.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0038, "vega": 0.019, "theta": -0.0118, "rho": 0.0036, "theo": 0.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-13T09:46:05", "percent_change": 0.0, "prev_day_close": 0.329999992623925}, {"option": "IREN261120P00135000", "bid": 91.65, "bid_size": 5.0, "ask": 95.25, "ask_size": 10.0, "iv": 1.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0036, "vega": 0.0058, "theta": -0.0114, "rho": -0.0185, "theo": 93.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.8999977111816}, {"option": "IREN261120C00140000", "bid": 0.01, "bid_size": 1057.0, "ask": 0.64, "ask_size": 1193.0, "iv": 1.1766, "open_interest": 168.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0034, "vega": 0.0174, "theta": -0.0108, "rho": 0.0032, "theo": 0.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-20T15:16:11", "percent_change": 0.0, "prev_day_close": 0.330000009387732}, {"option": "IREN261120P00140000", "bid": 96.65, "bid_size": 5.0, "ask": 100.25, "ask_size": 10.0, "iv": 1.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0029, "vega": 0.0044, "theta": -0.0086, "rho": -0.016, "theo": 98.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "IREN261218C00003000", "bid": 36.9, "bid_size": 422.0, "ask": 40.6, "ask_size": 376.0, "iv": 0.0, "open_interest": 112.0, "volume": 6.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0012, "theo": 38.8759, "change": -0.15, "open": 41.75, "high": 41.75, "low": 38.5, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-08-21T14:45:59", "percent_change": -0.388097, "prev_day_close": 38.6499996185303}, {"option": "IREN261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 1.9006, "open_interest": 8108.0, "volume": 1.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0034, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T09:59:05", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "IREN261218C00005000", "bid": 34.9, "bid_size": 882.0, "ask": 38.7, "ask_size": 817.0, "iv": 0.0, "open_interest": 229.0, "volume": 5.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0006, "rho": 0.0083, "theo": 36.8907, "change": -0.225, "open": 36.72, "high": 36.72, "low": 36.2, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-08-21T14:45:59", "percent_change": -0.609346, "prev_day_close": 36.9250011444092}, {"option": "IREN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.2878, "open_interest": 9714.0, "volume": 2.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0004, "rho": -0.0002, "theo": 0.0111, "change": -0.035, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:52:21", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "IREN261218C00008000", "bid": 32.7, "bid_size": 1043.0, "ask": 35.35, "ask_size": 886.0, "iv": 1.4542, "open_interest": 3333.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0014, "rho": 0.0207, "theo": 33.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.65, "last_trade_time": "2026-08-04T09:30:01", "percent_change": 0.0, "prev_day_close": 34.125}, {"option": "IREN261218P00008000", "bid": 0.03, "bid_size": 1.0, "ask": 0.27, "ask_size": 3003.0, "iv": 1.5173, "open_interest": 12273.0, "volume": 1.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0013, "rho": -0.0006, "theo": 0.0398, "change": 0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T11:36:37", "percent_change": 33.3333, "prev_day_close": 0.0600000005215406}, {"option": "IREN261218C00010000", "bid": 30.75, "bid_size": 1039.0, "ask": 33.4, "ask_size": 893.0, "iv": 1.3056, "open_interest": 4354.0, "volume": 10.0, "delta": 0.9913, "gamma": 0.0007, "vega": 0.0047, "theta": -0.0023, "rho": 0.0284, "theo": 32.01, "change": -0.675, "open": 31.55, "high": 31.55, "low": 31.55, "tick": "down", "last_trade_price": 31.55, "last_trade_time": "2026-08-21T13:33:13", "percent_change": -2.09465, "prev_day_close": 32.2249994277954}, {"option": "IREN261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 2751.0, "iv": 1.2945, "open_interest": 9968.0, "volume": 9.0, "delta": -0.0069, "gamma": 0.0007, "vega": 0.0046, "theta": -0.0022, "rho": -0.0011, "theo": 0.0782, "change": 0.105, "open": 0.08, "high": 0.2, "low": 0.08, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T15:53:52", "percent_change": 110.526, "prev_day_close": 0.0949999988079071}, {"option": "IREN261218C00012000", "bid": 28.85, "bid_size": 850.0, "ask": 31.5, "ask_size": 802.0, "iv": 1.2336, "open_interest": 1213.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0012, "vega": 0.0076, "theta": -0.0036, "rho": 0.0351, "theo": 30.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.95, "last_trade_time": "2026-08-13T09:54:47", "percent_change": 0.0, "prev_day_close": 30.375}, {"option": "IREN261218P00012000", "bid": 0.1, "bid_size": 10.0, "ask": 0.2, "ask_size": 521.0, "iv": 1.1568, "open_interest": 746.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0012, "vega": 0.0075, "theta": -0.0035, "rho": -0.002, "theo": 0.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-20T11:29:26", "percent_change": 0.0, "prev_day_close": 0.160000000149012}, {"option": "IREN261218C00015000", "bid": 25.3, "bid_size": 1152.0, "ask": 28.95, "ask_size": 1036.0, "iv": 0.935, "open_interest": 1608.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0022, "vega": 0.0136, "theta": -0.0062, "rho": 0.0436, "theo": 27.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.05, "last_trade_time": "2026-08-14T09:50:09", "percent_change": 0.0, "prev_day_close": 27.375}, {"option": "IREN261218P00015000", "bid": 0.2, "bid_size": 396.0, "ask": 0.53, "ask_size": 2962.0, "iv": 1.1407, "open_interest": 952.0, "volume": 1.0, "delta": -0.0243, "gamma": 0.0022, "vega": 0.0136, "theta": -0.0062, "rho": -0.004, "theo": 0.2962, "change": 0.005, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-21T15:47:24", "percent_change": 1.81818, "prev_day_close": 0.274999998509884}, {"option": "IREN261218C00017000", "bid": 24.35, "bid_size": 1170.0, "ask": 26.75, "ask_size": 1064.0, "iv": 1.1011, "open_interest": 1339.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0031, "vega": 0.0189, "theta": -0.0084, "rho": 0.0483, "theo": 25.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-08-04T10:57:02", "percent_change": 0.0, "prev_day_close": 25.7249994277954}, {"option": "IREN261218P00017000", "bid": 0.33, "bid_size": 480.0, "ask": 0.69, "ask_size": 2389.0, "iv": 1.0949, "open_interest": 267.0, "volume": 1.0, "delta": -0.0359, "gamma": 0.0031, "vega": 0.0189, "theta": -0.0084, "rho": -0.006, "theo": 0.4566, "change": -0.02, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T14:39:20", "percent_change": -4.76191, "prev_day_close": 0.420000001788139}, {"option": "IREN261218C00020000", "bid": 21.25, "bid_size": 1252.0, "ask": 24.05, "ask_size": 1127.0, "iv": 0.952, "open_interest": 2097.0, "volume": 1.0, "delta": 0.9386, "gamma": 0.0047, "vega": 0.0283, "theta": -0.0122, "rho": 0.0538, "theo": 22.8763, "change": -0.4, "open": 22.5, "high": 22.5, "low": 22.5, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-21T13:30:15", "percent_change": -1.74672, "prev_day_close": 22.8999996185303}, {"option": "IREN261218P00020000", "bid": 0.75, "bid_size": 8.0, "ask": 0.9, "ask_size": 675.0, "iv": 1.0448, "open_interest": 1251.0, "volume": 61.0, "delta": -0.0594, "gamma": 0.0048, "vega": 0.0283, "theta": -0.0123, "rho": -0.01, "theo": 0.8067, "change": 0.05, "open": 0.66, "high": 0.81, "low": 0.63, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-08-21T15:22:18", "percent_change": 6.75676, "prev_day_close": 0.740000009536743}, {"option": "IREN261218C00022000", "bid": 20.2, "bid_size": 1204.0, "ask": 22.3, "ask_size": 1125.0, "iv": 1.0314, "open_interest": 680.0, "volume": 0.0, "delta": 0.919, "gamma": 0.006, "vega": 0.0352, "theta": -0.0151, "rho": 0.0566, "theo": 21.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.81, "last_trade_time": "2026-08-18T14:16:37", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "IREN261218P00022000", "bid": 1.03, "bid_size": 21.0, "ask": 1.31, "ask_size": 1224.0, "iv": 1.0362, "open_interest": 1454.0, "volume": 11.0, "delta": -0.0792, "gamma": 0.006, "vega": 0.0353, "theta": -0.0152, "rho": -0.0134, "theo": 1.127, "change": 0.12, "open": 0.85, "high": 1.15, "low": 0.85, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-21T13:05:37", "percent_change": 11.6505, "prev_day_close": 1.03000000119209}, {"option": "IREN261218C00025000", "bid": 17.85, "bid_size": 1208.0, "ask": 19.35, "ask_size": 10.0, "iv": 0.9424, "open_interest": 2114.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.008, "vega": 0.0462, "theta": -0.0195, "rho": 0.0595, "theo": 18.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.34, "last_trade_time": "2026-08-18T15:56:02", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "IREN261218P00025000", "bid": 1.47, "bid_size": 786.0, "ask": 2.0, "ask_size": 1399.0, "iv": 1.0033, "open_interest": 1717.0, "volume": 43.0, "delta": -0.1146, "gamma": 0.008, "vega": 0.0464, "theta": -0.0196, "rho": -0.0196, "theo": 1.757, "change": 0.17, "open": 1.45, "high": 1.8, "low": 1.45, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-21T14:02:34", "percent_change": 10.4294, "prev_day_close": 1.62999999523163}, {"option": "IREN261218C00027000", "bid": 16.45, "bid_size": 1139.0, "ask": 18.05, "ask_size": 614.0, "iv": 0.9627, "open_interest": 1405.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.0093, "vega": 0.0536, "theta": -0.0225, "rho": 0.0605, "theo": 17.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-18T09:42:36", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "IREN261218P00027000", "bid": 2.06, "bid_size": 406.0, "ask": 2.56, "ask_size": 1482.0, "iv": 1.005, "open_interest": 452.0, "volume": 39.0, "delta": -0.1417, "gamma": 0.0094, "vega": 0.0537, "theta": -0.0226, "rho": -0.0242, "theo": 2.2853, "change": 0.125, "open": 1.83, "high": 2.32, "low": 1.83, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-08-21T14:58:29", "percent_change": 5.69476, "prev_day_close": 2.1949999332428}, {"option": "IREN261218C00030000", "bid": 14.8, "bid_size": 973.0, "ask": 15.8, "ask_size": 67.0, "iv": 0.9687, "open_interest": 1958.0, "volume": 15.0, "delta": 0.8126, "gamma": 0.0112, "vega": 0.064, "theta": -0.0267, "rho": 0.061, "theo": 15.4497, "change": -0.545, "open": 15.0, "high": 15.15, "low": 15.0, "tick": "down", "last_trade_price": 15.03, "last_trade_time": "2026-08-21T15:39:11", "percent_change": -3.4992, "prev_day_close": 15.5749998092651}, {"option": "IREN261218P00030000", "bid": 3.1, "bid_size": 48.0, "ask": 3.55, "ask_size": 1122.0, "iv": 1.0043, "open_interest": 2791.0, "volume": 67.0, "delta": -0.1863, "gamma": 0.0113, "vega": 0.0642, "theta": -0.0269, "rho": -0.0321, "theo": 3.2476, "change": 0.14, "open": 2.65, "high": 3.33, "low": 2.65, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-08-21T15:50:10", "percent_change": 4.51613, "prev_day_close": 3.10000002384186}, {"option": "IREN261218C00031000", "bid": 14.3, "bid_size": 813.0, "ask": 15.4, "ask_size": 445.0, "iv": 0.9935, "open_interest": 1148.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0118, "vega": 0.0672, "theta": -0.028, "rho": 0.0609, "theo": 14.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-08-20T11:05:57", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "IREN261218P00031000", "bid": 3.45, "bid_size": 87.0, "ask": 3.9, "ask_size": 1042.0, "iv": 0.9993, "open_interest": 767.0, "volume": 35.0, "delta": -0.202, "gamma": 0.0119, "vega": 0.0674, "theta": -0.0282, "rho": -0.0349, "theo": 3.614, "change": 0.225, "open": 2.89, "high": 3.75, "low": 2.89, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-21T15:43:57", "percent_change": 6.47482, "prev_day_close": 3.47500002384186}, {"option": "IREN261218C00032000", "bid": 13.7, "bid_size": 793.0, "ask": 14.8, "ask_size": 430.0, "iv": 0.9914, "open_interest": 474.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.0124, "vega": 0.0703, "theta": -0.0292, "rho": 0.0606, "theo": 14.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.63, "last_trade_time": "2026-08-19T15:51:41", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "IREN261218P00032000", "bid": 3.6, "bid_size": 1023.0, "ask": 4.35, "ask_size": 796.0, "iv": 0.9846, "open_interest": 477.0, "volume": 19.0, "delta": -0.2181, "gamma": 0.0125, "vega": 0.0705, "theta": -0.0295, "rho": -0.0377, "theo": 4.0037, "change": 0.26, "open": 4.05, "high": 4.22, "low": 4.0, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-08-21T15:43:57", "percent_change": 6.75325, "prev_day_close": 3.85000002384186}, {"option": "IREN261218C00033000", "bid": 13.15, "bid_size": 144.0, "ask": 14.2, "ask_size": 114.0, "iv": 0.9901, "open_interest": 30.0, "volume": 0.0, "delta": 0.7649, "gamma": 0.0129, "vega": 0.0732, "theta": -0.0304, "rho": 0.0603, "theo": 13.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.73, "last_trade_time": "2026-08-20T09:44:36", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "IREN261218P00033000", "bid": 4.25, "bid_size": 48.0, "ask": 4.75, "ask_size": 1298.0, "iv": 0.9988, "open_interest": 2336.0, "volume": 27.0, "delta": -0.2344, "gamma": 0.013, "vega": 0.0734, "theta": -0.0307, "rho": -0.0406, "theo": 4.4158, "change": 0.35, "open": 3.4, "high": 4.55, "low": 3.4, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-08-21T15:43:57", "percent_change": 8.33333, "prev_day_close": 4.20000004768372}, {"option": "IREN261218C00034000", "bid": 12.6, "bid_size": 592.0, "ask": 13.65, "ask_size": 545.0, "iv": 0.9895, "open_interest": 52.0, "volume": 86.0, "delta": 0.7486, "gamma": 0.0134, "vega": 0.0759, "theta": -0.0315, "rho": 0.0599, "theo": 13.1007, "change": -0.525, "open": 13.0, "high": 13.0, "low": 12.72, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-08-21T15:27:56", "percent_change": -3.93996, "prev_day_close": 13.3249998092651}, {"option": "IREN261218P00034000", "bid": 4.7, "bid_size": 10.0, "ask": 5.2, "ask_size": 743.0, "iv": 0.9994, "open_interest": 294.0, "volume": 56.0, "delta": -0.2509, "gamma": 0.0135, "vega": 0.0761, "theta": -0.0318, "rho": -0.0436, "theo": 4.8499, "change": 0.37, "open": 4.7, "high": 5.05, "low": 4.7, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-08-21T15:43:57", "percent_change": 7.95699, "prev_day_close": 4.65000009536743}, {"option": "IREN261218C00035000", "bid": 12.05, "bid_size": 823.0, "ask": 13.1, "ask_size": 555.0, "iv": 0.9862, "open_interest": 674.0, "volume": 52.0, "delta": 0.7322, "gamma": 0.0138, "vega": 0.0785, "theta": -0.0326, "rho": 0.0593, "theo": 12.5686, "change": -0.58, "open": 15.2, "high": 15.2, "low": 12.1, "tick": "up", "last_trade_price": 12.32, "last_trade_time": "2026-08-21T15:30:19", "percent_change": -4.49612, "prev_day_close": 12.9000000953674}, {"option": "IREN261218P00035000", "bid": 5.15, "bid_size": 66.0, "ask": 5.5, "ask_size": 517.0, "iv": 0.9878, "open_interest": 21257.0, "volume": 179.0, "delta": -0.2675, "gamma": 0.014, "vega": 0.0788, "theta": -0.0329, "rho": -0.0464, "theo": 5.3063, "change": 0.24, "open": 4.37, "high": 5.5, "low": 4.3, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-08-21T15:56:01", "percent_change": 4.75248, "prev_day_close": 5.04999995231628}, {"option": "IREN261218C00036000", "bid": 11.55, "bid_size": 576.0, "ask": 12.6, "ask_size": 474.0, "iv": 0.987, "open_interest": 84.0, "volume": 4.0, "delta": 0.7156, "gamma": 0.0143, "vega": 0.0809, "theta": -0.0335, "rho": 0.0587, "theo": 12.0579, "change": -0.655, "open": 11.79, "high": 11.79, "low": 11.72, "tick": "no_change", "last_trade_price": 11.72, "last_trade_time": "2026-08-21T15:30:19", "percent_change": -5.29293, "prev_day_close": 12.375}, {"option": "IREN261218P00036000", "bid": 5.65, "bid_size": 5.0, "ask": 6.15, "ask_size": 732.0, "iv": 0.9991, "open_interest": 261.0, "volume": 29.0, "delta": -0.2842, "gamma": 0.0144, "vega": 0.0811, "theta": -0.0339, "rho": -0.0494, "theo": 5.7843, "change": 0.36, "open": 4.82, "high": 6.02, "low": 4.82, "tick": "no_change", "last_trade_price": 5.86, "last_trade_time": "2026-08-21T15:55:10", "percent_change": 6.54545, "prev_day_close": 5.5}, {"option": "IREN261218C00037000", "bid": 11.05, "bid_size": 715.0, "ask": 12.1, "ask_size": 500.0, "iv": 0.9853, "open_interest": 525.0, "volume": 6.0, "delta": 0.6991, "gamma": 0.0147, "vega": 0.083, "theta": -0.0344, "rho": 0.058, "theo": 11.5679, "change": -0.435, "open": 12.75, "high": 12.75, "low": 11.17, "tick": "up", "last_trade_price": 11.29, "last_trade_time": "2026-08-21T15:30:04", "percent_change": -3.71002, "prev_day_close": 11.7249999046326}, {"option": "IREN261218P00037000", "bid": 6.1, "bid_size": 10.0, "ask": 6.55, "ask_size": 317.0, "iv": 0.9895, "open_interest": 333.0, "volume": 0.0, "delta": -0.301, "gamma": 0.0148, "vega": 0.0832, "theta": -0.0348, "rho": -0.0525, "theo": 6.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-20T15:38:50", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IREN261218C00038000", "bid": 10.6, "bid_size": 730.0, "ask": 11.6, "ask_size": 495.0, "iv": 0.9845, "open_interest": 322.0, "volume": 23.0, "delta": 0.6825, "gamma": 0.015, "vega": 0.085, "theta": -0.0352, "rho": 0.0573, "theo": 11.0981, "change": -0.155, "open": 12.2, "high": 12.21, "low": 10.75, "tick": "up", "last_trade_price": 11.12, "last_trade_time": "2026-08-21T15:55:10", "percent_change": -1.37472, "prev_day_close": 11.2750000953674}, {"option": "IREN261218P00038000", "bid": 6.5, "bid_size": 130.0, "ask": 7.2, "ask_size": 769.0, "iv": 0.9898, "open_interest": 4526.0, "volume": 82.0, "delta": -0.3177, "gamma": 0.0152, "vega": 0.0852, "theta": -0.0357, "rho": -0.0555, "theo": 6.8021, "change": 0.56, "open": 5.65, "high": 7.09, "low": 5.4, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-08-21T15:55:10", "percent_change": 8.61539, "prev_day_close": 6.5}, {"option": "IREN261218C00039000", "bid": 10.2, "bid_size": 595.0, "ask": 11.15, "ask_size": 465.0, "iv": 0.9873, "open_interest": 170.0, "volume": 10.0, "delta": 0.6661, "gamma": 0.0153, "vega": 0.0868, "theta": -0.036, "rho": 0.0564, "theo": 10.6481, "change": -0.5, "open": 12.15, "high": 12.15, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-21T15:44:39", "percent_change": -4.62963, "prev_day_close": 10.7999997138977}, {"option": "IREN261218P00039000", "bid": 7.0, "bid_size": 209.0, "ask": 7.75, "ask_size": 759.0, "iv": 0.988, "open_interest": 304.0, "volume": 3.0, "delta": -0.3344, "gamma": 0.0155, "vega": 0.087, "theta": -0.0365, "rho": -0.0584, "theo": 7.3417, "change": 0.425, "open": 6.15, "high": 7.5, "low": 6.15, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-08-21T13:15:16", "percent_change": 6.00707, "prev_day_close": 7.07500004768372}, {"option": "IREN261218C00040000", "bid": 9.9, "bid_size": 506.0, "ask": 10.7, "ask_size": 685.0, "iv": 0.9936, "open_interest": 2342.0, "volume": 201.0, "delta": 0.6497, "gamma": 0.0156, "vega": 0.0884, "theta": -0.0367, "rho": 0.0556, "theo": 10.2173, "change": 0.015, "open": 12.17, "high": 12.75, "low": 9.7, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-08-21T15:55:10", "percent_change": 0.143199, "prev_day_close": 10.4749999046326}, {"option": "IREN261218P00040000", "bid": 7.4, "bid_size": 801.0, "ask": 8.2, "ask_size": 326.0, "iv": 0.973, "open_interest": 4270.0, "volume": 738.0, "delta": -0.3509, "gamma": 0.0158, "vega": 0.0886, "theta": -0.0372, "rho": -0.0612, "theo": 7.9004, "change": 0.475, "open": 6.65, "high": 8.14, "low": 6.65, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-21T15:15:02", "percent_change": 6.22951, "prev_day_close": 7.625}, {"option": "IREN261218C00041000", "bid": 9.35, "bid_size": 812.0, "ask": 10.05, "ask_size": 84.0, "iv": 0.9729, "open_interest": 165.0, "volume": 20.0, "delta": 0.6335, "gamma": 0.0158, "vega": 0.0898, "theta": -0.0373, "rho": 0.0548, "theo": 9.8048, "change": -0.55, "open": 11.9, "high": 12.1, "low": 9.47, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-08-21T15:49:11", "percent_change": -5.41872, "prev_day_close": 10.1500000953674}, {"option": "IREN261218P00041000", "bid": 8.3, "bid_size": 42.0, "ask": 8.85, "ask_size": 712.0, "iv": 0.9954, "open_interest": 330.0, "volume": 1.0, "delta": -0.3674, "gamma": 0.0161, "vega": 0.09, "theta": -0.0378, "rho": -0.0644, "theo": 8.4775, "change": 0.325, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-08-21T10:44:48", "percent_change": 3.92749, "prev_day_close": 8.27500009536743}, {"option": "IREN261218C00042000", "bid": 9.0, "bid_size": 700.0, "ask": 9.85, "ask_size": 492.0, "iv": 0.9866, "open_interest": 406.0, "volume": 42.0, "delta": 0.6175, "gamma": 0.0161, "vega": 0.0911, "theta": -0.0378, "rho": 0.0538, "theo": 9.41, "change": -0.715, "open": 11.3, "high": 11.4, "low": 9.01, "tick": "down", "last_trade_price": 9.01, "last_trade_time": "2026-08-21T13:26:19", "percent_change": -7.35218, "prev_day_close": 9.72499990463257}, {"option": "IREN261218P00042000", "bid": 8.55, "bid_size": 601.0, "ask": 9.5, "ask_size": 684.0, "iv": 0.9797, "open_interest": 999.0, "volume": 3.0, "delta": -0.3837, "gamma": 0.0163, "vega": 0.0912, "theta": -0.0384, "rho": -0.0672, "theo": 9.0725, "change": 0.11, "open": 9.18, "high": 9.18, "low": 8.91, "tick": "down", "last_trade_price": 8.91, "last_trade_time": "2026-08-21T15:00:09", "percent_change": 1.25, "prev_day_close": 8.7999997138977}, {"option": "IREN261218C00043000", "bid": 8.6, "bid_size": 701.0, "ask": 9.45, "ask_size": 271.0, "iv": 0.9846, "open_interest": 382.0, "volume": 27.0, "delta": 0.6016, "gamma": 0.0162, "vega": 0.0921, "theta": -0.0382, "rho": 0.0528, "theo": 9.0326, "change": -0.675, "open": 10.15, "high": 11.0, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-21T15:21:19", "percent_change": -7.2, "prev_day_close": 9.375}, {"option": "IREN261218P00043000", "bid": 9.15, "bid_size": 192.0, "ask": 10.1, "ask_size": 279.0, "iv": 0.9789, "open_interest": 191.0, "volume": 0.0, "delta": -0.3997, "gamma": 0.0165, "vega": 0.0922, "theta": -0.0388, "rho": -0.07, "theo": 9.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-08-20T14:23:07", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "IREN261218C00044000", "bid": 8.25, "bid_size": 568.0, "ask": 9.1, "ask_size": 487.0, "iv": 0.9864, "open_interest": 99.0, "volume": 6.0, "delta": 0.586, "gamma": 0.0164, "vega": 0.093, "theta": -0.0386, "rho": 0.0519, "theo": 8.6718, "change": -0.585, "open": 8.4, "high": 8.4, "low": 8.34, "tick": "down", "last_trade_price": 8.34, "last_trade_time": "2026-08-21T15:12:54", "percent_change": -6.55462, "prev_day_close": 8.92500019073486}, {"option": "IREN261218P00044000", "bid": 10.1, "bid_size": 10.0, "ask": 10.7, "ask_size": 818.0, "iv": 0.9951, "open_interest": 166.0, "volume": 6.0, "delta": -0.4156, "gamma": 0.0167, "vega": 0.0931, "theta": -0.0393, "rho": -0.0727, "theo": 10.3152, "change": 0.2, "open": 10.25, "high": 10.25, "low": 10.25, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-08-21T10:38:26", "percent_change": 1.99005, "prev_day_close": 10.0500001907349}, {"option": "IREN261218C00045000", "bid": 7.9, "bid_size": 715.0, "ask": 8.75, "ask_size": 509.0, "iv": 0.9865, "open_interest": 2029.0, "volume": 66.0, "delta": 0.5707, "gamma": 0.0165, "vega": 0.0937, "theta": -0.039, "rho": 0.0509, "theo": 8.3268, "change": -0.595, "open": 9.94, "high": 10.37, "low": 7.9, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-08-21T15:51:22", "percent_change": -6.89855, "prev_day_close": 8.625}, {"option": "IREN261218P00045000", "bid": 10.65, "bid_size": 249.0, "ask": 11.35, "ask_size": 478.0, "iv": 0.9909, "open_interest": 4411.0, "volume": 21.0, "delta": -0.4312, "gamma": 0.0168, "vega": 0.0938, "theta": -0.0396, "rho": -0.0754, "theo": 10.9609, "change": 0.595, "open": 9.35, "high": 11.17, "low": 9.35, "tick": "up", "last_trade_price": 11.17, "last_trade_time": "2026-08-21T12:59:58", "percent_change": 5.62648, "prev_day_close": 10.5749998092651}, {"option": "IREN261218C00046000", "bid": 7.6, "bid_size": 401.0, "ask": 8.4, "ask_size": 141.0, "iv": 0.9878, "open_interest": 348.0, "volume": 38.0, "delta": 0.5556, "gamma": 0.0166, "vega": 0.0943, "theta": -0.0392, "rho": 0.0499, "theo": 7.9969, "change": -0.45, "open": 9.97, "high": 10.06, "low": 7.7, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-08-21T15:28:49", "percent_change": -5.4878, "prev_day_close": 8.19999980926514}, {"option": "IREN261218P00046000", "bid": 11.05, "bid_size": 327.0, "ask": 12.05, "ask_size": 138.0, "iv": 0.9799, "open_interest": 153.0, "volume": 0.0, "delta": -0.4466, "gamma": 0.0169, "vega": 0.0943, "theta": -0.0399, "rho": -0.0782, "theo": 11.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-08-19T14:56:10", "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "IREN261218C00047000", "bid": 7.25, "bid_size": 719.0, "ask": 8.05, "ask_size": 141.0, "iv": 0.985, "open_interest": 368.0, "volume": 58.0, "delta": 0.5408, "gamma": 0.0167, "vega": 0.0947, "theta": -0.0394, "rho": 0.0489, "theo": 7.6817, "change": -0.57, "open": 9.53, "high": 9.53, "low": 7.28, "tick": "up", "last_trade_price": 7.38, "last_trade_time": "2026-08-21T15:07:11", "percent_change": -7.16981, "prev_day_close": 7.95000004768372}, {"option": "IREN261218P00047000", "bid": 12.05, "bid_size": 10.0, "ask": 12.7, "ask_size": 80.0, "iv": 0.9965, "open_interest": 490.0, "volume": 0.0, "delta": -0.4616, "gamma": 0.017, "vega": 0.0947, "theta": -0.0402, "rho": -0.0809, "theo": 12.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-08-17T13:06:13", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IREN261218C00048000", "bid": 6.95, "bid_size": 782.0, "ask": 7.75, "ask_size": 304.0, "iv": 0.986, "open_interest": 157.0, "volume": 9.0, "delta": 0.5263, "gamma": 0.0167, "vega": 0.095, "theta": -0.0396, "rho": 0.0478, "theo": 7.3807, "change": -0.49, "open": 9.5, "high": 9.5, "low": 7.05, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-08-21T15:23:44", "percent_change": -6.40523, "prev_day_close": 7.65000009536743}, {"option": "IREN261218P00048000", "bid": 12.75, "bid_size": 10.0, "ask": 13.4, "ask_size": 426.0, "iv": 0.9984, "open_interest": 223.0, "volume": 1.0, "delta": -0.4764, "gamma": 0.017, "vega": 0.0949, "theta": -0.0404, "rho": -0.0833, "theo": 12.9884, "change": 0.435, "open": 13.11, "high": 13.11, "low": 13.11, "tick": "up", "last_trade_price": 13.11, "last_trade_time": "2026-08-21T13:50:01", "percent_change": 3.43195, "prev_day_close": 12.6750001907349}, {"option": "IREN261218C00049000", "bid": 6.7, "bid_size": 397.0, "ask": 7.45, "ask_size": 163.0, "iv": 0.9883, "open_interest": 99.0, "volume": 31.0, "delta": 0.5121, "gamma": 0.0167, "vega": 0.0952, "theta": -0.0397, "rho": 0.0468, "theo": 7.0931, "change": -0.1, "open": 8.7, "high": 8.7, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-21T10:30:12", "percent_change": -1.36986, "prev_day_close": 7.29999995231628}, {"option": "IREN261218P00049000", "bid": 13.4, "bid_size": 60.0, "ask": 14.1, "ask_size": 434.0, "iv": 0.9963, "open_interest": 756.0, "volume": 0.0, "delta": -0.4909, "gamma": 0.0171, "vega": 0.095, "theta": -0.0405, "rho": -0.0856, "theo": 13.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.35, "last_trade_time": "2026-08-19T15:45:33", "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "IREN261218C00050000", "bid": 6.65, "bid_size": 117.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.992, "open_interest": 5487.0, "volume": 177.0, "delta": 0.4982, "gamma": 0.0167, "vega": 0.0952, "theta": -0.0398, "rho": 0.0458, "theo": 6.8181, "change": -0.1, "open": 8.0, "high": 8.75, "low": 6.35, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-08-21T15:57:03", "percent_change": -1.45985, "prev_day_close": 6.84999990463257}, {"option": "IREN261218P00050000", "bid": 14.15, "bid_size": 10.0, "ask": 14.85, "ask_size": 99.0, "iv": 1.0008, "open_interest": 1530.0, "volume": 0.0, "delta": -0.5051, "gamma": 0.0171, "vega": 0.095, "theta": -0.0406, "rho": -0.0883, "theo": 14.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-08-20T12:19:42", "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "IREN261218C00055000", "bid": 5.2, "bid_size": 992.0, "ask": 5.95, "ask_size": 210.0, "iv": 0.9927, "open_interest": 3357.0, "volume": 363.0, "delta": 0.4337, "gamma": 0.0164, "vega": 0.0939, "theta": -0.0394, "rho": 0.0408, "theo": 5.6166, "change": -0.2, "open": 7.0, "high": 7.0, "low": 5.28, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-08-21T15:59:25", "percent_change": -3.47826, "prev_day_close": 5.75}, {"option": "IREN261218P00055000", "bid": 17.9, "bid_size": 89.0, "ask": 18.65, "ask_size": 830.0, "iv": 1.0083, "open_interest": 978.0, "volume": 2.0, "delta": -0.5712, "gamma": 0.0168, "vega": 0.0933, "theta": -0.0405, "rho": -0.0988, "theo": 18.1711, "change": 0.45, "open": 18.37, "high": 18.37, "low": 18.3, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-08-21T15:52:12", "percent_change": 2.52101, "prev_day_close": 17.8500003814697}, {"option": "IREN261218C00060000", "bid": 4.5, "bid_size": 1.0, "ask": 4.75, "ask_size": 11.0, "iv": 1.0002, "open_interest": 15619.0, "volume": 1215.0, "delta": 0.3772, "gamma": 0.0157, "vega": 0.0906, "theta": -0.0382, "rho": 0.0362, "theo": 4.6579, "change": -0.11, "open": 5.15, "high": 6.0, "low": 4.35, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-08-21T15:56:43", "percent_change": -2.31579, "prev_day_close": 4.75}, {"option": "IREN261218P00060000", "bid": 21.9, "bid_size": 10.0, "ask": 22.7, "ask_size": 682.0, "iv": 1.017, "open_interest": 7069.0, "volume": 0.0, "delta": -0.6293, "gamma": 0.0162, "vega": 0.0896, "theta": -0.0395, "rho": -0.1077, "theo": 22.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.18, "last_trade_time": "2026-08-19T10:21:04", "percent_change": 0.0, "prev_day_close": 21.7750005722046}, {"option": "IREN261218C00065000", "bid": 3.45, "bid_size": 681.0, "ask": 4.2, "ask_size": 314.0, "iv": 1.0033, "open_interest": 8103.0, "volume": 204.0, "delta": 0.3285, "gamma": 0.0148, "vega": 0.0862, "theta": -0.0366, "rho": 0.032, "theo": 3.8897, "change": -0.05, "open": 4.67, "high": 5.2, "low": 3.45, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-21T14:35:56", "percent_change": -1.31579, "prev_day_close": 3.79999995231628}, {"option": "IREN261218P00065000", "bid": 25.6, "bid_size": 395.0, "ask": 27.0, "ask_size": 204.0, "iv": 1.0004, "open_interest": 763.0, "volume": 0.0, "delta": -0.6799, "gamma": 0.0154, "vega": 0.0846, "theta": -0.0381, "rho": -0.1149, "theo": 26.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-08-13T12:17:22", "percent_change": 0.0, "prev_day_close": 25.9500007629395}, {"option": "IREN261218C00070000", "bid": 3.0, "bid_size": 111.0, "ask": 3.6, "ask_size": 597.0, "iv": 1.0217, "open_interest": 12071.0, "volume": 272.0, "delta": 0.2866, "gamma": 0.0139, "vega": 0.0812, "theta": -0.0346, "rho": 0.0283, "theo": 3.2711, "change": 0.175, "open": 3.98, "high": 4.1, "low": 2.9, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-21T15:54:58", "percent_change": 5.34351, "prev_day_close": 3.27499997615814}, {"option": "IREN261218P00070000", "bid": 29.9, "bid_size": 455.0, "ask": 31.4, "ask_size": 416.0, "iv": 1.0053, "open_interest": 4779.0, "volume": 11.0, "delta": -0.7238, "gamma": 0.0146, "vega": 0.079, "theta": -0.0364, "rho": -0.1194, "theo": 30.7502, "change": 0.775, "open": 31.0, "high": 31.1, "low": 31.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-08-21T15:38:21", "percent_change": 2.55565, "prev_day_close": 30.3249998092651}, {"option": "IREN261218C00075000", "bid": 2.5, "bid_size": 713.0, "ask": 3.05, "ask_size": 415.0, "iv": 1.0261, "open_interest": 5980.0, "volume": 49.0, "delta": 0.2507, "gamma": 0.0129, "vega": 0.0758, "theta": -0.0325, "rho": 0.025, "theo": 2.7696, "change": 0.05, "open": 3.34, "high": 3.5, "low": 2.48, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-08-21T15:51:22", "percent_change": 1.9084, "prev_day_close": 2.62000000476837}, {"option": "IREN261218P00075000", "bid": 34.4, "bid_size": 468.0, "ask": 35.95, "ask_size": 430.0, "iv": 1.0171, "open_interest": 479.0, "volume": 0.0, "delta": -0.7617, "gamma": 0.0137, "vega": 0.0727, "theta": -0.0346, "rho": -0.1212, "theo": 35.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.76, "last_trade_time": "2026-08-13T13:14:56", "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "IREN261218C00080000", "bid": 1.99, "bid_size": 722.0, "ask": 2.65, "ask_size": 410.0, "iv": 1.0268, "open_interest": 5531.0, "volume": 22.0, "delta": 0.2199, "gamma": 0.0119, "vega": 0.0705, "theta": -0.0304, "rho": 0.0221, "theo": 2.3601, "change": -0.1, "open": 2.8, "high": 2.8, "low": 2.17, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-08-21T14:34:43", "percent_change": -4.1841, "prev_day_close": 2.38999998569489}, {"option": "IREN261218P00080000", "bid": 39.35, "bid_size": 64.0, "ask": 40.55, "ask_size": 575.0, "iv": 1.0526, "open_interest": 3158.0, "volume": 0.0, "delta": -0.7944, "gamma": 0.0127, "vega": 0.0666, "theta": -0.0327, "rho": -0.1224, "theo": 39.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.54, "last_trade_time": "2026-07-29T14:03:38", "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "IREN261218C00085000", "bid": 1.75, "bid_size": 391.0, "ask": 2.32, "ask_size": 560.0, "iv": 1.0413, "open_interest": 3061.0, "volume": 42.0, "delta": 0.1936, "gamma": 0.0109, "vega": 0.0654, "theta": -0.0283, "rho": 0.0196, "theo": 2.0239, "change": 0.01, "open": 2.42, "high": 2.42, "low": 1.78, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-08-21T14:01:02", "percent_change": 0.526317, "prev_day_close": 1.89999997615814}, {"option": "IREN261218P00085000", "bid": 43.45, "bid_size": 545.0, "ask": 46.5, "ask_size": 799.0, "iv": 1.1183, "open_interest": 479.0, "volume": 0.0, "delta": -0.8229, "gamma": 0.0119, "vega": 0.0604, "theta": -0.0308, "rho": -0.1214, "theo": 44.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.38, "last_trade_time": "2026-07-16T10:25:35", "percent_change": 0.0, "prev_day_close": 44.2250003814697}, {"option": "IREN261218C00090000", "bid": 1.41, "bid_size": 712.0, "ask": 2.04, "ask_size": 401.0, "iv": 1.0431, "open_interest": 1442.0, "volume": 13.0, "delta": 0.171, "gamma": 0.01, "vega": 0.0605, "theta": -0.0264, "rho": 0.0174, "theo": 1.7456, "change": 0.115, "open": 1.61, "high": 1.72, "low": 1.61, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-08-21T13:55:20", "percent_change": 7.16511, "prev_day_close": 1.60499995946884}, {"option": "IREN261218P00090000", "bid": 47.85, "bid_size": 678.0, "ask": 51.2, "ask_size": 740.0, "iv": 1.1041, "open_interest": 277.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0111, "vega": 0.0546, "theta": -0.0291, "rho": -0.1183, "theo": 49.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.95, "last_trade_time": "2026-07-16T10:18:20", "percent_change": 0.0, "prev_day_close": 48.9750003814697}, {"option": "IREN261218C00095000", "bid": 1.21, "bid_size": 430.0, "ask": 1.75, "ask_size": 347.0, "iv": 1.0471, "open_interest": 858.0, "volume": 3.0, "delta": 0.1516, "gamma": 0.0092, "vega": 0.0558, "theta": -0.0245, "rho": 0.0155, "theo": 1.5141, "change": -0.02, "open": 1.42, "high": 1.46, "low": 1.42, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-08-21T15:19:12", "percent_change": -1.35135, "prev_day_close": 1.48000001907349}, {"option": "IREN261218P00095000", "bid": 52.65, "bid_size": 488.0, "ask": 55.1, "ask_size": 525.0, "iv": 1.0332, "open_interest": 143.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0104, "vega": 0.0487, "theta": -0.0274, "rho": -0.1143, "theo": 53.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.45, "last_trade_time": "2026-06-25T09:43:14", "percent_change": 0.0, "prev_day_close": 53.7250003814697}, {"option": "IREN261218C00100000", "bid": 1.25, "bid_size": 9.0, "ask": 1.56, "ask_size": 626.0, "iv": 1.0762, "open_interest": 5296.0, "volume": 113.0, "delta": 0.1348, "gamma": 0.0085, "vega": 0.0516, "theta": -0.0227, "rho": 0.0139, "theo": 1.3199, "change": -0.005, "open": 1.7, "high": 1.7, "low": 1.2, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-08-21T15:25:53", "percent_change": -0.39216, "prev_day_close": 1.27500003576279}, {"option": "IREN261218P00100000", "bid": 57.25, "bid_size": 91.0, "ask": 60.7, "ask_size": 324.0, "iv": 1.102, "open_interest": 73.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0097, "vega": 0.0439, "theta": -0.026, "rho": -0.1134, "theo": 58.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.73, "last_trade_time": "2026-08-14T14:37:55", "percent_change": 0.0, "prev_day_close": 58.6749992370606}, {"option": "IREN261218C00105000", "bid": 1.07, "bid_size": 90.0, "ask": 1.4, "ask_size": 704.0, "iv": 1.0825, "open_interest": 982.0, "volume": 6.0, "delta": 0.1202, "gamma": 0.0078, "vega": 0.0476, "theta": -0.021, "rho": 0.0124, "theo": 1.1564, "change": 0.025, "open": 1.09, "high": 1.1, "low": 1.06, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T12:50:05", "percent_change": 2.32558, "prev_day_close": 1.07499998807907}, {"option": "IREN261218P00105000", "bid": 62.15, "bid_size": 11.0, "ask": 65.7, "ask_size": 10.0, "iv": 1.1362, "open_interest": 94.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0091, "vega": 0.0382, "theta": -0.0246, "rho": -0.1029, "theo": 63.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.92, "last_trade_time": "2026-08-05T14:31:20", "percent_change": 0.0, "prev_day_close": 63.4250011444092}, {"option": "IREN261218C00110000", "bid": 0.89, "bid_size": 242.0, "ask": 1.31, "ask_size": 1544.0, "iv": 1.0908, "open_interest": 3860.0, "volume": 237.0, "delta": 0.1076, "gamma": 0.0071, "vega": 0.044, "theta": -0.0195, "rho": 0.0111, "theo": 1.0177, "change": 0.055, "open": 0.99, "high": 1.04, "low": 0.97, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-08-21T15:09:25", "percent_change": 5.75916, "prev_day_close": 0.9549999833107}, {"option": "IREN261218P00110000", "bid": 66.95, "bid_size": 14.0, "ask": 69.9, "ask_size": 12.0, "iv": 1.0454, "open_interest": 99.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0085, "vega": 0.0332, "theta": -0.0234, "rho": -0.0948, "theo": 68.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.77, "last_trade_time": "2026-08-05T14:31:20", "percent_change": 0.0, "prev_day_close": 68.4250030517578}, {"option": "IREN261218C00115000", "bid": 0.74, "bid_size": 209.0, "ask": 1.12, "ask_size": 1125.0, "iv": 1.0857, "open_interest": 177.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0066, "vega": 0.0406, "theta": -0.0181, "rho": 0.01, "theo": 0.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-13T12:38:45", "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "IREN261218P00115000", "bid": 71.8, "bid_size": 15.0, "ask": 75.5, "ask_size": 10.0, "iv": 1.1519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0081, "vega": 0.0292, "theta": -0.0225, "rho": -0.0841, "theo": 73.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2750015258789}, {"option": "IREN261218C00120000", "bid": 0.7, "bid_size": 11.0, "ask": 1.08, "ask_size": 1620.0, "iv": 1.1079, "open_interest": 4061.0, "volume": 3.0, "delta": 0.087, "gamma": 0.006, "vega": 0.0375, "theta": -0.0168, "rho": 0.009, "theo": 0.7983, "change": 0.11, "open": 0.79, "high": 0.85, "low": 0.79, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-21T12:29:15", "percent_change": 14.8649, "prev_day_close": 0.740000009536743}, {"option": "IREN261218P00120000", "bid": 77.4, "bid_size": 13.0, "ask": 79.65, "ask_size": 10.0, "iv": 1.153, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0076, "vega": 0.0239, "theta": -0.0216, "rho": -0.076, "theo": 78.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2749977111816}, {"option": "IREN261218C00125000", "bid": 0.66, "bid_size": 7.0, "ask": 0.96, "ask_size": 1198.0, "iv": 1.1172, "open_interest": 305.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0056, "vega": 0.0348, "theta": -0.0156, "rho": 0.0082, "theo": 0.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-08-13T10:16:36", "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "IREN261218P00125000", "bid": 81.8, "bid_size": 12.0, "ask": 84.5, "ask_size": 10.0, "iv": 0.9952, "open_interest": 10.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.007, "vega": 0.0199, "theta": -0.0205, "rho": -0.0622, "theo": 83.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.19, "last_trade_time": "2026-08-10T09:49:39", "percent_change": 0.0, "prev_day_close": 83.1500015258789}, {"option": "IREN261218C00130000", "bid": 0.39, "bid_size": 660.0, "ask": 0.85, "ask_size": 1033.0, "iv": 1.0899, "open_interest": 998.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0051, "vega": 0.0322, "theta": -0.0145, "rho": 0.0074, "theo": 0.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-08-18T10:06:16", "percent_change": 0.0, "prev_day_close": 0.584999993443489}, {"option": "IREN261218P00130000", "bid": 87.5, "bid_size": 14.0, "ask": 89.45, "ask_size": 10.0, "iv": 1.2067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0063, "vega": 0.0164, "theta": -0.0202, "rho": -0.0544, "theo": 88.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2249984741211}, {"option": "IREN261218C00135000", "bid": 0.33, "bid_size": 660.0, "ask": 0.81, "ask_size": 1438.0, "iv": 1.1, "open_interest": 813.0, "volume": 5.0, "delta": 0.0646, "gamma": 0.0047, "vega": 0.0299, "theta": -0.0135, "rho": 0.0068, "theo": 0.5703, "change": -0.01, "open": 0.8, "high": 0.8, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-21T12:02:46", "percent_change": -1.75438, "prev_day_close": 0.569999992847443}, {"option": "IREN261218P00135000", "bid": 91.7, "bid_size": 13.0, "ask": 95.3, "ask_size": 8.0, "iv": 1.2473, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0056, "vega": 0.0116, "theta": -0.0187, "rho": -0.0398, "theo": 93.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0750007629394}, {"option": "IREN261218C00140000", "bid": 0.45, "bid_size": 10.0, "ask": 0.51, "ask_size": 11.0, "iv": 1.0927, "open_interest": 7755.0, "volume": 535.0, "delta": 0.0588, "gamma": 0.0044, "vega": 0.0278, "theta": -0.0126, "rho": 0.0062, "theo": 0.5133, "change": 0.06, "open": 0.58, "high": 0.69, "low": 0.5, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-08-21T15:09:18", "percent_change": 13.3333, "prev_day_close": 0.450000002980232}, {"option": "IREN261218P00140000", "bid": 96.75, "bid_size": 5.0, "ask": 100.25, "ask_size": 1.0, "iv": 1.2787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0048, "vega": 0.0092, "theta": -0.016, "rho": -0.033, "theo": 98.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0499992370606}, {"option": "IREN270115C00003000", "bid": 36.9, "bid_size": 1090.0, "ask": 40.8, "ask_size": 1044.0, "iv": 0.0, "open_interest": 360.0, "volume": 4.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0119, "theo": 38.9372, "change": 2.2, "open": 41.35, "high": 41.35, "low": 41.35, "tick": "up", "last_trade_price": 41.35, "last_trade_time": "2026-08-21T09:30:04", "percent_change": 5.61941, "prev_day_close": 39.1499996185303}, {"option": "IREN270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 499.0, "iv": 1.4486, "open_interest": 11583.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T10:11:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "IREN270115C00005000", "bid": 34.95, "bid_size": 1102.0, "ask": 38.6, "ask_size": 1046.0, "iv": 0.0, "open_interest": 1188.0, "volume": 2.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0006, "rho": 0.0197, "theo": 36.9854, "change": -0.605, "open": 36.4, "high": 36.47, "low": 36.4, "tick": "up", "last_trade_price": 36.47, "last_trade_time": "2026-08-21T14:10:51", "percent_change": -1.63182, "prev_day_close": 37.0749988555908}, {"option": "IREN270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1096.0, "iv": 1.4268, "open_interest": 34909.0, "volume": 10.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0006, "rho": -0.0003, "theo": 0.0184, "change": -0.045, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:52:21", "percent_change": -81.8182, "prev_day_close": 0.0550000015646219}, {"option": "IREN270115C00007000", "bid": 33.0, "bid_size": 1062.0, "ask": 36.35, "ask_size": 1012.0, "iv": 0.0, "open_interest": 909.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0011, "rho": 0.0273, "theo": 35.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.93, "last_trade_time": "2026-08-19T12:15:00", "percent_change": 0.0, "prev_day_close": 35.2749996185303}, {"option": "IREN270115P00007000", "bid": 0.01, "bid_size": 4.0, "ask": 0.1, "ask_size": 1214.0, "iv": 1.2715, "open_interest": 12382.0, "volume": 10.0, "delta": -0.0035, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0011, "rho": -0.0007, "theo": 0.043, "change": -0.045, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T10:32:05", "percent_change": -60.0, "prev_day_close": 0.0750000001862645}, {"option": "IREN270115C00010000", "bid": 30.95, "bid_size": 1034.0, "ask": 33.45, "ask_size": 1034.0, "iv": 1.1811, "open_interest": 2537.0, "volume": 41.0, "delta": 0.9912, "gamma": 0.0008, "vega": 0.0066, "theta": -0.0025, "rho": 0.038, "theo": 32.1726, "change": 0.145, "open": 35.45, "high": 35.63, "low": 31.8, "tick": "up", "last_trade_price": 32.32, "last_trade_time": "2026-08-21T15:56:54", "percent_change": 0.450657, "prev_day_close": 32.1750011444092}, {"option": "IREN270115P00010000", "bid": 0.01, "bid_size": 602.0, "ask": 0.27, "ask_size": 2891.0, "iv": 1.1755, "open_interest": 23272.0, "volume": 5.0, "delta": -0.0092, "gamma": 0.0008, "vega": 0.0066, "theta": -0.0025, "rho": -0.0019, "theo": 0.1166, "change": -0.02, "open": 0.14, "high": 0.14, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:38:24", "percent_change": -16.6667, "prev_day_close": 0.119999999180436}, {"option": "IREN270115C00012000", "bid": 28.95, "bid_size": 1056.0, "ask": 32.15, "ask_size": 1024.0, "iv": 1.2975, "open_interest": 4821.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0013, "vega": 0.0103, "theta": -0.0038, "rho": 0.0447, "theo": 30.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.42, "last_trade_time": "2026-08-13T14:04:56", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "IREN270115P00012000", "bid": 0.15, "bid_size": 2.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.0726, "open_interest": 12450.0, "volume": 3.0, "delta": -0.0154, "gamma": 0.0013, "vega": 0.0103, "theta": -0.0038, "rho": -0.0032, "theo": 0.2014, "change": 0.025, "open": 0.16, "high": 0.19, "low": 0.16, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-21T15:26:11", "percent_change": 15.1515, "prev_day_close": 0.16499999538064}, {"option": "IREN270115C00015000", "bid": 25.5, "bid_size": 1392.0, "ask": 29.3, "ask_size": 1172.0, "iv": 0.9588, "open_interest": 9424.0, "volume": 10.0, "delta": 0.9711, "gamma": 0.0024, "vega": 0.0177, "theta": -0.0063, "rho": 0.0535, "theo": 27.549, "change": -0.45, "open": 27.4, "high": 27.4, "low": 27.4, "tick": "no_change", "last_trade_price": 27.4, "last_trade_time": "2026-08-21T14:28:02", "percent_change": -1.6158, "prev_day_close": 27.8499994277954}, {"option": "IREN270115P00015000", "bid": 0.38, "bid_size": 1.0, "ask": 0.48, "ask_size": 819.0, "iv": 1.0679, "open_interest": 3243.0, "volume": 55.0, "delta": -0.0294, "gamma": 0.0024, "vega": 0.0178, "theta": -0.0063, "rho": -0.0062, "theo": 0.405, "change": 0.03, "open": 0.42, "high": 0.43, "low": 0.37, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T15:45:50", "percent_change": 8.10811, "prev_day_close": 0.370000004768372}, {"option": "IREN270115C00017000", "bid": 24.55, "bid_size": 1285.0, "ask": 27.0, "ask_size": 1199.0, "iv": 1.0276, "open_interest": 4236.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0033, "vega": 0.0239, "theta": -0.0083, "rho": 0.0585, "theo": 25.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.72, "last_trade_time": "2026-08-17T13:41:26", "percent_change": 0.0, "prev_day_close": 25.9750003814697}, {"option": "IREN270115P00017000", "bid": 0.35, "bid_size": 831.0, "ask": 0.82, "ask_size": 2469.0, "iv": 1.0227, "open_interest": 2755.0, "volume": 43.0, "delta": -0.0422, "gamma": 0.0033, "vega": 0.024, "theta": -0.0083, "rho": -0.0089, "theo": 0.6054, "change": 0.04, "open": 0.61, "high": 0.7, "low": 0.6, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-21T15:45:34", "percent_change": 7.01755, "prev_day_close": 0.569999992847443}, {"option": "IREN270115C00020000", "bid": 21.2, "bid_size": 1317.0, "ask": 24.55, "ask_size": 1223.0, "iv": 0.8842, "open_interest": 18951.0, "volume": 42.0, "delta": 0.9338, "gamma": 0.0048, "vega": 0.0344, "theta": -0.0117, "rho": 0.0646, "theo": 23.2559, "change": -0.9, "open": 26.61, "high": 26.61, "low": 22.8, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-21T14:26:06", "percent_change": -3.76569, "prev_day_close": 23.8999996185303}, {"option": "IREN270115P00020000", "bid": 0.75, "bid_size": 824.0, "ask": 1.26, "ask_size": 1585.0, "iv": 0.9999, "open_interest": 17429.0, "volume": 33.0, "delta": -0.0669, "gamma": 0.0048, "vega": 0.0345, "theta": -0.0118, "rho": -0.0143, "theo": 1.0261, "change": -0.015, "open": 1.01, "high": 1.03, "low": 0.98, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-08-21T12:36:03", "percent_change": -1.50754, "prev_day_close": 0.994999974966049}, {"option": "IREN270115C00022000", "bid": 20.05, "bid_size": 1693.0, "ask": 23.0, "ask_size": 1236.0, "iv": 0.9604, "open_interest": 5752.0, "volume": 1.0, "delta": 0.9138, "gamma": 0.006, "vega": 0.042, "theta": -0.0141, "rho": 0.0677, "theo": 21.6612, "change": 0.75, "open": 22.5, "high": 22.5, "low": 22.5, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-21T10:10:31", "percent_change": 3.44828, "prev_day_close": 21.75}, {"option": "IREN270115P00022000", "bid": 1.23, "bid_size": 715.0, "ask": 1.68, "ask_size": 1803.0, "iv": 1.0069, "open_interest": 2064.0, "volume": 34.0, "delta": -0.087, "gamma": 0.006, "vega": 0.0422, "theta": -0.0142, "rho": -0.0186, "theo": 1.398, "change": 0.1, "open": 1.36, "high": 1.45, "low": 1.36, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T15:37:08", "percent_change": 7.40741, "prev_day_close": 1.34999996423721}, {"option": "IREN270115C00025000", "bid": 17.9, "bid_size": 1304.0, "ask": 21.1, "ask_size": 1235.0, "iv": 0.9944, "open_interest": 12752.0, "volume": 7.0, "delta": 0.8791, "gamma": 0.0077, "vega": 0.0537, "theta": -0.0178, "rho": 0.0709, "theo": 19.4204, "change": -0.245, "open": 21.2, "high": 21.2, "low": 18.85, "tick": "up", "last_trade_price": 19.08, "last_trade_time": "2026-08-21T11:28:28", "percent_change": -1.26779, "prev_day_close": 19.3249998092651}, {"option": "IREN270115P00025000", "bid": 1.82, "bid_size": 911.0, "ask": 2.25, "ask_size": 626.0, "iv": 0.9659, "open_interest": 8422.0, "volume": 21.0, "delta": -0.1222, "gamma": 0.0078, "vega": 0.054, "theta": -0.018, "rho": -0.0263, "theo": 2.1085, "change": 0.215, "open": 2.06, "high": 2.2, "low": 2.05, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-21T14:05:02", "percent_change": 11.1111, "prev_day_close": 1.93499994277954}, {"option": "IREN270115C00027000", "bid": 16.0, "bid_size": 1312.0, "ask": 19.3, "ask_size": 1328.0, "iv": 0.9094, "open_interest": 2538.0, "volume": 3.0, "delta": 0.8531, "gamma": 0.0089, "vega": 0.0614, "theta": -0.0203, "rho": 0.0721, "theo": 18.0327, "change": -0.415, "open": 17.56, "high": 18.2, "low": 17.56, "tick": "down", "last_trade_price": 17.61, "last_trade_time": "2026-08-21T15:46:53", "percent_change": -2.30236, "prev_day_close": 18.0249996185303}, {"option": "IREN270115P00027000", "bid": 2.55, "bid_size": 469.0, "ask": 2.85, "ask_size": 721.0, "iv": 0.9748, "open_interest": 2585.0, "volume": 34.0, "delta": -0.1484, "gamma": 0.009, "vega": 0.0616, "theta": -0.0205, "rho": -0.0321, "theo": 2.6888, "change": 0.175, "open": 2.62, "high": 2.8, "low": 2.57, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-21T13:21:14", "percent_change": 6.66667, "prev_day_close": 2.625}, {"option": "IREN270115C00030000", "bid": 15.5, "bid_size": 1110.0, "ask": 17.25, "ask_size": 1236.0, "iv": 1.0021, "open_interest": 13919.0, "volume": 50.0, "delta": 0.8111, "gamma": 0.0105, "vega": 0.0721, "theta": -0.0237, "rho": 0.0727, "theo": 16.1143, "change": -0.28, "open": 18.2, "high": 18.75, "low": 15.2, "tick": "up", "last_trade_price": 16.22, "last_trade_time": "2026-08-21T15:56:54", "percent_change": -1.69697, "prev_day_close": 16.5}, {"option": "IREN270115P00030000", "bid": 3.35, "bid_size": 1169.0, "ask": 4.0, "ask_size": 801.0, "iv": 0.9592, "open_interest": 77419.0, "volume": 4150.0, "delta": -0.1908, "gamma": 0.0106, "vega": 0.0724, "theta": -0.024, "rho": -0.0416, "theo": 3.7246, "change": 0.105, "open": 3.37, "high": 3.9, "low": 3.1, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-08-21T15:59:54", "percent_change": 2.89655, "prev_day_close": 3.625}, {"option": "IREN270115C00032000", "bid": 14.4, "bid_size": 1058.0, "ask": 15.25, "ask_size": 86.0, "iv": 0.948, "open_interest": 5552.0, "volume": 1.0, "delta": 0.7816, "gamma": 0.0115, "vega": 0.0786, "theta": -0.0258, "rho": 0.0724, "theo": 14.9433, "change": -0.55, "open": 14.6, "high": 14.6, "low": 14.6, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-08-21T11:40:22", "percent_change": -3.63036, "prev_day_close": 15.1500000953674}, {"option": "IREN270115P00032000", "bid": 4.3, "bid_size": 501.0, "ask": 4.95, "ask_size": 1038.0, "iv": 0.9758, "open_interest": 10921.0, "volume": 12.0, "delta": -0.2207, "gamma": 0.0116, "vega": 0.0789, "theta": -0.0261, "rho": -0.0482, "theo": 4.5247, "change": 0.175, "open": 4.5, "high": 4.65, "low": 4.5, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-08-21T14:23:36", "percent_change": 3.91062, "prev_day_close": 4.47499990463257}, {"option": "IREN270115C00035000", "bid": 13.0, "bid_size": 787.0, "ask": 13.9, "ask_size": 784.0, "iv": 0.9728, "open_interest": 9458.0, "volume": 84.0, "delta": 0.7363, "gamma": 0.0128, "vega": 0.0871, "theta": -0.0285, "rho": 0.0711, "theo": 13.3431, "change": -0.65, "open": 15.55, "high": 16.65, "low": 12.7, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-21T15:50:57", "percent_change": -4.76191, "prev_day_close": 13.6500000953674}, {"option": "IREN270115P00035000", "bid": 5.5, "bid_size": 1069.0, "ask": 6.35, "ask_size": 1125.0, "iv": 0.9653, "open_interest": 15531.0, "volume": 112.0, "delta": -0.2666, "gamma": 0.013, "vega": 0.0874, "theta": -0.0289, "rho": -0.0586, "theo": 5.8827, "change": 0.355, "open": 5.05, "high": 6.14, "low": 4.99, "tick": "up", "last_trade_price": 6.03, "last_trade_time": "2026-08-21T15:31:23", "percent_change": 6.2555, "prev_day_close": 5.67500019073486}, {"option": "IREN270115C00037000", "bid": 11.9, "bid_size": 1008.0, "ask": 12.95, "ask_size": 781.0, "iv": 0.9651, "open_interest": 3030.0, "volume": 7.0, "delta": 0.7059, "gamma": 0.0135, "vega": 0.0918, "theta": -0.03, "rho": 0.0699, "theo": 12.3758, "change": -0.44, "open": 12.85, "high": 12.85, "low": 12.11, "tick": "down", "last_trade_price": 12.11, "last_trade_time": "2026-08-21T15:46:53", "percent_change": -3.50598, "prev_day_close": 12.5500001907349}, {"option": "IREN270115P00037000", "bid": 6.45, "bid_size": 1207.0, "ask": 7.2, "ask_size": 553.0, "iv": 0.9529, "open_interest": 1554.0, "volume": 15.0, "delta": -0.2975, "gamma": 0.0137, "vega": 0.0921, "theta": -0.0305, "rho": -0.0654, "theo": 6.8883, "change": 0.31, "open": 6.9, "high": 7.1, "low": 6.9, "tick": "down", "last_trade_price": 7.01, "last_trade_time": "2026-08-21T15:52:57", "percent_change": 4.62686, "prev_day_close": 6.70000004768372}, {"option": "IREN270115C00040000", "bid": 10.95, "bid_size": 36.0, "ask": 11.25, "ask_size": 139.0, "iv": 0.9635, "open_interest": 23345.0, "volume": 362.0, "delta": 0.6607, "gamma": 0.0143, "vega": 0.0975, "theta": -0.0319, "rho": 0.0674, "theo": 11.0638, "change": -0.4, "open": 12.75, "high": 13.65, "low": 10.6, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-21T15:58:48", "percent_change": -3.47826, "prev_day_close": 11.5}, {"option": "IREN270115P00040000", "bid": 8.45, "bid_size": 1.0, "ask": 8.75, "ask_size": 682.0, "iv": 0.9664, "open_interest": 17876.0, "volume": 31.0, "delta": -0.3434, "gamma": 0.0146, "vega": 0.0977, "theta": -0.0325, "rho": -0.0759, "theo": 8.5362, "change": 0.375, "open": 7.4, "high": 8.8, "low": 7.4, "tick": "no_change", "last_trade_price": 8.75, "last_trade_time": "2026-08-21T15:59:30", "percent_change": 4.47761, "prev_day_close": 8.375}, {"option": "IREN270115C00042000", "bid": 9.85, "bid_size": 1060.0, "ask": 10.55, "ask_size": 380.0, "iv": 0.9531, "open_interest": 1991.0, "volume": 251.0, "delta": 0.6312, "gamma": 0.0147, "vega": 0.1004, "theta": -0.0329, "rho": 0.0656, "theo": 10.2748, "change": 0.05, "open": 12.3, "high": 12.8, "low": 9.8, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-08-21T15:58:35", "percent_change": 0.471699, "prev_day_close": 10.5999999046326}, {"option": "IREN270115P00042000", "bid": 9.25, "bid_size": 966.0, "ask": 10.25, "ask_size": 926.0, "iv": 0.963, "open_interest": 1145.0, "volume": 53.0, "delta": -0.3736, "gamma": 0.015, "vega": 0.1005, "theta": -0.0336, "rho": -0.0823, "theo": 9.7255, "change": 0.225, "open": 8.47, "high": 9.9, "low": 8.4, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-08-21T12:51:31", "percent_change": 2.33766, "prev_day_close": 9.625}, {"option": "IREN270115C00045000", "bid": 8.8, "bid_size": 1013.0, "ask": 9.5, "ask_size": 193.0, "iv": 0.9566, "open_interest": 8339.0, "volume": 188.0, "delta": 0.5883, "gamma": 0.0151, "vega": 0.1035, "theta": -0.034, "rho": 0.0626, "theo": 9.2088, "change": -0.325, "open": 10.25, "high": 11.4, "low": 8.45, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-08-21T15:52:34", "percent_change": -3.46667, "prev_day_close": 9.375}, {"option": "IREN270115P00045000", "bid": 11.15, "bid_size": 700.0, "ask": 12.0, "ask_size": 177.0, "iv": 0.9573, "open_interest": 2201.0, "volume": 303.0, "delta": -0.4174, "gamma": 0.0155, "vega": 0.1036, "theta": -0.0348, "rho": -0.0924, "theo": 11.6261, "change": 0.155, "open": 11.55, "high": 11.8, "low": 11.55, "tick": "down", "last_trade_price": 11.63, "last_trade_time": "2026-08-21T11:18:35", "percent_change": 1.35076, "prev_day_close": 11.4749999046326}, {"option": "IREN270115C00047000", "bid": 8.2, "bid_size": 937.0, "ask": 9.0, "ask_size": 386.0, "iv": 0.9672, "open_interest": 1177.0, "volume": 19.0, "delta": 0.5608, "gamma": 0.0153, "vega": 0.1049, "theta": -0.0345, "rho": 0.0604, "theo": 8.5641, "change": -0.56, "open": 10.62, "high": 10.62, "low": 8.24, "tick": "down", "last_trade_price": 8.24, "last_trade_time": "2026-08-21T14:55:34", "percent_change": -6.36363, "prev_day_close": 8.7999997138977}, {"option": "IREN270115P00047000", "bid": 12.5, "bid_size": 400.0, "ask": 13.5, "ask_size": 311.0, "iv": 0.9671, "open_interest": 2044.0, "volume": 6.0, "delta": -0.4455, "gamma": 0.0157, "vega": 0.1048, "theta": -0.0353, "rho": -0.0982, "theo": 12.9655, "change": 0.3, "open": 11.5, "high": 13.1, "low": 11.38, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-21T12:13:57", "percent_change": 2.34375, "prev_day_close": 12.7999997138977}, {"option": "IREN270115C00050000", "bid": 7.5, "bid_size": 392.0, "ask": 7.85, "ask_size": 12.0, "iv": 0.9641, "open_interest": 25381.0, "volume": 4666.0, "delta": 0.5216, "gamma": 0.0154, "vega": 0.1059, "theta": -0.0349, "rho": 0.0572, "theo": 7.7012, "change": -0.225, "open": 8.8, "high": 9.8, "low": 7.25, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-08-21T15:52:41", "percent_change": -2.85714, "prev_day_close": 7.875}, {"option": "IREN270115P00050000", "bid": 14.6, "bid_size": 707.0, "ask": 15.5, "ask_size": 206.0, "iv": 0.9644, "open_interest": 4582.0, "volume": 36.0, "delta": -0.4857, "gamma": 0.0159, "vega": 0.1057, "theta": -0.0359, "rho": -0.1074, "theo": 15.0733, "change": 0.435, "open": 13.8, "high": 15.4, "low": 13.55, "tick": "no_change", "last_trade_price": 15.31, "last_trade_time": "2026-08-21T12:49:17", "percent_change": 2.92437, "prev_day_close": 14.875}, {"option": "IREN270115C00055000", "bid": 6.1, "bid_size": 1027.0, "ask": 6.7, "ask_size": 144.0, "iv": 0.9641, "open_interest": 17237.0, "volume": 123.0, "delta": 0.4617, "gamma": 0.0153, "vega": 0.1055, "theta": -0.035, "rho": 0.0519, "theo": 6.484, "change": -0.2, "open": 7.9, "high": 8.23, "low": 6.05, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-21T15:54:16", "percent_change": -3.0303, "prev_day_close": 6.59999990463257}, {"option": "IREN270115P00055000", "bid": 18.5, "bid_size": 171.0, "ask": 19.4, "ask_size": 683.0, "iv": 0.9852, "open_interest": 1613.0, "volume": 3.0, "delta": -0.5475, "gamma": 0.0158, "vega": 0.1048, "theta": -0.0362, "rho": -0.1196, "theo": 18.8128, "change": 0.375, "open": 19.0, "high": 19.0, "low": 18.95, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-08-21T10:59:50", "percent_change": 2.01884, "prev_day_close": 18.5750007629395}, {"option": "IREN270115C00060000", "bid": 5.25, "bid_size": 706.0, "ask": 5.65, "ask_size": 20.0, "iv": 0.9736, "open_interest": 18084.0, "volume": 12556.0, "delta": 0.4088, "gamma": 0.0148, "vega": 0.1032, "theta": -0.0344, "rho": 0.0469, "theo": 5.4981, "change": -0.075, "open": 6.5, "high": 7.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-08-21T15:56:07", "percent_change": -1.34529, "prev_day_close": 5.57499980926514}, {"option": "IREN270115P00060000", "bid": 22.2, "bid_size": 425.0, "ask": 23.4, "ask_size": 233.0, "iv": 0.98, "open_interest": 3175.0, "volume": 3.0, "delta": -0.6023, "gamma": 0.0155, "vega": 0.1017, "theta": -0.0358, "rho": -0.1304, "theo": 22.7821, "change": 0.465, "open": 22.88, "high": 22.99, "low": 22.88, "tick": "up", "last_trade_price": 22.99, "last_trade_time": "2026-08-21T13:45:49", "percent_change": 2.06437, "prev_day_close": 22.5250005722046}, {"option": "IREN270115C00065000", "bid": 4.45, "bid_size": 650.0, "ask": 5.0, "ask_size": 684.0, "iv": 0.9885, "open_interest": 9991.0, "volume": 1192.0, "delta": 0.3622, "gamma": 0.0142, "vega": 0.0995, "theta": -0.0333, "rho": 0.0422, "theo": 4.6876, "change": -0.175, "open": 5.85, "high": 5.85, "low": 4.3, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T15:49:08", "percent_change": -3.74331, "prev_day_close": 4.67499995231628}, {"option": "IREN270115P00065000", "bid": 26.3, "bid_size": 276.0, "ask": 27.65, "ask_size": 249.0, "iv": 0.9879, "open_interest": 733.0, "volume": 0.0, "delta": -0.651, "gamma": 0.015, "vega": 0.0974, "theta": -0.035, "rho": -0.1382, "theo": 26.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.92, "last_trade_time": "2026-08-19T12:30:58", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "IREN270115C00070000", "bid": 3.8, "bid_size": 570.0, "ask": 4.4, "ask_size": 932.0, "iv": 0.9993, "open_interest": 14004.0, "volume": 2161.0, "delta": 0.3217, "gamma": 0.0135, "vega": 0.095, "theta": -0.032, "rho": 0.0379, "theo": 4.0249, "change": 0.04, "open": 4.8, "high": 5.09, "low": 3.65, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-08-21T15:59:36", "percent_change": 1.0, "prev_day_close": 4.0}, {"option": "IREN270115P00070000", "bid": 31.0, "bid_size": 38.0, "ask": 32.0, "ask_size": 629.0, "iv": 1.0175, "open_interest": 1789.0, "volume": 0.0, "delta": -0.6937, "gamma": 0.0143, "vega": 0.0921, "theta": -0.034, "rho": -0.1447, "theo": 31.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.75, "last_trade_time": "2026-08-19T10:38:00", "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "IREN270115C00075000", "bid": 3.15, "bid_size": 1003.0, "ask": 3.75, "ask_size": 523.0, "iv": 0.9951, "open_interest": 6573.0, "volume": 1476.0, "delta": 0.2864, "gamma": 0.0127, "vega": 0.0902, "theta": -0.0305, "rho": 0.0342, "theo": 3.4771, "change": -0.065, "open": 4.5, "high": 4.5, "low": 3.18, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-08-21T15:49:09", "percent_change": -1.89781, "prev_day_close": 3.42499995231628}, {"option": "IREN270115P00075000", "bid": 35.4, "bid_size": 11.0, "ask": 36.5, "ask_size": 537.0, "iv": 1.0277, "open_interest": 382.0, "volume": 0.0, "delta": -0.7313, "gamma": 0.0136, "vega": 0.0862, "theta": -0.0327, "rho": -0.1484, "theo": 35.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-08-13T10:29:42", "percent_change": 0.0, "prev_day_close": 35.375}, {"option": "IREN270115C00080000", "bid": 2.79, "bid_size": 583.0, "ask": 3.2, "ask_size": 134.0, "iv": 1.0015, "open_interest": 11330.0, "volume": 159.0, "delta": 0.2557, "gamma": 0.0119, "vega": 0.0852, "theta": -0.029, "rho": 0.0308, "theo": 3.022, "change": -0.12, "open": 3.3, "high": 4.05, "low": 2.73, "tick": "no_change", "last_trade_price": 2.87, "last_trade_time": "2026-08-21T15:49:52", "percent_change": -4.01338, "prev_day_close": 2.99000000953674}, {"option": "IREN270115P00080000", "bid": 39.95, "bid_size": 24.0, "ask": 41.05, "ask_size": 632.0, "iv": 1.0385, "open_interest": 371.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.013, "vega": 0.0805, "theta": -0.0315, "rho": -0.1511, "theo": 40.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.15, "last_trade_time": "2026-08-10T09:52:42", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "IREN270115C00085000", "bid": 2.55, "bid_size": 1.0, "ask": 2.83, "ask_size": 475.0, "iv": 1.0171, "open_interest": 5388.0, "volume": 1.0, "delta": 0.229, "gamma": 0.0112, "vega": 0.0803, "theta": -0.0274, "rho": 0.0278, "theo": 2.6425, "change": -0.115, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-21T13:59:49", "percent_change": -4.39771, "prev_day_close": 2.61500000953674}, {"option": "IREN270115P00085000", "bid": 44.55, "bid_size": 10.0, "ask": 45.7, "ask_size": 676.0, "iv": 1.0493, "open_interest": 548.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0123, "vega": 0.0738, "theta": -0.0302, "rho": -0.1498, "theo": 44.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.6, "last_trade_time": "2026-06-24T15:00:02", "percent_change": 0.0, "prev_day_close": 44.4750003814697}, {"option": "IREN270115C00090000", "bid": 1.95, "bid_size": 1140.0, "ask": 2.45, "ask_size": 70.0, "iv": 1.0014, "open_interest": 5321.0, "volume": 20.0, "delta": 0.2056, "gamma": 0.0104, "vega": 0.0753, "theta": -0.0259, "rho": 0.0251, "theo": 2.3202, "change": -0.05, "open": 2.75, "high": 2.77, "low": 2.12, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-21T11:48:37", "percent_change": -2.17392, "prev_day_close": 2.30000007152557}, {"option": "IREN270115P00090000", "bid": 47.7, "bid_size": 550.0, "ask": 51.6, "ask_size": 633.0, "iv": 1.0372, "open_interest": 153.0, "volume": 10.0, "delta": -0.8194, "gamma": 0.0116, "vega": 0.0679, "theta": -0.0289, "rho": -0.1493, "theo": 49.516, "change": 0.47, "open": 49.52, "high": 49.82, "low": 49.52, "tick": "up", "last_trade_price": 49.82, "last_trade_time": "2026-08-21T13:58:28", "percent_change": 0.95238, "prev_day_close": 49.3500003814697}, {"option": "IREN270115C00095000", "bid": 1.81, "bid_size": 804.0, "ask": 2.37, "ask_size": 776.0, "iv": 1.0297, "open_interest": 6382.0, "volume": 4.0, "delta": 0.1852, "gamma": 0.0097, "vega": 0.0707, "theta": -0.0244, "rho": 0.0228, "theo": 2.0483, "change": -0.05, "open": 2.35, "high": 2.35, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-21T12:45:51", "percent_change": -2.5, "prev_day_close": 1.99999994039536}, {"option": "IREN270115P00095000", "bid": 52.9, "bid_size": 228.0, "ask": 56.3, "ask_size": 299.0, "iv": 1.0784, "open_interest": 91.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.011, "vega": 0.0619, "theta": -0.0277, "rho": -0.1437, "theo": 54.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.5, "last_trade_time": "2026-07-07T15:53:07", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "IREN270115C00100000", "bid": 1.7, "bid_size": 275.0, "ask": 1.9, "ask_size": 24.0, "iv": 1.0271, "open_interest": 19124.0, "volume": 336.0, "delta": 0.1674, "gamma": 0.0091, "vega": 0.0662, "theta": -0.023, "rho": 0.0207, "theo": 1.818, "change": 0.1, "open": 1.91, "high": 2.4, "low": 1.59, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-08-21T15:58:13", "percent_change": 5.74713, "prev_day_close": 1.74000000953674}, {"option": "IREN270115P00100000", "bid": 57.45, "bid_size": 788.0, "ask": 61.15, "ask_size": 887.0, "iv": 1.0771, "open_interest": 419.0, "volume": 10.0, "delta": -0.8627, "gamma": 0.0104, "vega": 0.0559, "theta": -0.0265, "rho": -0.1391, "theo": 59.0244, "change": 0.455, "open": 59.17, "high": 59.43, "low": 59.17, "tick": "up", "last_trade_price": 59.43, "last_trade_time": "2026-08-21T13:58:28", "percent_change": 0.771513, "prev_day_close": 58.9750003814697}, {"option": "IREN270115C00105000", "bid": 1.5, "bid_size": 1.0, "ask": 1.81, "ask_size": 666.0, "iv": 1.0416, "open_interest": 9947.0, "volume": 10.0, "delta": 0.1516, "gamma": 0.0084, "vega": 0.0621, "theta": -0.0216, "rho": 0.0188, "theo": 1.6185, "change": 0.085, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-21T10:04:58", "percent_change": 5.43131, "prev_day_close": 1.56499999761581}, {"option": "IREN270115P00105000", "bid": 63.4, "bid_size": 48.0, "ask": 65.95, "ask_size": 507.0, "iv": 1.178, "open_interest": 116.0, "volume": 0.0, "delta": -0.8811, "gamma": 0.0099, "vega": 0.0503, "theta": -0.0255, "rho": -0.1324, "theo": 63.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.2, "last_trade_time": "2026-05-27T11:39:14", "percent_change": 0.0, "prev_day_close": 63.6749992370606}, {"option": "IREN270115C00110000", "bid": 1.35, "bid_size": 43.0, "ask": 1.76, "ask_size": 883.0, "iv": 1.0597, "open_interest": 41986.0, "volume": 757.0, "delta": 0.1377, "gamma": 0.0079, "vega": 0.0582, "theta": -0.0204, "rho": 0.0172, "theo": 1.4474, "change": 0.005, "open": 1.51, "high": 1.6, "low": 1.27, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-08-21T15:37:30", "percent_change": 0.363636, "prev_day_close": 1.375}, {"option": "IREN270115P00110000", "bid": 67.5, "bid_size": 246.0, "ask": 69.85, "ask_size": 315.0, "iv": 1.0393, "open_interest": 101.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0095, "vega": 0.0445, "theta": -0.0246, "rho": -0.1264, "theo": 68.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.9, "last_trade_time": "2026-07-21T10:38:49", "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "IREN270115C00115000", "bid": 0.99, "bid_size": 910.0, "ask": 1.56, "ask_size": 1065.0, "iv": 1.0418, "open_interest": 265.0, "volume": 11.0, "delta": 0.1256, "gamma": 0.0073, "vega": 0.0546, "theta": -0.0192, "rho": 0.0157, "theo": 1.3018, "change": 0.1, "open": 1.22, "high": 1.33, "low": 1.22, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-08-21T12:29:23", "percent_change": 8.13008, "prev_day_close": 1.23000001907349}, {"option": "IREN270115P00115000", "bid": 71.95, "bid_size": 15.0, "ask": 75.7, "ask_size": 5.0, "iv": 1.1088, "open_interest": 6.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0092, "vega": 0.0393, "theta": -0.0237, "rho": -0.116, "theo": 73.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.7, "last_trade_time": "2026-07-21T10:38:50", "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "IREN270115C00120000", "bid": 0.87, "bid_size": 1077.0, "ask": 1.48, "ask_size": 1596.0, "iv": 1.053, "open_interest": 976.0, "volume": 17.0, "delta": 0.1146, "gamma": 0.0068, "vega": 0.0511, "theta": -0.018, "rho": 0.0144, "theo": 1.171, "change": 0.035, "open": 1.2, "high": 1.2, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-21T14:19:10", "percent_change": 3.19635, "prev_day_close": 1.09499999880791}, {"option": "IREN270115P00120000", "bid": 77.2, "bid_size": 13.0, "ask": 80.6, "ask_size": 1.0, "iv": 1.1594, "open_interest": 13.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0087, "vega": 0.0342, "theta": -0.0228, "rho": -0.1036, "theo": 78.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-07-07T10:08:18", "percent_change": 0.0, "prev_day_close": 78.375}, {"option": "IREN270115C00125000", "bid": 0.82, "bid_size": 949.0, "ask": 1.36, "ask_size": 1612.0, "iv": 1.0639, "open_interest": 462.0, "volume": 7.0, "delta": 0.1049, "gamma": 0.0064, "vega": 0.048, "theta": -0.017, "rho": 0.0132, "theo": 1.0586, "change": -0.05, "open": 1.24, "high": 1.24, "low": 0.98, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-08-21T12:01:01", "percent_change": -4.85437, "prev_day_close": 1.02999997138977}, {"option": "IREN270115P00125000", "bid": 82.15, "bid_size": 8.0, "ask": 85.45, "ask_size": 11.0, "iv": 1.1721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0082, "vega": 0.0295, "theta": -0.0221, "rho": -0.0933, "theo": 83.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "IREN270115C00130000", "bid": 0.68, "bid_size": 939.0, "ask": 1.22, "ask_size": 1232.0, "iv": 1.0601, "open_interest": 1221.0, "volume": 2.0, "delta": 0.0963, "gamma": 0.006, "vega": 0.045, "theta": -0.016, "rho": 0.0121, "theo": 0.96, "change": 0.105, "open": 1.25, "high": 1.25, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T15:00:03", "percent_change": 11.7318, "prev_day_close": 0.895000010728836}, {"option": "IREN270115P00130000", "bid": 87.6, "bid_size": 9.0, "ask": 89.7, "ask_size": 9.0, "iv": 1.1695, "open_interest": 3.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0077, "vega": 0.0231, "theta": -0.0226, "rho": -0.0723, "theo": 88.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.0, "last_trade_time": "2026-07-06T12:07:01", "percent_change": 0.0, "prev_day_close": 88.1999969482422}, {"option": "IREN270115C00135000", "bid": 0.74, "bid_size": 53.0, "ask": 1.13, "ask_size": 1114.0, "iv": 1.0816, "open_interest": 377.0, "volume": 71.0, "delta": 0.0886, "gamma": 0.0056, "vega": 0.0423, "theta": -0.0151, "rho": 0.0112, "theo": 0.8739, "change": -0.015, "open": 0.81, "high": 0.83, "low": 0.8, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-08-21T13:40:08", "percent_change": -1.79641, "prev_day_close": 0.83500000834465}, {"option": "IREN270115P00135000", "bid": 92.0, "bid_size": 8.0, "ask": 94.55, "ask_size": 7.0, "iv": 1.0778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.007, "vega": 0.0195, "theta": -0.0224, "rho": -0.0636, "theo": 93.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.2250022888184}, {"option": "IREN270115C00140000", "bid": 0.65, "bid_size": 626.0, "ask": 0.95, "ask_size": 823.0, "iv": 1.0728, "open_interest": 8672.0, "volume": 20.0, "delta": 0.0817, "gamma": 0.0052, "vega": 0.0398, "theta": -0.0142, "rho": 0.0103, "theo": 0.7965, "change": 0.08, "open": 0.94, "high": 0.94, "low": 0.7, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-08-21T12:45:21", "percent_change": 11.7647, "prev_day_close": 0.680000007152557}, {"option": "IREN270115P00140000", "bid": 97.0, "bid_size": 8.0, "ask": 99.5, "ask_size": 11.0, "iv": 1.0927, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0063, "vega": 0.0164, "theta": -0.0213, "rho": -0.0536, "theo": 98.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.57, "last_trade_time": "2026-07-23T14:17:59", "percent_change": 0.0, "prev_day_close": 98.125}, {"option": "IREN270219C00020000", "bid": 21.65, "bid_size": 102.0, "ask": 25.4, "ask_size": 12.0, "iv": 0.9662, "open_interest": 34.0, "volume": 1.0, "delta": 0.9224, "gamma": 0.0048, "vega": 0.0428, "theta": -0.0108, "rho": 0.0748, "theo": 23.6827, "change": 0.275, "open": 24.15, "high": 24.15, "low": 24.15, "tick": "up", "last_trade_price": 24.15, "last_trade_time": "2026-08-21T10:31:57", "percent_change": 1.15183, "prev_day_close": 23.875}, {"option": "IREN270219P00020000", "bid": 1.11, "bid_size": 404.0, "ask": 1.51, "ask_size": 740.0, "iv": 0.9786, "open_interest": 1174.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0049, "vega": 0.0431, "theta": -0.0118, "rho": -0.0213, "theo": 1.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-08-19T12:05:21", "percent_change": 0.0, "prev_day_close": 1.29499995708466}, {"option": "IREN270219C00025000", "bid": 18.3, "bid_size": 309.0, "ask": 21.7, "ask_size": 358.0, "iv": 0.97, "open_interest": 23.0, "volume": 1.0, "delta": 0.8685, "gamma": 0.0073, "vega": 0.063, "theta": -0.0161, "rho": 0.0816, "theo": 20.0674, "change": -0.225, "open": 19.8, "high": 19.8, "low": 19.8, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-08-21T12:53:54", "percent_change": -1.12359, "prev_day_close": 20.0249996185303}, {"option": "IREN270219P00025000", "bid": 2.39, "bid_size": 744.0, "ask": 3.05, "ask_size": 1457.0, "iv": 0.9836, "open_interest": 681.0, "volume": 3.0, "delta": -0.1319, "gamma": 0.0074, "vega": 0.0633, "theta": -0.017, "rho": -0.0367, "theo": 2.7019, "change": 0.235, "open": 2.78, "high": 2.78, "low": 2.78, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-08-21T13:16:37", "percent_change": 9.23379, "prev_day_close": 2.54499995708466}, {"option": "IREN270219C00028000", "bid": 17.1, "bid_size": 324.0, "ask": 19.5, "ask_size": 358.0, "iv": 0.9935, "open_interest": 20.0, "volume": 0.0, "delta": 0.8313, "gamma": 0.0087, "vega": 0.0745, "theta": -0.0192, "rho": 0.0833, "theo": 18.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-08-18T12:13:16", "percent_change": 0.0, "prev_day_close": 18.3250007629395}, {"option": "IREN270219P00028000", "bid": 3.25, "bid_size": 873.0, "ask": 4.0, "ask_size": 719.0, "iv": 0.9602, "open_interest": 654.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.0088, "vega": 0.0748, "theta": -0.02, "rho": -0.0474, "theo": 3.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-19T10:25:27", "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "IREN270219C00029000", "bid": 16.95, "bid_size": 227.0, "ask": 19.05, "ask_size": 313.0, "iv": 1.0288, "open_interest": 12.0, "volume": 1.0, "delta": 0.8184, "gamma": 0.0091, "vega": 0.078, "theta": -0.0201, "rho": 0.0836, "theo": 17.5442, "change": -0.55, "open": 17.3, "high": 17.3, "low": 17.3, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-08-21T12:17:30", "percent_change": -3.08123, "prev_day_close": 17.8500003814697}, {"option": "IREN270219P00029000", "bid": 3.8, "bid_size": 580.0, "ask": 4.4, "ask_size": 417.0, "iv": 0.9708, "open_interest": 100.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.0092, "vega": 0.0784, "theta": -0.0209, "rho": -0.0514, "theo": 4.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-08-14T13:52:47", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "IREN270219C00030000", "bid": 16.5, "bid_size": 323.0, "ask": 18.55, "ask_size": 743.0, "iv": 1.0374, "open_interest": 116.0, "volume": 10.0, "delta": 0.8052, "gamma": 0.0096, "vega": 0.0815, "theta": -0.021, "rho": 0.0837, "theo": 16.9643, "change": 0.175, "open": 19.8, "high": 19.8, "low": 16.37, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-08-21T15:52:51", "percent_change": 1.0279, "prev_day_close": 17.0250005722046}, {"option": "IREN270219P00030000", "bid": 4.0, "bid_size": 863.0, "ask": 4.95, "ask_size": 836.0, "iv": 0.9653, "open_interest": 895.0, "volume": 505.0, "delta": -0.196, "gamma": 0.0097, "vega": 0.082, "theta": -0.0218, "rho": -0.0551, "theo": 4.5043, "change": 0.1, "open": 4.35, "high": 4.5, "low": 4.35, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T10:53:32", "percent_change": 2.27273, "prev_day_close": 4.40000009536743}, {"option": "IREN270219C00031000", "bid": 15.8, "bid_size": 217.0, "ask": 17.05, "ask_size": 134.0, "iv": 0.9699, "open_interest": 31.0, "volume": 3.0, "delta": 0.7919, "gamma": 0.01, "vega": 0.0848, "theta": -0.0219, "rho": 0.0837, "theo": 16.4043, "change": -0.3, "open": 19.15, "high": 19.15, "low": 16.15, "tick": "no_change", "last_trade_price": 16.15, "last_trade_time": "2026-08-21T12:17:00", "percent_change": -1.82371, "prev_day_close": 16.4499998092651}, {"option": "IREN270219P00031000", "bid": 4.6, "bid_size": 587.0, "ask": 5.3, "ask_size": 261.0, "iv": 0.9702, "open_interest": 16.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.0101, "vega": 0.0852, "theta": -0.0227, "rho": -0.0589, "theo": 4.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-14T13:55:44", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "IREN270219C00032000", "bid": 15.25, "bid_size": 281.0, "ask": 16.55, "ask_size": 237.0, "iv": 0.9704, "open_interest": 43.0, "volume": 1.0, "delta": 0.7785, "gamma": 0.0103, "vega": 0.0879, "theta": -0.0228, "rho": 0.0836, "theo": 15.8637, "change": -0.245, "open": 15.58, "high": 15.58, "low": 15.58, "tick": "down", "last_trade_price": 15.58, "last_trade_time": "2026-08-21T15:09:06", "percent_change": -1.54818, "prev_day_close": 15.8250002861023}, {"option": "IREN270219P00032000", "bid": 4.95, "bid_size": 920.0, "ask": 5.65, "ask_size": 237.0, "iv": 0.9586, "open_interest": 12.0, "volume": 2.0, "delta": -0.2231, "gamma": 0.0105, "vega": 0.0883, "theta": -0.0235, "rho": -0.063, "theo": 5.3678, "change": 0.3, "open": 5.49, "high": 5.49, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-21T11:57:18", "percent_change": 5.88235, "prev_day_close": 5.10000014305115}, {"option": "IREN270219C00033000", "bid": 14.85, "bid_size": 211.0, "ask": 15.7, "ask_size": 5.0, "iv": 0.9579, "open_interest": 36.0, "volume": 3.0, "delta": 0.765, "gamma": 0.0107, "vega": 0.0909, "theta": -0.0235, "rho": 0.0834, "theo": 15.3421, "change": -0.18, "open": 15.06, "high": 15.17, "low": 15.06, "tick": "up", "last_trade_price": 15.17, "last_trade_time": "2026-08-21T15:56:37", "percent_change": -1.17264, "prev_day_close": 15.3499999046326}, {"option": "IREN270219P00033000", "bid": 5.3, "bid_size": 894.0, "ask": 6.3, "ask_size": 498.0, "iv": 0.9622, "open_interest": 17.0, "volume": 0.0, "delta": -0.2368, "gamma": 0.0109, "vega": 0.0913, "theta": -0.0243, "rho": -0.0672, "theo": 5.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-20T09:50:13", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "IREN270219C00034000", "bid": 14.35, "bid_size": 284.0, "ask": 15.3, "ask_size": 250.0, "iv": 0.963, "open_interest": 23.0, "volume": 4.0, "delta": 0.7514, "gamma": 0.011, "vega": 0.0937, "theta": -0.0243, "rho": 0.083, "theo": 14.8392, "change": -0.68, "open": 17.16, "high": 17.16, "low": 14.59, "tick": "up", "last_trade_price": 14.62, "last_trade_time": "2026-08-21T15:56:37", "percent_change": -4.44444, "prev_day_close": 15.2999997138977}, {"option": "IREN270219P00034000", "bid": 5.95, "bid_size": 647.0, "ask": 6.8, "ask_size": 523.0, "iv": 0.9716, "open_interest": 23.0, "volume": 0.0, "delta": -0.2506, "gamma": 0.0112, "vega": 0.0942, "theta": -0.025, "rho": -0.071, "theo": 6.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-08-20T13:28:34", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "IREN270219C00035000", "bid": 13.8, "bid_size": 948.0, "ask": 14.85, "ask_size": 459.0, "iv": 0.9609, "open_interest": 82.0, "volume": 65.0, "delta": 0.7379, "gamma": 0.0114, "vega": 0.0964, "theta": -0.025, "rho": 0.0826, "theo": 14.3547, "change": -0.575, "open": 16.61, "high": 16.61, "low": 13.8, "tick": "no_change", "last_trade_price": 14.05, "last_trade_time": "2026-08-21T15:18:23", "percent_change": -3.93162, "prev_day_close": 14.625}, {"option": "IREN270219P00035000", "bid": 6.25, "bid_size": 1127.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.9452, "open_interest": 637.0, "volume": 137.0, "delta": -0.2644, "gamma": 0.0116, "vega": 0.0968, "theta": -0.0258, "rho": -0.0749, "theo": 6.8071, "change": 0.2, "open": 6.1, "high": 6.95, "low": 5.88, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-08-21T15:38:00", "percent_change": 2.96296, "prev_day_close": 6.75}, {"option": "IREN270219C00036000", "bid": 13.3, "bid_size": 689.0, "ask": 14.25, "ask_size": 7.0, "iv": 0.9522, "open_interest": 18.0, "volume": 1.0, "delta": 0.7243, "gamma": 0.0117, "vega": 0.0988, "theta": -0.0257, "rho": 0.0821, "theo": 13.8877, "change": 1.225, "open": 15.45, "high": 15.45, "low": 15.45, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-08-21T10:12:48", "percent_change": 8.6116, "prev_day_close": 14.2249999046326}, {"option": "IREN270219P00036000", "bid": 6.9, "bid_size": 810.0, "ask": 7.8, "ask_size": 641.0, "iv": 0.9663, "open_interest": 27.0, "volume": 4.0, "delta": -0.2782, "gamma": 0.0119, "vega": 0.0992, "theta": -0.0264, "rho": -0.079, "theo": 7.3232, "change": 0.3, "open": 6.6, "high": 7.55, "low": 6.6, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-08-21T14:18:37", "percent_change": 4.13793, "prev_day_close": 7.25}, {"option": "IREN270219C00037000", "bid": 12.85, "bid_size": 738.0, "ask": 13.8, "ask_size": 80.0, "iv": 0.9522, "open_interest": 13.0, "volume": 1.0, "delta": 0.7108, "gamma": 0.0119, "vega": 0.1011, "theta": -0.0263, "rho": 0.0815, "theo": 13.4378, "change": 1.225, "open": 14.95, "high": 14.95, "low": 14.95, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-08-21T10:12:48", "percent_change": 8.92532, "prev_day_close": 13.7249999046326}, {"option": "IREN270219P00037000", "bid": 7.3, "bid_size": 1094.0, "ask": 8.35, "ask_size": 787.0, "iv": 0.9602, "open_interest": 4304.0, "volume": 2.0, "delta": -0.292, "gamma": 0.0122, "vega": 0.1015, "theta": -0.027, "rho": -0.0835, "theo": 7.8563, "change": 0.18, "open": 7.0, "high": 7.93, "low": 7.0, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-08-21T12:37:29", "percent_change": 2.32258, "prev_day_close": 7.74999976158142}, {"option": "IREN270219C00038000", "bid": 12.4, "bid_size": 661.0, "ask": 13.65, "ask_size": 600.0, "iv": 0.9656, "open_interest": 25.0, "volume": 0.0, "delta": 0.6973, "gamma": 0.0122, "vega": 0.1032, "theta": -0.0269, "rho": 0.0808, "theo": 12.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-08-20T15:32:46", "percent_change": 0.0, "prev_day_close": 13.2249999046326}, {"option": "IREN270219P00038000", "bid": 8.15, "bid_size": 47.0, "ask": 8.9, "ask_size": 581.0, "iv": 0.9746, "open_interest": 19.0, "volume": 0.0, "delta": -0.3057, "gamma": 0.0124, "vega": 0.1036, "theta": -0.0276, "rho": -0.0871, "theo": 8.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.28, "last_trade_time": "2026-08-20T14:55:24", "percent_change": 0.0, "prev_day_close": 8.27499985694885}, {"option": "IREN270219C00039000", "bid": 12.0, "bid_size": 654.0, "ask": 13.2, "ask_size": 589.0, "iv": 0.9648, "open_interest": 16.0, "volume": 1.0, "delta": 0.684, "gamma": 0.0124, "vega": 0.1052, "theta": -0.0274, "rho": 0.08, "theo": 12.5829, "change": -0.27, "open": 12.43, "high": 12.43, "low": 12.43, "tick": "down", "last_trade_price": 12.43, "last_trade_time": "2026-08-21T12:33:28", "percent_change": -2.12598, "prev_day_close": 12.6999998092651}, {"option": "IREN270219P00039000", "bid": 8.45, "bid_size": 809.0, "ask": 9.5, "ask_size": 527.0, "iv": 0.9632, "open_interest": 29.0, "volume": 2.0, "delta": -0.3193, "gamma": 0.0127, "vega": 0.1056, "theta": -0.0281, "rho": -0.0908, "theo": 8.975, "change": 0.24, "open": 9.1, "high": 9.14, "low": 9.1, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-08-21T15:45:10", "percent_change": 2.69663, "prev_day_close": 8.90000009536743}, {"option": "IREN270219C00040000", "bid": 11.65, "bid_size": 800.0, "ask": 12.8, "ask_size": 891.0, "iv": 0.9673, "open_interest": 427.0, "volume": 28.0, "delta": 0.6707, "gamma": 0.0126, "vega": 0.107, "theta": -0.0279, "rho": 0.0792, "theo": 12.1818, "change": -0.35, "open": 14.5, "high": 14.5, "low": 11.83, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-08-21T15:38:24", "percent_change": -2.85714, "prev_day_close": 12.25}, {"option": "IREN270219P00040000", "bid": 8.95, "bid_size": 989.0, "ask": 10.1, "ask_size": 579.0, "iv": 0.9602, "open_interest": 590.0, "volume": 14.0, "delta": -0.3328, "gamma": 0.0129, "vega": 0.1073, "theta": -0.0286, "rho": -0.0951, "theo": 9.5582, "change": 0.31, "open": 9.45, "high": 9.81, "low": 9.45, "tick": "up", "last_trade_price": 9.81, "last_trade_time": "2026-08-21T15:23:10", "percent_change": 3.26316, "prev_day_close": 9.5}, {"option": "IREN270219C00041000", "bid": 11.25, "bid_size": 704.0, "ask": 12.4, "ask_size": 548.0, "iv": 0.9662, "open_interest": 19.0, "volume": 11.0, "delta": 0.6576, "gamma": 0.0128, "vega": 0.1086, "theta": -0.0284, "rho": 0.0785, "theo": 11.7956, "change": -0.29, "open": 11.61, "high": 11.61, "low": 11.61, "tick": "no_change", "last_trade_price": 11.61, "last_trade_time": "2026-08-21T11:50:18", "percent_change": -2.43698, "prev_day_close": 11.9000000953674}, {"option": "IREN270219P00041000", "bid": 9.7, "bid_size": 383.0, "ask": 10.7, "ask_size": 574.0, "iv": 0.9675, "open_interest": 7.0, "volume": 1.0, "delta": -0.3462, "gamma": 0.0131, "vega": 0.1089, "theta": -0.0291, "rho": -0.099, "theo": 10.1564, "change": 0.33, "open": 10.33, "high": 10.33, "low": 10.33, "tick": "up", "last_trade_price": 10.33, "last_trade_time": "2026-08-21T11:38:48", "percent_change": 3.3, "prev_day_close": 10.0}, {"option": "IREN270219C00042000", "bid": 10.9, "bid_size": 1012.0, "ask": 12.0, "ask_size": 813.0, "iv": 0.9662, "open_interest": 261.0, "volume": 27.0, "delta": 0.6447, "gamma": 0.013, "vega": 0.1101, "theta": -0.0288, "rho": 0.0776, "theo": 11.4239, "change": -0.36, "open": 13.57, "high": 13.85, "low": 11.0, "tick": "up", "last_trade_price": 11.34, "last_trade_time": "2026-08-21T15:53:42", "percent_change": -3.07693, "prev_day_close": 11.7000002861023}, {"option": "IREN270219P00042000", "bid": 10.5, "bid_size": 10.0, "ask": 11.3, "ask_size": 243.0, "iv": 0.9757, "open_interest": 36.0, "volume": 0.0, "delta": -0.3595, "gamma": 0.0133, "vega": 0.1104, "theta": -0.0295, "rho": -0.1032, "theo": 10.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.62, "last_trade_time": "2026-08-20T12:54:11", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "IREN270219C00045000", "bid": 10.0, "bid_size": 752.0, "ask": 10.95, "ask_size": 971.0, "iv": 0.9726, "open_interest": 354.0, "volume": 81.0, "delta": 0.6068, "gamma": 0.0134, "vega": 0.1137, "theta": -0.0298, "rho": 0.0747, "theo": 10.3914, "change": 0.06, "open": 12.1, "high": 12.5, "low": 9.95, "tick": "down", "last_trade_price": 10.41, "last_trade_time": "2026-08-21T15:57:03", "percent_change": 0.579711, "prev_day_close": 10.3499999046326}, {"option": "IREN270219P00045000", "bid": 12.25, "bid_size": 221.0, "ask": 13.25, "ask_size": 311.0, "iv": 0.9702, "open_interest": 91.0, "volume": 1.0, "delta": -0.3983, "gamma": 0.0138, "vega": 0.1138, "theta": -0.0305, "rho": -0.1143, "theo": 12.6942, "change": 0.275, "open": 12.85, "high": 12.85, "low": 12.85, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-08-21T15:24:23", "percent_change": 2.18688, "prev_day_close": 12.5750002861023}, {"option": "IREN270219C00050000", "bid": 8.5, "bid_size": 911.0, "ask": 9.35, "ask_size": 398.0, "iv": 0.9699, "open_interest": 348.0, "volume": 66.0, "delta": 0.5477, "gamma": 0.0137, "vega": 0.117, "theta": -0.0309, "rho": 0.0696, "theo": 8.9141, "change": 0.185, "open": 10.55, "high": 10.7, "low": 8.53, "tick": "up", "last_trade_price": 8.96, "last_trade_time": "2026-08-21T15:56:00", "percent_change": 2.10827, "prev_day_close": 8.77499961853027}, {"option": "IREN270219P00050000", "bid": 15.75, "bid_size": 34.0, "ask": 16.75, "ask_size": 181.0, "iv": 0.9774, "open_interest": 123.0, "volume": 0.0, "delta": -0.4592, "gamma": 0.0142, "vega": 0.1168, "theta": -0.0316, "rho": -0.1309, "theo": 16.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.98, "last_trade_time": "2026-08-19T09:54:18", "percent_change": 0.0, "prev_day_close": 15.9749999046326}, {"option": "IREN270219C00055000", "bid": 7.2, "bid_size": 631.0, "ask": 8.2, "ask_size": 623.0, "iv": 0.9742, "open_interest": 570.0, "volume": 4.0, "delta": 0.494, "gamma": 0.0138, "vega": 0.1178, "theta": -0.0313, "rho": 0.0644, "theo": 7.6927, "change": 0.4, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-08-21T10:14:37", "percent_change": 5.33333, "prev_day_close": 7.5}, {"option": "IREN270219P00055000", "bid": 19.55, "bid_size": 49.0, "ask": 20.5, "ask_size": 386.0, "iv": 0.9868, "open_interest": 125.0, "volume": 1.0, "delta": -0.5148, "gamma": 0.0143, "vega": 0.1171, "theta": -0.032, "rho": -0.1471, "theo": 19.8702, "change": 0.45, "open": 20.1, "high": 20.1, "low": 20.1, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-08-21T12:15:32", "percent_change": 2.29008, "prev_day_close": 19.6499996185303}, {"option": "IREN270219C00060000", "bid": 6.2, "bid_size": 857.0, "ask": 7.0, "ask_size": 99.0, "iv": 0.9718, "open_interest": 839.0, "volume": 9.0, "delta": 0.4459, "gamma": 0.0136, "vega": 0.1168, "theta": -0.0312, "rho": 0.0594, "theo": 6.6821, "change": -0.01, "open": 6.42, "high": 6.5, "low": 6.38, "tick": "down", "last_trade_price": 6.49, "last_trade_time": "2026-08-21T14:52:31", "percent_change": -0.153846, "prev_day_close": 6.5}, {"option": "IREN270219P00060000", "bid": 23.3, "bid_size": 85.0, "ask": 24.5, "ask_size": 115.0, "iv": 0.987, "open_interest": 33.0, "volume": 2.0, "delta": -0.5651, "gamma": 0.0142, "vega": 0.1156, "theta": -0.032, "rho": -0.1607, "theo": 23.8061, "change": -2.075, "open": 21.5, "high": 21.5, "low": 21.5, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-08-21T09:34:00", "percent_change": -8.8017, "prev_day_close": 23.5749998092651}, {"option": "IREN270219C00065000", "bid": 5.4, "bid_size": 315.0, "ask": 6.1, "ask_size": 133.0, "iv": 0.9771, "open_interest": 202.0, "volume": 11486.0, "delta": 0.4029, "gamma": 0.0132, "vega": 0.1142, "theta": -0.0307, "rho": 0.0546, "theo": 5.8337, "change": 0.325, "open": 5.61, "high": 5.9, "low": 5.4, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-21T15:59:28", "percent_change": 5.8296, "prev_day_close": 5.57500004768372}, {"option": "IREN270219P00065000", "bid": 27.5, "bid_size": 8.0, "ask": 28.65, "ask_size": 118.0, "iv": 0.9985, "open_interest": 23.0, "volume": 0.0, "delta": -0.6102, "gamma": 0.014, "vega": 0.1121, "theta": -0.0315, "rho": -0.1702, "theo": 27.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.13, "last_trade_time": "2026-08-19T09:51:35", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "IREN270219C00070000", "bid": 4.6, "bid_size": 563.0, "ask": 5.55, "ask_size": 684.0, "iv": 0.9858, "open_interest": 334.0, "volume": 6.0, "delta": 0.3648, "gamma": 0.0127, "vega": 0.1109, "theta": -0.03, "rho": 0.0501, "theo": 5.124, "change": 0.265, "open": 5.92, "high": 5.92, "low": 5.09, "tick": "down", "last_trade_price": 5.09, "last_trade_time": "2026-08-21T15:57:03", "percent_change": 5.49223, "prev_day_close": 4.82500004768372}, {"option": "IREN270219P00070000", "bid": 31.75, "bid_size": 15.0, "ask": 32.95, "ask_size": 327.0, "iv": 1.0069, "open_interest": 202.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.0136, "vega": 0.1081, "theta": -0.0308, "rho": -0.1808, "theo": 32.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.01, "last_trade_time": "2026-07-29T12:18:56", "percent_change": 0.0, "prev_day_close": 31.7750005722046}, {"option": "IREN270219C00075000", "bid": 4.0, "bid_size": 900.0, "ask": 4.95, "ask_size": 833.0, "iv": 0.9912, "open_interest": 183.0, "volume": 17.0, "delta": 0.3311, "gamma": 0.0122, "vega": 0.1069, "theta": -0.029, "rho": 0.046, "theo": 4.5255, "change": 0.075, "open": 5.1, "high": 5.44, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T12:17:57", "percent_change": 1.69492, "prev_day_close": 4.42499995231628}, {"option": "IREN270219P00075000", "bid": 35.6, "bid_size": 122.0, "ask": 37.35, "ask_size": 79.0, "iv": 0.9896, "open_interest": 2.0, "volume": 1.0, "delta": -0.6868, "gamma": 0.0132, "vega": 0.1031, "theta": -0.03, "rho": -0.1859, "theo": 36.5407, "change": -1.455, "open": 34.72, "high": 34.72, "low": 34.72, "tick": "up", "last_trade_price": 34.72, "last_trade_time": "2026-08-21T09:57:53", "percent_change": -4.02211, "prev_day_close": 36.1749992370606}, {"option": "IREN270219C00080000", "bid": 3.5, "bid_size": 892.0, "ask": 4.45, "ask_size": 908.0, "iv": 0.9976, "open_interest": 409.0, "volume": 1.0, "delta": 0.3012, "gamma": 0.0117, "vega": 0.1027, "theta": -0.028, "rho": 0.0423, "theo": 4.0169, "change": -0.125, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-08-21T11:29:02", "percent_change": -3.22581, "prev_day_close": 3.875}, {"option": "IREN270219P00080000", "bid": 40.0, "bid_size": 105.0, "ask": 41.9, "ask_size": 78.0, "iv": 0.9963, "open_interest": 4.0, "volume": 1.0, "delta": -0.719, "gamma": 0.0127, "vega": 0.098, "theta": -0.029, "rho": -0.1918, "theo": 41.0024, "change": 0.65, "open": 41.1, "high": 41.1, "low": 41.1, "tick": "down", "last_trade_price": 41.1, "last_trade_time": "2026-08-21T12:16:39", "percent_change": 1.60692, "prev_day_close": 40.4500007629394}, {"option": "IREN270219C00085000", "bid": 3.1, "bid_size": 724.0, "ask": 4.0, "ask_size": 661.0, "iv": 1.004, "open_interest": 106.0, "volume": 1.0, "delta": 0.2747, "gamma": 0.0111, "vega": 0.0982, "theta": -0.027, "rho": 0.0389, "theo": 3.583, "change": -0.025, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-21T14:52:31", "percent_change": -0.729926, "prev_day_close": 3.42499995231628}, {"option": "IREN270219P00085000", "bid": 44.5, "bid_size": 81.0, "ask": 46.4, "ask_size": 60.0, "iv": 0.9964, "open_interest": 2.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.0122, "vega": 0.0917, "theta": -0.0281, "rho": -0.1913, "theo": 45.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.31, "last_trade_time": "2026-07-22T09:50:00", "percent_change": 0.0, "prev_day_close": 45.375}, {"option": "IREN270219C00090000", "bid": 2.73, "bid_size": 601.0, "ask": 3.6, "ask_size": 888.0, "iv": 1.0082, "open_interest": 2251.0, "volume": 5.0, "delta": 0.2511, "gamma": 0.0105, "vega": 0.0939, "theta": -0.0259, "rho": 0.0359, "theo": 3.21, "change": -0.105, "open": 3.8, "high": 3.8, "low": 2.85, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-08-21T14:24:52", "percent_change": -3.32805, "prev_day_close": 3.15500009059906}, {"option": "IREN270219P00090000", "bid": 49.65, "bid_size": 31.0, "ask": 51.05, "ask_size": 63.0, "iv": 1.0344, "open_interest": 2.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0118, "vega": 0.0868, "theta": -0.027, "rho": -0.1959, "theo": 50.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-06-25T10:45:16", "percent_change": 0.0, "prev_day_close": 49.8250007629394}, {"option": "IREN270219C00095000", "bid": 2.41, "bid_size": 793.0, "ask": 3.2, "ask_size": 560.0, "iv": 1.009, "open_interest": 438.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.01, "vega": 0.0894, "theta": -0.0248, "rho": 0.0331, "theo": 2.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-18T09:40:35", "percent_change": 0.0, "prev_day_close": 2.77999997138977}, {"option": "IREN270219P00095000", "bid": 54.35, "bid_size": 17.0, "ask": 55.8, "ask_size": 48.0, "iv": 1.0481, "open_interest": 1.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.0114, "vega": 0.0805, "theta": -0.026, "rho": -0.191, "theo": 54.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.33, "last_trade_time": "2026-06-25T15:53:30", "percent_change": 0.0, "prev_day_close": 54.4750003814697}, {"option": "IREN270219C00100000", "bid": 2.13, "bid_size": 733.0, "ask": 2.92, "ask_size": 713.0, "iv": 1.0138, "open_interest": 329.0, "volume": 53.0, "delta": 0.2115, "gamma": 0.0095, "vega": 0.0852, "theta": -0.0237, "rho": 0.0306, "theo": 2.6086, "change": -0.28, "open": 2.5, "high": 2.5, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-08-21T15:24:12", "percent_change": -11.5702, "prev_day_close": 2.41999995708466}, {"option": "IREN270219P00100000", "bid": 59.0, "bid_size": 39.0, "ask": 60.55, "ask_size": 60.0, "iv": 1.0532, "open_interest": 11.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.0109, "vega": 0.0747, "theta": -0.025, "rho": -0.1881, "theo": 59.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.1, "last_trade_time": "2026-08-14T12:20:49", "percent_change": 0.0, "prev_day_close": 59.1500015258789}, {"option": "IREN270219C00105000", "bid": 1.89, "bid_size": 662.0, "ask": 2.7, "ask_size": 908.0, "iv": 1.0202, "open_interest": 1158.0, "volume": 41.0, "delta": 0.1947, "gamma": 0.009, "vega": 0.0811, "theta": -0.0226, "rho": 0.0283, "theo": 2.3647, "change": -0.06, "open": 2.16, "high": 2.22, "low": 2.16, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-08-21T10:53:51", "percent_change": -2.63158, "prev_day_close": 2.28000003099442}, {"option": "IREN270219P00105000", "bid": 62.7, "bid_size": 60.0, "ask": 66.2, "ask_size": 56.0, "iv": 1.0491, "open_interest": 0.0, "volume": 0.0, "delta": -0.8388, "gamma": 0.0105, "vega": 0.0698, "theta": -0.0241, "rho": -0.1866, "theo": 64.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1000003814697}, {"option": "IREN270617C00005000", "bid": 34.8, "bid_size": 25.0, "ask": 39.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0003, "vega": 0.0059, "theta": 0.0, "rho": 0.0369, "theo": 37.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.8, "last_trade_time": "2026-08-13T09:54:44", "percent_change": 0.0, "prev_day_close": 37.375}, {"option": "IREN270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 829.0, "iv": 1.2812, "open_interest": 11.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0059, "theta": -0.0011, "rho": -0.0026, "theo": 0.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-20T12:59:03", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "IREN270617C00010000", "bid": 31.4, "bid_size": 104.0, "ask": 34.6, "ask_size": 13.0, "iv": 1.1363, "open_interest": 65.0, "volume": 4.0, "delta": 0.9802, "gamma": 0.0013, "vega": 0.0207, "theta": -0.0012, "rho": 0.0673, "theo": 32.8612, "change": -0.67, "open": 32.05, "high": 32.38, "low": 32.05, "tick": "up", "last_trade_price": 32.38, "last_trade_time": "2026-08-21T14:44:39", "percent_change": -2.02723, "prev_day_close": 33.0499992370606}, {"option": "IREN270617P00010000", "bid": 0.4, "bid_size": 37.0, "ask": 0.96, "ask_size": 2022.0, "iv": 1.1488, "open_interest": 558.0, "volume": 1.0, "delta": -0.0231, "gamma": 0.0014, "vega": 0.0208, "theta": -0.0037, "rho": -0.0113, "theo": 0.511, "change": 0.005, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-21T14:25:07", "percent_change": 1.05263, "prev_day_close": 0.475000008940697}, {"option": "IREN270617C00015000", "bid": 26.5, "bid_size": 90.0, "ask": 30.5, "ask_size": 26.0, "iv": 0.9326, "open_interest": 25.0, "volume": 3.0, "delta": 0.9497, "gamma": 0.0028, "vega": 0.0415, "theta": -0.0049, "rho": 0.0898, "theo": 28.8491, "change": 2.2, "open": 31.4, "high": 31.4, "low": 31.4, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-08-21T09:59:08", "percent_change": 7.53425, "prev_day_close": 29.1999998092651}, {"option": "IREN270617P00015000", "bid": 1.17, "bid_size": 431.0, "ask": 1.64, "ask_size": 1506.0, "iv": 1.0406, "open_interest": 299.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0028, "vega": 0.0418, "theta": -0.007, "rho": -0.0268, "theo": 1.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-08-20T15:51:40", "percent_change": 0.0, "prev_day_close": 1.28500002622604}, {"option": "IREN270617C00020000", "bid": 23.1, "bid_size": 686.0, "ask": 27.4, "ask_size": 1196.0, "iv": 0.9862, "open_interest": 243.0, "volume": 22.0, "delta": 0.9086, "gamma": 0.0044, "vega": 0.0643, "theta": -0.0088, "rho": 0.1048, "theo": 25.3056, "change": -0.7, "open": 24.74, "high": 24.74, "low": 24.6, "tick": "no_change", "last_trade_price": 24.6, "last_trade_time": "2026-08-21T12:59:31", "percent_change": -2.7668, "prev_day_close": 25.3000001907349}, {"option": "IREN270617P00020000", "bid": 2.33, "bid_size": 732.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.983, "open_interest": 406.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.0045, "vega": 0.0648, "theta": -0.0106, "rho": -0.048, "theo": 2.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-08-20T14:57:30", "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "IREN270617C00025000", "bid": 19.7, "bid_size": 924.0, "ask": 23.8, "ask_size": 1259.0, "iv": 0.9235, "open_interest": 385.0, "volume": 15.0, "delta": 0.8608, "gamma": 0.006, "vega": 0.0858, "theta": -0.0124, "rho": 0.1135, "theo": 22.2319, "change": -1.65, "open": 25.35, "high": 25.35, "low": 21.5, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-08-21T12:57:15", "percent_change": -7.12743, "prev_day_close": 23.1499996185303}, {"option": "IREN270617P00025000", "bid": 3.7, "bid_size": 1044.0, "ask": 5.0, "ask_size": 2033.0, "iv": 0.976, "open_interest": 1957.0, "volume": 187.0, "delta": -0.1444, "gamma": 0.0062, "vega": 0.0865, "theta": -0.014, "rho": -0.0737, "theo": 4.3846, "change": 0.1, "open": 4.0, "high": 4.5, "low": 4.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-08-21T15:30:26", "percent_change": 2.29885, "prev_day_close": 4.35000014305115}, {"option": "IREN270617C00030000", "bid": 19.0, "bid_size": 639.0, "ask": 20.55, "ask_size": 1211.0, "iv": 0.9892, "open_interest": 802.0, "volume": 23.0, "delta": 0.8098, "gamma": 0.0074, "vega": 0.1046, "theta": -0.0155, "rho": 0.1175, "theo": 19.5925, "change": -1.25, "open": 22.56, "high": 22.56, "low": 19.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-08-21T14:55:07", "percent_change": -6.1425, "prev_day_close": 20.3499994277954}, {"option": "IREN270617P00030000", "bid": 6.0, "bid_size": 1037.0, "ask": 7.25, "ask_size": 1897.0, "iv": 0.9744, "open_interest": 2256.0, "volume": 33.0, "delta": -0.1967, "gamma": 0.0076, "vega": 0.1054, "theta": -0.017, "rho": -0.1015, "theo": 6.596, "change": 0.15, "open": 6.0, "high": 6.7, "low": 5.98, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-21T14:48:59", "percent_change": 2.29007, "prev_day_close": 6.55000019073486}, {"option": "IREN270617C00035000", "bid": 16.4, "bid_size": 892.0, "ask": 17.8, "ask_size": 975.0, "iv": 0.9477, "open_interest": 721.0, "volume": 16.0, "delta": 0.7583, "gamma": 0.0085, "vega": 0.1198, "theta": -0.0181, "rho": 0.1182, "theo": 17.3365, "change": -0.475, "open": 20.05, "high": 20.2, "low": 16.65, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-08-21T14:09:40", "percent_change": -2.73381, "prev_day_close": 17.375}, {"option": "IREN270617P00035000", "bid": 8.4, "bid_size": 1107.0, "ask": 9.6, "ask_size": 878.0, "iv": 0.9507, "open_interest": 1525.0, "volume": 38.0, "delta": -0.2497, "gamma": 0.0088, "vega": 0.1206, "theta": -0.0193, "rho": -0.1301, "theo": 9.2009, "change": 0.175, "open": 8.45, "high": 9.35, "low": 8.45, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-21T15:49:20", "percent_change": 1.91781, "prev_day_close": 9.125}, {"option": "IREN270617C00040000", "bid": 15.2, "bid_size": 1.0, "ask": 15.8, "ask_size": 880.0, "iv": 0.9728, "open_interest": 1709.0, "volume": 135.0, "delta": 0.708, "gamma": 0.0094, "vega": 0.1315, "theta": -0.0201, "rho": 0.1165, "theo": 15.4036, "change": -0.345, "open": 16.52, "high": 18.0, "low": 14.75, "tick": "no_change", "last_trade_price": 15.33, "last_trade_time": "2026-08-21T15:54:32", "percent_change": -2.20096, "prev_day_close": 15.6749997138977}, {"option": "IREN270617P00040000", "bid": 11.5, "bid_size": 950.0, "ask": 12.95, "ask_size": 1219.0, "iv": 0.9715, "open_interest": 1057.0, "volume": 7.0, "delta": -0.3017, "gamma": 0.0097, "vega": 0.1322, "theta": -0.0212, "rho": -0.1582, "theo": 12.1453, "change": 0.1, "open": 11.65, "high": 12.27, "low": 11.65, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-08-21T15:51:26", "percent_change": 0.826447, "prev_day_close": 12.0999999046326}, {"option": "IREN270617C00045000", "bid": 13.5, "bid_size": 43.0, "ask": 14.1, "ask_size": 777.0, "iv": 0.9682, "open_interest": 1323.0, "volume": 185.0, "delta": 0.6603, "gamma": 0.01, "vega": 0.14, "theta": -0.0216, "rho": 0.1135, "theo": 13.7594, "change": -0.195, "open": 15.3, "high": 16.09, "low": 13.15, "tick": "down", "last_trade_price": 13.78, "last_trade_time": "2026-08-21T15:59:46", "percent_change": -1.39535, "prev_day_close": 13.9749999046326}, {"option": "IREN270617P00045000", "bid": 15.05, "bid_size": 283.0, "ask": 16.0, "ask_size": 745.0, "iv": 0.9758, "open_interest": 476.0, "volume": 52.0, "delta": -0.3515, "gamma": 0.0104, "vega": 0.1405, "theta": -0.0225, "rho": -0.1846, "theo": 15.3775, "change": 0.225, "open": 14.45, "high": 15.5, "low": 14.45, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-08-21T14:20:59", "percent_change": 1.47783, "prev_day_close": 15.2249999046326}, {"option": "IREN270617C00050000", "bid": 12.1, "bid_size": 75.0, "ask": 12.6, "ask_size": 72.0, "iv": 0.9668, "open_interest": 12268.0, "volume": 81.0, "delta": 0.6154, "gamma": 0.0104, "vega": 0.1459, "theta": -0.0227, "rho": 0.1096, "theo": 12.3396, "change": -0.35, "open": 14.25, "high": 14.6, "low": 11.8, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-08-21T15:57:02", "percent_change": -2.77778, "prev_day_close": 12.5999999046326}, {"option": "IREN270617P00050000", "bid": 18.1, "bid_size": 589.0, "ask": 19.75, "ask_size": 898.0, "iv": 0.9711, "open_interest": 235.0, "volume": 6.0, "delta": -0.3986, "gamma": 0.011, "vega": 0.1459, "theta": -0.0234, "rho": -0.21, "theo": 18.8515, "change": 0.225, "open": 18.75, "high": 19.0, "low": 18.75, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-21T12:46:08", "percent_change": 1.1984, "prev_day_close": 18.7750005722046}, {"option": "IREN270617C00055000", "bid": 10.8, "bid_size": 236.0, "ask": 11.8, "ask_size": 1175.0, "iv": 0.9796, "open_interest": 1163.0, "volume": 7.0, "delta": 0.5738, "gamma": 0.0106, "vega": 0.1495, "theta": -0.0234, "rho": 0.1051, "theo": 11.1199, "change": -0.245, "open": 10.8, "high": 10.8, "low": 10.78, "tick": "no_change", "last_trade_price": 10.78, "last_trade_time": "2026-08-21T14:48:58", "percent_change": -2.22222, "prev_day_close": 11.0250000953674}, {"option": "IREN270617P00055000", "bid": 22.25, "bid_size": 10.0, "ask": 23.2, "ask_size": 358.0, "iv": 0.9805, "open_interest": 207.0, "volume": 0.0, "delta": -0.4426, "gamma": 0.0113, "vega": 0.149, "theta": -0.024, "rho": -0.233, "theo": 22.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.45, "last_trade_time": "2026-08-20T13:47:42", "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "IREN270617C00060000", "bid": 9.7, "bid_size": 439.0, "ask": 10.4, "ask_size": 334.0, "iv": 0.9687, "open_interest": 1709.0, "volume": 35.0, "delta": 0.5354, "gamma": 0.0108, "vega": 0.1514, "theta": -0.0238, "rho": 0.1005, "theo": 10.063, "change": 0.07, "open": 11.8, "high": 11.9, "low": 9.5, "tick": "no_change", "last_trade_price": 10.07, "last_trade_time": "2026-08-21T15:59:46", "percent_change": 0.7, "prev_day_close": 10.0}, {"option": "IREN270617P00060000", "bid": 25.7, "bid_size": 166.0, "ask": 27.4, "ask_size": 650.0, "iv": 0.9806, "open_interest": 222.0, "volume": 0.0, "delta": -0.4836, "gamma": 0.0115, "vega": 0.1499, "theta": -0.0243, "rho": -0.2527, "theo": 26.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.97, "last_trade_time": "2026-08-18T14:12:49", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "IREN270617C00065000", "bid": 8.5, "bid_size": 870.0, "ask": 9.8, "ask_size": 1008.0, "iv": 0.9722, "open_interest": 1399.0, "volume": 25.0, "delta": 0.5, "gamma": 0.0108, "vega": 0.1519, "theta": -0.024, "rho": 0.0958, "theo": 9.1439, "change": 0.005, "open": 11.0, "high": 11.0, "low": 8.85, "tick": "no_change", "last_trade_price": 9.13, "last_trade_time": "2026-08-21T15:59:46", "percent_change": 0.0547945, "prev_day_close": 9.125}, {"option": "IREN270617P00065000", "bid": 29.35, "bid_size": 367.0, "ask": 31.45, "ask_size": 466.0, "iv": 0.9729, "open_interest": 105.0, "volume": 0.0, "delta": -0.5217, "gamma": 0.0117, "vega": 0.1498, "theta": -0.0244, "rho": -0.2709, "theo": 30.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-08-17T09:56:13", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "IREN270617C00070000", "bid": 7.85, "bid_size": 585.0, "ask": 8.9, "ask_size": 899.0, "iv": 0.9766, "open_interest": 1570.0, "volume": 69.0, "delta": 0.4676, "gamma": 0.0107, "vega": 0.1513, "theta": -0.024, "rho": 0.0912, "theo": 8.3397, "change": -0.2, "open": 9.2, "high": 9.2, "low": 7.98, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-21T15:12:47", "percent_change": -2.43902, "prev_day_close": 8.19999980926514}, {"option": "IREN270617P00070000", "bid": 34.05, "bid_size": 93.0, "ask": 35.4, "ask_size": 337.0, "iv": 0.989, "open_interest": 122.0, "volume": 0.0, "delta": -0.557, "gamma": 0.0117, "vega": 0.1475, "theta": -0.0244, "rho": -0.2849, "theo": 34.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.75, "last_trade_time": "2026-08-13T09:59:19", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "IREN270617C00075000", "bid": 7.05, "bid_size": 820.0, "ask": 8.1, "ask_size": 653.0, "iv": 0.9729, "open_interest": 1155.0, "volume": 1.0, "delta": 0.4379, "gamma": 0.0106, "vega": 0.1498, "theta": -0.0239, "rho": 0.0867, "theo": 7.634, "change": 0.07, "open": 7.67, "high": 7.67, "low": 7.67, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-08-21T12:22:19", "percent_change": 0.921054, "prev_day_close": 7.59999990463257}, {"option": "IREN270617P00075000", "bid": 38.3, "bid_size": 84.0, "ask": 39.7, "ask_size": 147.0, "iv": 0.9949, "open_interest": 82.0, "volume": 0.0, "delta": -0.5895, "gamma": 0.0117, "vega": 0.1453, "theta": -0.0241, "rho": -0.3, "theo": 38.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.05, "last_trade_time": "2026-08-14T13:23:43", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "IREN270617C00080000", "bid": 6.9, "bid_size": 1.0, "ask": 7.35, "ask_size": 475.0, "iv": 0.9872, "open_interest": 17967.0, "volume": 52.0, "delta": 0.4106, "gamma": 0.0104, "vega": 0.1478, "theta": -0.0236, "rho": 0.0825, "theo": 7.0107, "change": -0.04, "open": 8.1, "high": 8.25, "low": 6.7, "tick": "no_change", "last_trade_price": 7.06, "last_trade_time": "2026-08-21T15:59:09", "percent_change": -0.563382, "prev_day_close": 7.10000014305115}, {"option": "IREN270617P00080000", "bid": 42.3, "bid_size": 325.0, "ask": 43.9, "ask_size": 703.0, "iv": 0.9828, "open_interest": 553.0, "volume": 0.0, "delta": -0.6199, "gamma": 0.0116, "vega": 0.1418, "theta": -0.0238, "rho": -0.3115, "theo": 43.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-08-14T12:58:10", "percent_change": 0.0, "prev_day_close": 42.9750003814697}, {"option": "IREN270617C00085000", "bid": 5.65, "bid_size": 814.0, "ask": 7.1, "ask_size": 1029.0, "iv": 0.9764, "open_interest": 764.0, "volume": 4.0, "delta": 0.3856, "gamma": 0.0102, "vega": 0.1452, "theta": -0.0233, "rho": 0.0783, "theo": 6.4586, "change": -0.11, "open": 6.32, "high": 6.32, "low": 6.24, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-08-21T14:55:43", "percent_change": -1.73229, "prev_day_close": 6.35000014305115}, {"option": "IREN270617P00085000", "bid": 46.7, "bid_size": 104.0, "ask": 48.35, "ask_size": 77.0, "iv": 0.9871, "open_interest": 1.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.0116, "vega": 0.1374, "theta": -0.0234, "rho": -0.3183, "theo": 47.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.64, "last_trade_time": "2026-07-22T09:49:59", "percent_change": 0.0, "prev_day_close": 47.2250003814697}, {"option": "IREN270617C00090000", "bid": 5.2, "bid_size": 1083.0, "ask": 6.6, "ask_size": 1012.0, "iv": 0.9801, "open_interest": 1673.0, "volume": 7.0, "delta": 0.3627, "gamma": 0.01, "vega": 0.1424, "theta": -0.0229, "rho": 0.0745, "theo": 5.9675, "change": -0.3, "open": 6.75, "high": 6.75, "low": 5.65, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-21T12:06:40", "percent_change": -5.0, "prev_day_close": 6.0}, {"option": "IREN270617P00090000", "bid": 51.1, "bid_size": 182.0, "ask": 52.85, "ask_size": 149.0, "iv": 0.989, "open_interest": 263.0, "volume": 0.0, "delta": -0.6743, "gamma": 0.0115, "vega": 0.1332, "theta": -0.023, "rho": -0.3218, "theo": 51.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.65, "last_trade_time": "2026-06-12T11:31:36", "percent_change": 0.0, "prev_day_close": 51.8000011444092}, {"option": "IREN270617C00095000", "bid": 5.35, "bid_size": 118.0, "ask": 6.05, "ask_size": 869.0, "iv": 0.9998, "open_interest": 2291.0, "volume": 5.0, "delta": 0.3416, "gamma": 0.0097, "vega": 0.1393, "theta": -0.0225, "rho": 0.0709, "theo": 5.5284, "change": 0.025, "open": 6.12, "high": 6.12, "low": 5.35, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-21T12:19:52", "percent_change": 0.456623, "prev_day_close": 5.47499990463257}, {"option": "IREN270617P00095000", "bid": 55.35, "bid_size": 105.0, "ask": 57.4, "ask_size": 72.0, "iv": 0.9819, "open_interest": 24.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0114, "vega": 0.1284, "theta": -0.0225, "rho": -0.3277, "theo": 56.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.9, "last_trade_time": "2026-06-25T15:53:30", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "IREN270617C00100000", "bid": 4.85, "bid_size": 73.0, "ask": 5.75, "ask_size": 1074.0, "iv": 1.0023, "open_interest": 6605.0, "volume": 8.0, "delta": 0.3222, "gamma": 0.0095, "vega": 0.136, "theta": -0.022, "rho": 0.0673, "theo": 5.1348, "change": -0.25, "open": 6.1, "high": 6.1, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-21T13:21:22", "percent_change": -4.85437, "prev_day_close": 5.15000009536743}, {"option": "IREN270617P00100000", "bid": 59.75, "bid_size": 108.0, "ask": 61.95, "ask_size": 58.0, "iv": 0.9755, "open_interest": 23.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.0112, "vega": 0.1225, "theta": -0.022, "rho": -0.3279, "theo": 61.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.9, "last_trade_time": "2026-07-22T15:28:24", "percent_change": 0.0, "prev_day_close": 60.7250003814697}, {"option": "IREN270617C00105000", "bid": 4.15, "bid_size": 1310.0, "ask": 5.35, "ask_size": 1012.0, "iv": 0.9904, "open_interest": 2114.0, "volume": 0.0, "delta": 0.3044, "gamma": 0.0092, "vega": 0.1326, "theta": -0.0215, "rho": 0.0641, "theo": 4.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-08-19T15:00:27", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "IREN270617P00105000", "bid": 64.6, "bid_size": 73.0, "ask": 66.8, "ask_size": 190.0, "iv": 0.9969, "open_interest": 69.0, "volume": 0.0, "delta": -0.743, "gamma": 0.0111, "vega": 0.1178, "theta": -0.0215, "rho": -0.3278, "theo": 65.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.65, "last_trade_time": "2026-06-25T15:58:55", "percent_change": 0.0, "prev_day_close": 65.5500030517578}, {"option": "IREN270617C00110000", "bid": 4.3, "bid_size": 9.0, "ask": 4.65, "ask_size": 136.0, "iv": 0.9964, "open_interest": 43054.0, "volume": 57.0, "delta": 0.2879, "gamma": 0.009, "vega": 0.1293, "theta": -0.021, "rho": 0.0611, "theo": 4.4612, "change": 0.015, "open": 5.25, "high": 5.25, "low": 4.25, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-08-21T15:58:28", "percent_change": 0.338979, "prev_day_close": 4.42500019073486}, {"option": "IREN270617P00110000", "bid": 69.25, "bid_size": 78.0, "ask": 71.75, "ask_size": 273.0, "iv": 1.0116, "open_interest": 85.0, "volume": 0.0, "delta": -0.7631, "gamma": 0.011, "vega": 0.1117, "theta": -0.021, "rho": -0.3245, "theo": 70.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.35, "last_trade_time": "2026-06-25T15:29:21", "percent_change": 0.0, "prev_day_close": 70.2250022888184}, {"option": "IREN270617C00115000", "bid": 3.65, "bid_size": 692.0, "ask": 4.55, "ask_size": 380.0, "iv": 0.9922, "open_interest": 514.0, "volume": 0.0, "delta": 0.2726, "gamma": 0.0087, "vega": 0.1259, "theta": -0.0205, "rho": 0.0582, "theo": 4.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-17T09:46:23", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "IREN270617P00115000", "bid": 74.2, "bid_size": 71.0, "ask": 76.4, "ask_size": 92.0, "iv": 1.0239, "open_interest": 51.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.0108, "vega": 0.1051, "theta": -0.0204, "rho": -0.3158, "theo": 75.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.25, "last_trade_time": "2026-06-09T13:03:53", "percent_change": 0.0, "prev_day_close": 74.6749992370606}, {"option": "IREN270617C00120000", "bid": 3.2, "bid_size": 963.0, "ask": 4.5, "ask_size": 1092.0, "iv": 0.9955, "open_interest": 508.0, "volume": 10.0, "delta": 0.2585, "gamma": 0.0084, "vega": 0.1224, "theta": -0.02, "rho": 0.0555, "theo": 3.9086, "change": 0.0, "open": 3.7, "high": 3.8, "low": 3.7, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-21T15:31:12", "percent_change": 1.25483e-06, "prev_day_close": 3.79999995231628}, {"option": "IREN270617P00120000", "bid": 78.95, "bid_size": 30.0, "ask": 81.0, "ask_size": 41.0, "iv": 1.022, "open_interest": 0.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.0107, "vega": 0.0998, "theta": -0.0199, "rho": -0.3137, "theo": 79.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "IREN270617C00125000", "bid": 3.1, "bid_size": 819.0, "ask": 4.05, "ask_size": 683.0, "iv": 0.9948, "open_interest": 309.0, "volume": 0.0, "delta": 0.2454, "gamma": 0.0082, "vega": 0.1191, "theta": -0.0195, "rho": 0.053, "theo": 3.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-08-17T09:51:06", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "IREN270617P00125000", "bid": 83.7, "bid_size": 33.0, "ask": 85.7, "ask_size": 42.0, "iv": 1.0217, "open_interest": 0.0, "volume": 0.0, "delta": -0.8165, "gamma": 0.0106, "vega": 0.0948, "theta": -0.0194, "rho": -0.3048, "theo": 84.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.4499969482422}, {"option": "IREN270617C00130000", "bid": 2.76, "bid_size": 1010.0, "ask": 3.9, "ask_size": 1215.0, "iv": 0.9942, "open_interest": 899.0, "volume": 0.0, "delta": 0.2335, "gamma": 0.0079, "vega": 0.116, "theta": -0.019, "rho": 0.0507, "theo": 3.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-20T12:25:15", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "IREN270617P00130000", "bid": 88.25, "bid_size": 6.0, "ask": 90.8, "ask_size": 5.0, "iv": 1.0292, "open_interest": 0.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.0104, "vega": 0.0877, "theta": -0.0188, "rho": -0.2938, "theo": 89.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "IREN270617C00135000", "bid": 2.64, "bid_size": 912.0, "ask": 3.85, "ask_size": 1060.0, "iv": 1.007, "open_interest": 98.0, "volume": 0.0, "delta": 0.222, "gamma": 0.0077, "vega": 0.1126, "theta": -0.0185, "rho": 0.0484, "theo": 3.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-18T11:58:58", "percent_change": 0.0, "prev_day_close": 3.1599999666214}, {"option": "IREN270617P00135000", "bid": 93.4, "bid_size": 32.0, "ask": 95.4, "ask_size": 41.0, "iv": 1.0399, "open_interest": 0.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.0104, "vega": 0.0827, "theta": -0.0183, "rho": -0.2805, "theo": 94.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0750007629394}, {"option": "IREN270617C00140000", "bid": 2.49, "bid_size": 786.0, "ask": 3.65, "ask_size": 1001.0, "iv": 1.0101, "open_interest": 1366.0, "volume": 62.0, "delta": 0.2115, "gamma": 0.0075, "vega": 0.1094, "theta": -0.018, "rho": 0.0463, "theo": 3.0662, "change": 0.035, "open": 3.6, "high": 3.6, "low": 2.95, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-08-21T15:47:05", "percent_change": 1.20069, "prev_day_close": 2.91499996185303}, {"option": "IREN270617P00140000", "bid": 98.6, "bid_size": 35.0, "ask": 100.25, "ask_size": 42.0, "iv": 1.0664, "open_interest": 2.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.0103, "vega": 0.0756, "theta": -0.0177, "rho": -0.2596, "theo": 98.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.65, "last_trade_time": "2026-07-02T09:59:14", "percent_change": 0.0, "prev_day_close": 98.9249992370606}, {"option": "IREN280121C00005000", "bid": 35.0, "bid_size": 16.0, "ask": 40.0, "ask_size": 15.0, "iv": 0.9422, "open_interest": 27.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0005, "vega": 0.0139, "theta": 0.0, "rho": 0.0557, "theo": 37.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.15, "last_trade_time": "2026-08-20T15:44:48", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "IREN280121P00005000", "bid": 0.09, "bid_size": 271.0, "ask": 2.69, "ask_size": 1824.0, "iv": 1.6663, "open_interest": 347.0, "volume": 1.0, "delta": -0.0106, "gamma": 0.0005, "vega": 0.0141, "theta": -0.0015, "rho": -0.0102, "theo": 0.3328, "change": 0.08, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-21T14:35:43", "percent_change": 32.0, "prev_day_close": 0.25}, {"option": "IREN280121C00010000", "bid": 31.5, "bid_size": 34.0, "ask": 36.0, "ask_size": 825.0, "iv": 1.0098, "open_interest": 130.0, "volume": 1.0, "delta": 0.9712, "gamma": 0.0014, "vega": 0.0375, "theta": -0.0003, "rho": 0.0965, "theo": 33.8517, "change": 3.75, "open": 37.5, "high": 37.5, "low": 37.5, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-08-21T09:41:46", "percent_change": 11.1111, "prev_day_close": 33.75}, {"option": "IREN280121P00010000", "bid": 1.17, "bid_size": 5.0, "ask": 1.2, "ask_size": 10.0, "iv": 1.0369, "open_interest": 2255.0, "volume": 105.0, "delta": -0.034, "gamma": 0.0015, "vega": 0.0379, "theta": -0.0037, "rho": -0.0333, "theo": 1.188, "change": 0.02, "open": 1.18, "high": 1.19, "low": 1.16, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-08-21T15:57:06", "percent_change": 1.73913, "prev_day_close": 1.15000003576279}, {"option": "IREN280121C00015000", "bid": 28.0, "bid_size": 41.0, "ask": 33.0, "ask_size": 41.0, "iv": 0.9992, "open_interest": 60.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0025, "vega": 0.0636, "theta": -0.0031, "rho": 0.1252, "theo": 30.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.82, "last_trade_time": "2026-08-14T12:27:38", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "IREN280121P00015000", "bid": 2.1, "bid_size": 615.0, "ask": 3.05, "ask_size": 982.0, "iv": 1.0036, "open_interest": 558.0, "volume": 3.0, "delta": -0.0661, "gamma": 0.0026, "vega": 0.0645, "theta": -0.0061, "rho": -0.0658, "theo": 2.5562, "change": 0.02, "open": 2.58, "high": 2.58, "low": 2.56, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-08-21T13:58:22", "percent_change": 0.787398, "prev_day_close": 2.54000008106232}, {"option": "IREN280121C00018000", "bid": 26.35, "bid_size": 524.0, "ask": 29.3, "ask_size": 838.0, "iv": 0.8704, "open_interest": 199.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0032, "vega": 0.0789, "theta": -0.0046, "rho": 0.1378, "theo": 28.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.3, "last_trade_time": "2026-08-18T09:30:03", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "IREN280121P00018000", "bid": 3.15, "bid_size": 455.0, "ask": 3.85, "ask_size": 11.0, "iv": 0.9734, "open_interest": 2023.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0033, "vega": 0.0801, "theta": -0.0074, "rho": -0.0882, "theo": 3.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-08-20T15:38:27", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "IREN280121C00020000", "bid": 25.0, "bid_size": 37.0, "ask": 30.0, "ask_size": 21.0, "iv": 0.9665, "open_interest": 1752.0, "volume": 14.0, "delta": 0.9039, "gamma": 0.0036, "vega": 0.0887, "theta": -0.0056, "rho": 0.1445, "theo": 27.6232, "change": -0.55, "open": 30.8, "high": 30.8, "low": 27.0, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-08-21T14:33:52", "percent_change": -1.99275, "prev_day_close": 27.6000003814697}, {"option": "IREN280121P00020000", "bid": 4.35, "bid_size": 5.0, "ask": 5.0, "ask_size": 1338.0, "iv": 1.0111, "open_interest": 4280.0, "volume": 5.0, "delta": -0.1033, "gamma": 0.0037, "vega": 0.0901, "theta": -0.0083, "rho": -0.1042, "theo": 4.3985, "change": -0.015, "open": 4.52, "high": 4.52, "low": 4.4, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-08-21T15:41:56", "percent_change": -0.335193, "prev_day_close": 4.47499990463257}, {"option": "IREN280121C00023000", "bid": 25.3, "bid_size": 465.0, "ask": 28.5, "ask_size": 31.0, "iv": 1.0522, "open_interest": 218.0, "volume": 1.0, "delta": 0.8812, "gamma": 0.0042, "vega": 0.1025, "theta": -0.007, "rho": 0.1528, "theo": 26.0848, "change": 0.65, "open": 26.8, "high": 26.8, "low": 26.8, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-08-21T10:10:31", "percent_change": 2.48566, "prev_day_close": 26.1500005722046}, {"option": "IREN280121P00023000", "bid": 5.25, "bid_size": 471.0, "ask": 6.2, "ask_size": 966.0, "iv": 0.9748, "open_interest": 1547.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0044, "vega": 0.104, "theta": -0.0095, "rho": -0.129, "theo": 5.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.64, "last_trade_time": "2026-08-18T09:30:09", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "IREN280121C00025000", "bid": 24.15, "bid_size": 706.0, "ask": 27.5, "ask_size": 28.0, "iv": 1.0311, "open_interest": 1349.0, "volume": 16.0, "delta": 0.8659, "gamma": 0.0046, "vega": 0.1111, "theta": -0.0079, "rho": 0.1571, "theo": 25.1315, "change": -1.075, "open": 25.0, "high": 25.0, "low": 24.8, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-08-21T14:00:01", "percent_change": -4.15459, "prev_day_close": 25.875}, {"option": "IREN280121P00025000", "bid": 6.0, "bid_size": 642.0, "ask": 7.85, "ask_size": 2015.0, "iv": 0.9931, "open_interest": 6322.0, "volume": 100.0, "delta": -0.1428, "gamma": 0.0048, "vega": 0.1128, "theta": -0.0102, "rho": -0.1459, "theo": 6.647, "change": -0.025, "open": 6.65, "high": 6.65, "low": 6.65, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-08-21T11:37:31", "percent_change": -0.374531, "prev_day_close": 6.67499995231628}, {"option": "IREN280121C00028000", "bid": 21.5, "bid_size": 24.0, "ask": 26.0, "ask_size": 1263.0, "iv": 0.9595, "open_interest": 330.0, "volume": 5.0, "delta": 0.8429, "gamma": 0.0051, "vega": 0.123, "theta": -0.0091, "rho": 0.1623, "theo": 23.8008, "change": -1.29, "open": 23.8, "high": 23.8, "low": 22.96, "tick": "down", "last_trade_price": 22.96, "last_trade_time": "2026-08-21T13:33:15", "percent_change": -5.31959, "prev_day_close": 24.25}, {"option": "IREN280121P00028000", "bid": 7.4, "bid_size": 709.0, "ask": 8.9, "ask_size": 1490.0, "iv": 0.9623, "open_interest": 3853.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.0053, "vega": 0.1249, "theta": -0.0112, "rho": -0.1715, "theo": 8.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.12, "last_trade_time": "2026-08-20T14:28:18", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "IREN280121C00030000", "bid": 20.5, "bid_size": 50.0, "ask": 25.5, "ask_size": 32.0, "iv": 0.9631, "open_interest": 2534.0, "volume": 48.0, "delta": 0.8277, "gamma": 0.0054, "vega": 0.1303, "theta": -0.0098, "rho": 0.1648, "theo": 22.9745, "change": -0.675, "open": 25.35, "high": 26.2, "low": 22.43, "tick": "no_change", "last_trade_price": 22.6, "last_trade_time": "2026-08-21T15:44:11", "percent_change": -2.90011, "prev_day_close": 23.2750005722046}, {"option": "IREN280121P00030000", "bid": 8.1, "bid_size": 733.0, "ask": 10.0, "ask_size": 1319.0, "iv": 0.9465, "open_interest": 8527.0, "volume": 52.0, "delta": -0.183, "gamma": 0.0057, "vega": 0.1324, "theta": -0.0119, "rho": -0.1881, "theo": 9.2447, "change": -0.05, "open": 8.85, "high": 9.35, "low": 8.85, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-08-21T12:43:23", "percent_change": -0.534763, "prev_day_close": 9.35000038146973}, {"option": "IREN280121C00032000", "bid": 19.5, "bid_size": 46.0, "ask": 24.5, "ask_size": 28.0, "iv": 0.945, "open_interest": 343.0, "volume": 12.0, "delta": 0.8126, "gamma": 0.0057, "vega": 0.1371, "theta": -0.0105, "rho": 0.1667, "theo": 22.1936, "change": -0.065, "open": 21.9, "high": 22.3, "low": 21.76, "tick": "down", "last_trade_price": 21.76, "last_trade_time": "2026-08-21T14:38:57", "percent_change": -0.297823, "prev_day_close": 21.8249998092651}, {"option": "IREN280121P00032000", "bid": 9.45, "bid_size": 748.0, "ask": 11.15, "ask_size": 937.0, "iv": 0.954, "open_interest": 431.0, "volume": 3.0, "delta": -0.1989, "gamma": 0.006, "vega": 0.1392, "theta": -0.0124, "rho": -0.2053, "theo": 10.37, "change": -0.28, "open": 10.12, "high": 10.12, "low": 10.12, "tick": "down", "last_trade_price": 10.12, "last_trade_time": "2026-08-21T13:33:15", "percent_change": -2.69231, "prev_day_close": 10.4000000953674}, {"option": "IREN280121C00035000", "bid": 20.0, "bid_size": 733.0, "ask": 23.3, "ask_size": 1270.0, "iv": 0.9943, "open_interest": 2580.0, "volume": 16.0, "delta": 0.7903, "gamma": 0.0061, "vega": 0.1464, "theta": -0.0115, "rho": 0.169, "theo": 21.0995, "change": -0.525, "open": 23.65, "high": 23.65, "low": 20.8, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-08-21T14:05:36", "percent_change": -2.4619, "prev_day_close": 21.3249998092651}, {"option": "IREN280121P00035000", "bid": 10.85, "bid_size": 819.0, "ask": 13.05, "ask_size": 1029.0, "iv": 0.9439, "open_interest": 1931.0, "volume": 20.0, "delta": -0.2226, "gamma": 0.0065, "vega": 0.1484, "theta": -0.0132, "rho": -0.2311, "theo": 12.1386, "change": -0.1, "open": 12.09, "high": 12.09, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-21T11:42:34", "percent_change": -0.826446, "prev_day_close": 12.0999999046326}, {"option": "IREN280121C00037000", "bid": 19.1, "bid_size": 714.0, "ask": 21.0, "ask_size": 594.0, "iv": 0.9316, "open_interest": 551.0, "volume": 1.0, "delta": 0.7756, "gamma": 0.0063, "vega": 0.152, "theta": -0.012, "rho": 0.1698, "theo": 20.4112, "change": -1.375, "open": 19.1, "high": 19.1, "low": 19.1, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-08-21T11:28:08", "percent_change": -6.71551, "prev_day_close": 20.4750003814697}, {"option": "IREN280121P00037000", "bid": 12.3, "bid_size": 713.0, "ask": 14.15, "ask_size": 803.0, "iv": 0.946, "open_interest": 152.0, "volume": 0.0, "delta": -0.2381, "gamma": 0.0068, "vega": 0.1541, "theta": -0.0137, "rho": -0.2472, "theo": 13.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.34, "last_trade_time": "2026-08-20T13:29:59", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "IREN280121C00040000", "bid": 19.25, "bid_size": 6.0, "ask": 19.9, "ask_size": 104.0, "iv": 0.961, "open_interest": 3413.0, "volume": 270.0, "delta": 0.7543, "gamma": 0.0067, "vega": 0.1595, "theta": -0.0128, "rho": 0.1705, "theo": 19.4611, "change": -0.625, "open": 22.35, "high": 22.4, "low": 18.75, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-08-21T15:59:38", "percent_change": -3.1211, "prev_day_close": 20.0249996185303}, {"option": "IREN280121P00040000", "bid": 14.05, "bid_size": 814.0, "ask": 17.75, "ask_size": 2143.0, "iv": 0.9921, "open_interest": 3037.0, "volume": 13.0, "delta": -0.261, "gamma": 0.0072, "vega": 0.1615, "theta": -0.0143, "rho": -0.2718, "theo": 15.2844, "change": 0.1, "open": 14.35, "high": 15.4, "low": 14.35, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-08-21T14:09:46", "percent_change": 0.653594, "prev_day_close": 15.3000001907349}, {"option": "IREN280121C00042000", "bid": 18.0, "bid_size": 600.0, "ask": 21.0, "ask_size": 1263.0, "iv": 0.9925, "open_interest": 673.0, "volume": 18.0, "delta": 0.7403, "gamma": 0.0068, "vega": 0.164, "theta": -0.0133, "rho": 0.1707, "theo": 18.8568, "change": -0.215, "open": 20.3, "high": 21.15, "low": 18.51, "tick": "up", "last_trade_price": 18.66, "last_trade_time": "2026-08-21T15:26:57", "percent_change": -1.13907, "prev_day_close": 18.875}, {"option": "IREN280121P00042000", "bid": 14.3, "bid_size": 511.0, "ask": 17.85, "ask_size": 1066.0, "iv": 0.9215, "open_interest": 236.0, "volume": 2.0, "delta": -0.276, "gamma": 0.0074, "vega": 0.166, "theta": -0.0147, "rho": -0.2881, "theo": 16.6034, "change": -0.05, "open": 15.6, "high": 16.55, "low": 15.6, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-08-21T13:57:32", "percent_change": -0.301207, "prev_day_close": 16.6000003814697}, {"option": "IREN280121C00045000", "bid": 17.75, "bid_size": 13.0, "ask": 19.45, "ask_size": 1572.0, "iv": 0.9865, "open_interest": 3224.0, "volume": 119.0, "delta": 0.72, "gamma": 0.0071, "vega": 0.1701, "theta": -0.0139, "rho": 0.1704, "theo": 18.021, "change": -0.01, "open": 20.5, "high": 20.88, "low": 17.5, "tick": "up", "last_trade_price": 18.09, "last_trade_time": "2026-08-21T15:59:49", "percent_change": -0.0552455, "prev_day_close": 18.0999994277954}, {"option": "IREN280121P00045000", "bid": 17.45, "bid_size": 492.0, "ask": 19.4, "ask_size": 1091.0, "iv": 0.9397, "open_interest": 7181.0, "volume": 4.0, "delta": -0.298, "gamma": 0.0077, "vega": 0.1718, "theta": -0.0152, "rho": -0.3101, "theo": 18.6412, "change": 0.5, "open": 17.5, "high": 18.75, "low": 17.5, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-08-21T14:36:10", "percent_change": 2.73973, "prev_day_close": 18.25}, {"option": "IREN280121C00047000", "bid": 16.75, "bid_size": 571.0, "ask": 18.3, "ask_size": 914.0, "iv": 0.954, "open_interest": 665.0, "volume": 1.0, "delta": 0.7068, "gamma": 0.0073, "vega": 0.1737, "theta": -0.0143, "rho": 0.1699, "theo": 17.4879, "change": 2.45, "open": 19.9, "high": 19.9, "low": 19.9, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-08-21T09:40:57", "percent_change": 14.0401, "prev_day_close": 17.4499998092651}, {"option": "IREN280121P00047000", "bid": 19.1, "bid_size": 224.0, "ask": 20.8, "ask_size": 362.0, "iv": 0.947, "open_interest": 586.0, "volume": 0.0, "delta": -0.3123, "gamma": 0.0079, "vega": 0.1753, "theta": -0.0155, "rho": -0.3261, "theo": 20.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.16, "last_trade_time": "2026-08-18T09:41:41", "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "IREN280121C00050000", "bid": 16.2, "bid_size": 137.0, "ask": 18.95, "ask_size": 1296.0, "iv": 0.9984, "open_interest": 8259.0, "volume": 36.0, "delta": 0.6877, "gamma": 0.0075, "vega": 0.1785, "theta": -0.0148, "rho": 0.1691, "theo": 16.7439, "change": -0.73, "open": 19.1, "high": 19.1, "low": 16.2, "tick": "no_change", "last_trade_price": 16.27, "last_trade_time": "2026-08-21T15:40:53", "percent_change": -4.29412, "prev_day_close": 17.0}, {"option": "IREN280121P00050000", "bid": 21.45, "bid_size": 259.0, "ask": 23.15, "ask_size": 868.0, "iv": 0.9582, "open_interest": 1200.0, "volume": 2.0, "delta": -0.3332, "gamma": 0.0082, "vega": 0.1798, "theta": -0.0158, "rho": -0.3486, "theo": 22.1811, "change": 0.08, "open": 22.28, "high": 22.28, "low": 22.28, "tick": "down", "last_trade_price": 22.28, "last_trade_time": "2026-08-21T14:40:56", "percent_change": 0.360357, "prev_day_close": 22.2000007629395}, {"option": "IREN280121C00055000", "bid": 14.1, "bid_size": 850.0, "ask": 16.5, "ask_size": 985.0, "iv": 0.9345, "open_interest": 2596.0, "volume": 6.0, "delta": 0.6572, "gamma": 0.0078, "vega": 0.1851, "theta": -0.0155, "rho": 0.1668, "theo": 15.6145, "change": -0.725, "open": 15.25, "high": 15.46, "low": 14.95, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-08-21T15:05:07", "percent_change": -4.55259, "prev_day_close": 15.9250001907349}, {"option": "IREN280121P00055000", "bid": 23.5, "bid_size": 27.0, "ask": 27.05, "ask_size": 1466.0, "iv": 0.9193, "open_interest": 6232.0, "volume": 25.0, "delta": -0.3668, "gamma": 0.0086, "vega": 0.1856, "theta": -0.0163, "rho": -0.3809, "theo": 25.8742, "change": 0.4, "open": 25.45, "high": 26.1, "low": 25.45, "tick": "no_change", "last_trade_price": 26.1, "last_trade_time": "2026-08-21T15:37:22", "percent_change": 1.55642, "prev_day_close": 25.6999998092651}, {"option": "IREN280121C00060000", "bid": 14.0, "bid_size": 325.0, "ask": 15.25, "ask_size": 631.0, "iv": 0.9527, "open_interest": 4189.0, "volume": 29.0, "delta": 0.6287, "gamma": 0.008, "vega": 0.1902, "theta": -0.0161, "rho": 0.164, "theo": 14.6074, "change": -0.31, "open": 16.5, "high": 16.73, "low": 14.05, "tick": "down", "last_trade_price": 14.29, "last_trade_time": "2026-08-21T15:21:03", "percent_change": -2.12329, "prev_day_close": 14.5999999046326}, {"option": "IREN280121P00060000", "bid": 28.75, "bid_size": 470.0, "ask": 30.85, "ask_size": 872.0, "iv": 0.9567, "open_interest": 2113.0, "volume": 0.0, "delta": -0.3986, "gamma": 0.0089, "vega": 0.1899, "theta": -0.0167, "rho": -0.4136, "theo": 29.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.93, "last_trade_time": "2026-08-13T09:56:53", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "IREN280121C00065000", "bid": 13.0, "bid_size": 379.0, "ask": 15.2, "ask_size": 1336.0, "iv": 0.9728, "open_interest": 6851.0, "volume": 5.0, "delta": 0.6019, "gamma": 0.0081, "vega": 0.1939, "theta": -0.0166, "rho": 0.1609, "theo": 13.7037, "change": -0.77, "open": 15.4, "high": 16.0, "low": 13.33, "tick": "down", "last_trade_price": 13.33, "last_trade_time": "2026-08-21T12:56:17", "percent_change": -5.461, "prev_day_close": 14.1000003814697}, {"option": "IREN280121P00065000", "bid": 32.05, "bid_size": 698.0, "ask": 34.35, "ask_size": 539.0, "iv": 0.9292, "open_interest": 1955.0, "volume": 0.0, "delta": -0.4289, "gamma": 0.0092, "vega": 0.1926, "theta": -0.017, "rho": -0.4426, "theo": 33.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.07, "last_trade_time": "2026-08-12T10:17:52", "percent_change": 0.0, "prev_day_close": 33.4750003814697}, {"option": "IREN280121C00070000", "bid": 11.0, "bid_size": 949.0, "ask": 14.75, "ask_size": 1483.0, "iv": 0.9524, "open_interest": 6072.0, "volume": 5.0, "delta": 0.5768, "gamma": 0.0082, "vega": 0.1966, "theta": -0.0169, "rho": 0.1572, "theo": 12.8902, "change": -0.6, "open": 15.35, "high": 15.35, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-21T15:40:05", "percent_change": -4.58016, "prev_day_close": 13.1000003814697}, {"option": "IREN280121P00070000", "bid": 36.35, "bid_size": 564.0, "ask": 38.95, "ask_size": 654.0, "iv": 0.951, "open_interest": 405.0, "volume": 0.0, "delta": -0.4576, "gamma": 0.0095, "vega": 0.1939, "theta": -0.0171, "rho": -0.4684, "theo": 37.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-08-13T13:18:53", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "IREN280121C00075000", "bid": 10.2, "bid_size": 950.0, "ask": 13.9, "ask_size": 1508.0, "iv": 0.9489, "open_interest": 2799.0, "volume": 8.0, "delta": 0.5534, "gamma": 0.0083, "vega": 0.1984, "theta": -0.0171, "rho": 0.1537, "theo": 12.1548, "change": -0.575, "open": 12.46, "high": 12.46, "low": 11.7, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-08-21T12:49:25", "percent_change": -4.66531, "prev_day_close": 12.3249998092651}, {"option": "IREN280121P00075000", "bid": 40.7, "bid_size": 435.0, "ask": 42.6, "ask_size": 206.0, "iv": 0.9451, "open_interest": 224.0, "volume": 0.0, "delta": -0.4847, "gamma": 0.0097, "vega": 0.1942, "theta": -0.0172, "rho": -0.4915, "theo": 41.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.89, "last_trade_time": "2026-08-10T14:27:52", "percent_change": 0.0, "prev_day_close": 41.4499988555908}, {"option": "IREN280121C00080000", "bid": 9.4, "bid_size": 958.0, "ask": 12.9, "ask_size": 1329.0, "iv": 0.9384, "open_interest": 7413.0, "volume": 28.0, "delta": 0.5313, "gamma": 0.0083, "vega": 0.1994, "theta": -0.0173, "rho": 0.1501, "theo": 11.4866, "change": -0.305, "open": 11.0, "high": 11.3, "low": 11.0, "tick": "down", "last_trade_price": 11.12, "last_trade_time": "2026-08-21T15:10:11", "percent_change": -2.66959, "prev_day_close": 11.4250001907349}, {"option": "IREN280121P00080000", "bid": 45.35, "bid_size": 124.0, "ask": 47.6, "ask_size": 604.0, "iv": 0.9779, "open_interest": 118.0, "volume": 0.0, "delta": -0.5106, "gamma": 0.0098, "vega": 0.1936, "theta": -0.0172, "rho": -0.512, "theo": 46.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.54, "last_trade_time": "2026-06-30T14:05:07", "percent_change": 0.0, "prev_day_close": 45.3000011444092}, {"option": "IREN280121C00085000", "bid": 9.25, "bid_size": 710.0, "ask": 13.0, "ask_size": 1517.0, "iv": 0.9688, "open_interest": 7420.0, "volume": 5.0, "delta": 0.5107, "gamma": 0.0083, "vega": 0.1998, "theta": -0.0174, "rho": 0.1463, "theo": 10.8781, "change": -0.255, "open": 12.55, "high": 12.55, "low": 10.05, "tick": "up", "last_trade_price": 10.52, "last_trade_time": "2026-08-21T13:30:24", "percent_change": -2.36659, "prev_day_close": 10.7750000953674}, {"option": "IREN280121P00085000", "bid": 49.0, "bid_size": 517.0, "ask": 51.15, "ask_size": 143.0, "iv": 0.9437, "open_interest": 311.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.01, "vega": 0.192, "theta": -0.0171, "rho": -0.5285, "theo": 50.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.55, "last_trade_time": "2026-08-10T14:27:52", "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "IREN280121C00090000", "bid": 9.35, "bid_size": 524.0, "ask": 10.9, "ask_size": 662.0, "iv": 0.9478, "open_interest": 9626.0, "volume": 3.0, "delta": 0.4913, "gamma": 0.0083, "vega": 0.1997, "theta": -0.0175, "rho": 0.1426, "theo": 10.3222, "change": -0.11, "open": 10.05, "high": 10.14, "low": 10.05, "tick": "up", "last_trade_price": 10.14, "last_trade_time": "2026-08-21T15:34:13", "percent_change": -1.07317, "prev_day_close": 10.25}, {"option": "IREN280121P00090000", "bid": 53.4, "bid_size": 537.0, "ask": 56.0, "ask_size": 673.0, "iv": 0.9594, "open_interest": 2350.0, "volume": 0.0, "delta": -0.5586, "gamma": 0.0101, "vega": 0.1896, "theta": -0.017, "rho": -0.5411, "theo": 54.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.75, "last_trade_time": "2026-08-12T14:09:42", "percent_change": 0.0, "prev_day_close": 54.6749992370606}, {"option": "IREN280121C00095000", "bid": 9.15, "bid_size": 309.0, "ask": 10.95, "ask_size": 1201.0, "iv": 0.9709, "open_interest": 1106.0, "volume": 1.0, "delta": 0.4731, "gamma": 0.0083, "vega": 0.1992, "theta": -0.0175, "rho": 0.1391, "theo": 9.812, "change": -0.015, "open": 9.66, "high": 9.66, "low": 9.66, "tick": "up", "last_trade_price": 9.66, "last_trade_time": "2026-08-21T11:05:17", "percent_change": -0.155041, "prev_day_close": 9.67500019073486}, {"option": "IREN280121P00095000", "bid": 58.0, "bid_size": 446.0, "ask": 60.7, "ask_size": 854.0, "iv": 0.9743, "open_interest": 368.0, "volume": 0.0, "delta": -0.5812, "gamma": 0.0103, "vega": 0.187, "theta": -0.0169, "rho": -0.5559, "theo": 59.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.1, "last_trade_time": "2026-08-10T14:44:26", "percent_change": 0.0, "prev_day_close": 58.9749984741211}, {"option": "IREN280121C00100000", "bid": 7.35, "bid_size": 735.0, "ask": 10.45, "ask_size": 1198.0, "iv": 0.9379, "open_interest": 7113.0, "volume": 54.0, "delta": 0.456, "gamma": 0.0082, "vega": 0.1984, "theta": -0.0175, "rho": 0.1356, "theo": 9.3425, "change": -0.675, "open": 8.97, "high": 9.1, "low": 8.97, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-08-21T15:42:49", "percent_change": -6.97675, "prev_day_close": 9.67500019073486}, {"option": "IREN280121P00100000", "bid": 62.15, "bid_size": 790.0, "ask": 66.0, "ask_size": 13.0, "iv": 0.9909, "open_interest": 1501.0, "volume": 1.0, "delta": -0.6024, "gamma": 0.0104, "vega": 0.1841, "theta": -0.0167, "rho": -0.5613, "theo": 63.5094, "change": -2.275, "open": 61.2, "high": 61.2, "low": 61.2, "tick": "down", "last_trade_price": 61.2, "last_trade_time": "2026-08-21T09:50:14", "percent_change": -3.58409, "prev_day_close": 63.4750003814697}, {"option": "IREN280121C00105000", "bid": 7.65, "bid_size": 601.0, "ask": 10.15, "ask_size": 1348.0, "iv": 0.9611, "open_interest": 1959.0, "volume": 2.0, "delta": 0.4399, "gamma": 0.0082, "vega": 0.1972, "theta": -0.0174, "rho": 0.132, "theo": 8.9098, "change": 0.025, "open": 8.85, "high": 8.85, "low": 8.85, "tick": "no_change", "last_trade_price": 8.85, "last_trade_time": "2026-08-21T11:20:32", "percent_change": 0.283288, "prev_day_close": 8.82499980926514}, {"option": "IREN280121P00105000", "bid": 67.25, "bid_size": 213.0, "ask": 70.5, "ask_size": 27.0, "iv": 1.0093, "open_interest": 475.0, "volume": 0.0, "delta": -0.6229, "gamma": 0.0104, "vega": 0.1801, "theta": -0.0166, "rho": -0.5705, "theo": 68.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.45, "last_trade_time": "2026-07-24T09:54:07", "percent_change": 0.0, "prev_day_close": 67.8499984741211}, {"option": "IREN280121C00110000", "bid": 8.05, "bid_size": 123.0, "ask": 8.9, "ask_size": 54.0, "iv": 0.961, "open_interest": 53646.0, "volume": 2068.0, "delta": 0.4247, "gamma": 0.0081, "vega": 0.1958, "theta": -0.0174, "rho": 0.1286, "theo": 8.5126, "change": -0.075, "open": 9.15, "high": 10.0, "low": 8.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-21T15:58:29", "percent_change": -0.874639, "prev_day_close": 8.5750002861023}, {"option": "IREN280121P00110000", "bid": 72.0, "bid_size": 51.0, "ask": 74.2, "ask_size": 887.0, "iv": 0.9944, "open_interest": 1239.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.0105, "vega": 0.1754, "theta": -0.0164, "rho": -0.5709, "theo": 72.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.85, "last_trade_time": "2026-08-14T11:09:26", "percent_change": 0.0, "prev_day_close": 72.5250015258789}, {"option": "IREN280121C00115000", "bid": 7.75, "bid_size": 12.0, "ask": 8.4, "ask_size": 92.0, "iv": 0.961, "open_interest": 1442.0, "volume": 17.0, "delta": 0.4104, "gamma": 0.008, "vega": 0.1943, "theta": -0.0173, "rho": 0.1254, "theo": 8.1391, "change": 0.1, "open": 9.0, "high": 9.0, "low": 7.5, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-21T15:59:07", "percent_change": 1.25, "prev_day_close": 7.99999976158142}, {"option": "IREN280121P00115000", "bid": 75.5, "bid_size": 52.0, "ask": 78.7, "ask_size": 46.0, "iv": 0.9634, "open_interest": 1.0, "volume": 0.0, "delta": -0.6612, "gamma": 0.0106, "vega": 0.1718, "theta": -0.0161, "rho": -0.5738, "theo": 77.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.9, "last_trade_time": "2026-06-22T15:25:36", "percent_change": 0.0, "prev_day_close": 76.6749992370606}, {"option": "IREN280121C00120000", "bid": 6.45, "bid_size": 801.0, "ask": 8.7, "ask_size": 1083.0, "iv": 0.9542, "open_interest": 703.0, "volume": 1.0, "delta": 0.3968, "gamma": 0.0079, "vega": 0.1926, "theta": -0.0172, "rho": 0.1223, "theo": 7.7943, "change": -0.05, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-21T13:56:41", "percent_change": -0.645158, "prev_day_close": 7.74999976158142}, {"option": "IREN280121P00120000", "bid": 80.0, "bid_size": 68.0, "ask": 83.15, "ask_size": 61.0, "iv": 0.9568, "open_interest": 26.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0107, "vega": 0.1676, "theta": -0.0159, "rho": -0.5744, "theo": 81.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.3, "last_trade_time": "2026-07-24T09:54:27", "percent_change": 0.0, "prev_day_close": 81.3250007629394}, {"option": "IREN280121C00125000", "bid": 5.1, "bid_size": 880.0, "ask": 9.3, "ask_size": 1581.0, "iv": 0.9526, "open_interest": 353.0, "volume": 0.0, "delta": 0.384, "gamma": 0.0078, "vega": 0.1907, "theta": -0.0171, "rho": 0.1191, "theo": 7.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-08-20T10:22:43", "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "IREN280121P00125000", "bid": 85.4, "bid_size": 59.0, "ask": 87.9, "ask_size": 66.0, "iv": 0.985, "open_interest": 48.0, "volume": 0.0, "delta": -0.697, "gamma": 0.0108, "vega": 0.1611, "theta": -0.0157, "rho": -0.5625, "theo": 86.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.5, "last_trade_time": "2026-07-13T12:50:11", "percent_change": 0.0, "prev_day_close": 86.4499969482422}, {"option": "IREN280121C00130000", "bid": 6.2, "bid_size": 557.0, "ask": 7.8, "ask_size": 804.0, "iv": 0.9591, "open_interest": 214.0, "volume": 1.0, "delta": 0.3719, "gamma": 0.0078, "vega": 0.1887, "theta": -0.0169, "rho": 0.1161, "theo": 7.1739, "change": 0.26, "open": 7.31, "high": 7.31, "low": 7.31, "tick": "up", "last_trade_price": 7.31, "last_trade_time": "2026-08-21T10:35:30", "percent_change": 3.68794, "prev_day_close": 7.04999995231628}, {"option": "IREN280121P00130000", "bid": 89.7, "bid_size": 93.0, "ask": 92.35, "ask_size": 70.0, "iv": 0.9682, "open_interest": 41.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.0108, "vega": 0.1563, "theta": -0.0154, "rho": -0.5692, "theo": 91.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.25, "last_trade_time": "2026-07-29T11:02:27", "percent_change": 0.0, "prev_day_close": 90.8499984741211}, {"option": "IREN280121C00135000", "bid": 5.5, "bid_size": 743.0, "ask": 8.3, "ask_size": 1250.0, "iv": 0.97, "open_interest": 133.0, "volume": 353.0, "delta": 0.3604, "gamma": 0.0077, "vega": 0.1866, "theta": -0.0168, "rho": 0.1132, "theo": 6.8942, "change": -0.15, "open": 6.8, "high": 6.8, "low": 6.65, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-21T15:27:36", "percent_change": -2.18978, "prev_day_close": 6.84999990463257}, {"option": "IREN280121P00135000", "bid": 94.25, "bid_size": 329.0, "ask": 98.4, "ask_size": 741.0, "iv": 1.0088, "open_interest": 172.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0109, "vega": 0.1509, "theta": -0.015, "rho": -0.5584, "theo": 95.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.35, "last_trade_time": "2026-07-27T12:00:33", "percent_change": 0.0, "prev_day_close": 95.5499992370606}, {"option": "IREN280121C00140000", "bid": 6.45, "bid_size": 3.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.9678, "open_interest": 8469.0, "volume": 64.0, "delta": 0.3494, "gamma": 0.0076, "vega": 0.1846, "theta": -0.0166, "rho": 0.1104, "theo": 6.6323, "change": -0.09, "open": 8.0, "high": 8.0, "low": 6.25, "tick": "up", "last_trade_price": 6.46, "last_trade_time": "2026-08-21T13:49:32", "percent_change": -1.37405, "prev_day_close": 6.54999995231628}, {"option": "IREN280121P00140000", "bid": 99.35, "bid_size": 105.0, "ask": 101.9, "ask_size": 583.0, "iv": 0.984, "open_interest": 141.0, "volume": 0.0, "delta": -0.7457, "gamma": 0.011, "vega": 0.1455, "theta": -0.0147, "rho": -0.5572, "theo": 100.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.1, "last_trade_time": "2026-08-05T14:27:44", "percent_change": 0.0, "prev_day_close": 100.049999237061}, {"option": "IREN280317C00005000", "bid": 35.0, "bid_size": 20.0, "ask": 40.0, "ask_size": 19.0, "iv": 0.906, "open_interest": 82.0, "volume": 5.0, "delta": 0.9922, "gamma": 0.0005, "vega": 0.0156, "theta": 0.0, "rho": 0.0597, "theo": 37.7428, "change": 1.75, "open": 39.5, "high": 39.5, "low": 39.5, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-08-21T10:59:43", "percent_change": 4.63576, "prev_day_close": 37.75}, {"option": "IREN280317P00005000", "bid": 0.06, "bid_size": 478.0, "ask": 0.65, "ask_size": 504.0, "iv": 1.0819, "open_interest": 2.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0005, "vega": 0.0158, "theta": -0.0015, "rho": -0.0125, "theo": 0.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-10T15:17:57", "percent_change": 0.0, "prev_day_close": 0.345000006258488}, {"option": "IREN280317C00010000", "bid": 31.5, "bid_size": 66.0, "ask": 36.0, "ask_size": 88.0, "iv": 0.9568, "open_interest": 4.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0014, "vega": 0.0407, "theta": -0.0005, "rho": 0.1025, "theo": 34.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.94, "last_trade_time": "2026-07-28T15:07:44", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "IREN280317P00010000", "bid": 0.99, "bid_size": 486.0, "ask": 1.6, "ask_size": 453.0, "iv": 1.0161, "open_interest": 11.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0015, "vega": 0.0413, "theta": -0.0036, "rho": -0.0395, "theo": 1.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-07-30T10:59:09", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "IREN280317C00015000", "bid": 28.5, "bid_size": 74.0, "ask": 33.0, "ask_size": 96.0, "iv": 0.983, "open_interest": 5.0, "volume": 4.0, "delta": 0.9378, "gamma": 0.0024, "vega": 0.0677, "theta": -0.0031, "rho": 0.1324, "theo": 30.8161, "change": -0.5, "open": 30.05, "high": 30.25, "low": 30.05, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-08-21T14:38:02", "percent_change": -1.62602, "prev_day_close": 30.75}, {"option": "IREN280317P00015000", "bid": 2.3, "bid_size": 587.0, "ask": 3.25, "ask_size": 580.0, "iv": 0.9869, "open_interest": 21.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0025, "vega": 0.0688, "theta": -0.0058, "rho": -0.0763, "theo": 2.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-18T13:03:26", "percent_change": 0.0, "prev_day_close": 2.78999996185303}, {"option": "IREN280317C00020000", "bid": 25.5, "bid_size": 70.0, "ask": 30.5, "ask_size": 84.0, "iv": 0.9683, "open_interest": 25.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0034, "vega": 0.0931, "theta": -0.0054, "rho": 0.1526, "theo": 28.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-08-19T09:30:00", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "IREN280317P00020000", "bid": 4.35, "bid_size": 454.0, "ask": 5.55, "ask_size": 484.0, "iv": 0.9949, "open_interest": 5.0, "volume": 2.0, "delta": -0.1032, "gamma": 0.0036, "vega": 0.0947, "theta": -0.0078, "rho": -0.1187, "theo": 4.7541, "change": -0.095, "open": 4.68, "high": 4.68, "low": 4.68, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-08-21T12:02:08", "percent_change": -1.98953, "prev_day_close": 4.77500009536743}, {"option": "IREN280317C00025000", "bid": 24.7, "bid_size": 263.0, "ask": 28.0, "ask_size": 723.0, "iv": 1.0219, "open_interest": 53.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.0043, "vega": 0.1157, "theta": -0.0074, "rho": 0.166, "theo": 25.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.61, "last_trade_time": "2026-08-13T10:18:34", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "IREN280317P00025000", "bid": 6.65, "bid_size": 567.0, "ask": 7.75, "ask_size": 782.0, "iv": 0.9727, "open_interest": 32.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0045, "vega": 0.1177, "theta": -0.0096, "rho": -0.1642, "theo": 7.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.51, "last_trade_time": "2026-08-13T10:18:34", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "IREN280317C00030000", "bid": 22.0, "bid_size": 416.0, "ask": 25.5, "ask_size": 732.0, "iv": 0.9667, "open_interest": 70.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0051, "vega": 0.135, "theta": -0.0092, "rho": 0.1745, "theo": 23.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.36, "last_trade_time": "2026-08-19T10:27:21", "percent_change": 0.0, "prev_day_close": 24.0749998092651}, {"option": "IREN280317P00030000", "bid": 9.0, "bid_size": 722.0, "ask": 10.5, "ask_size": 898.0, "iv": 0.9555, "open_interest": 58.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0054, "vega": 0.1373, "theta": -0.0111, "rho": -0.2109, "theo": 9.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.81, "last_trade_time": "2026-08-19T14:53:52", "percent_change": 0.0, "prev_day_close": 9.8250002861023}, {"option": "IREN280317C00035000", "bid": 19.5, "bid_size": 81.0, "ask": 24.0, "ask_size": 1187.0, "iv": 0.948, "open_interest": 325.0, "volume": 21.0, "delta": 0.7959, "gamma": 0.0057, "vega": 0.1512, "theta": -0.0106, "rho": 0.1795, "theo": 21.807, "change": -0.075, "open": 24.05, "high": 24.05, "low": 21.8, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-08-21T12:00:06", "percent_change": -0.342857, "prev_day_close": 21.875}, {"option": "IREN280317P00035000", "bid": 10.8, "bid_size": 787.0, "ask": 13.55, "ask_size": 784.0, "iv": 0.9174, "open_interest": 35.0, "volume": 0.0, "delta": -0.2167, "gamma": 0.0061, "vega": 0.1536, "theta": -0.0124, "rho": -0.256, "theo": 12.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.57, "last_trade_time": "2026-08-18T10:26:24", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "IREN280317C00040000", "bid": 18.0, "bid_size": 48.0, "ask": 22.5, "ask_size": 1342.0, "iv": 0.9504, "open_interest": 190.0, "volume": 11.0, "delta": 0.7622, "gamma": 0.0062, "vega": 0.1646, "theta": -0.0119, "rho": 0.1818, "theo": 20.2282, "change": -0.46, "open": 19.85, "high": 19.99, "low": 19.85, "tick": "up", "last_trade_price": 19.99, "last_trade_time": "2026-08-21T15:22:12", "percent_change": -2.24939, "prev_day_close": 20.4500007629395}, {"option": "IREN280317P00040000", "bid": 15.35, "bid_size": 49.0, "ask": 16.8, "ask_size": 926.0, "iv": 0.9601, "open_interest": 77.0, "volume": 2.0, "delta": -0.2531, "gamma": 0.0068, "vega": 0.167, "theta": -0.0134, "rho": -0.3009, "theo": 15.8906, "change": -0.215, "open": 15.82, "high": 15.91, "low": 15.82, "tick": "up", "last_trade_price": 15.91, "last_trade_time": "2026-08-21T14:05:48", "percent_change": -1.33333, "prev_day_close": 16.125}, {"option": "IREN280317C00045000", "bid": 18.0, "bid_size": 676.0, "ask": 20.1, "ask_size": 934.0, "iv": 0.9598, "open_interest": 69.0, "volume": 1.0, "delta": 0.7301, "gamma": 0.0066, "vega": 0.1756, "theta": -0.0129, "rho": 0.1824, "theo": 18.835, "change": 1.225, "open": 20.25, "high": 20.25, "low": 20.25, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-08-21T10:08:59", "percent_change": 6.4389, "prev_day_close": 19.0249996185303}, {"option": "IREN280317P00045000", "bid": 18.6, "bid_size": 171.0, "ask": 20.95, "ask_size": 1073.0, "iv": 0.9762, "open_interest": 152.0, "volume": 2.0, "delta": -0.2877, "gamma": 0.0073, "vega": 0.1778, "theta": -0.0142, "rho": -0.342, "theo": 19.2659, "change": -0.035, "open": 19.21, "high": 19.34, "low": 19.21, "tick": "up", "last_trade_price": 19.34, "last_trade_time": "2026-08-21T14:05:48", "percent_change": -0.180645, "prev_day_close": 19.375}, {"option": "IREN280317C00050000", "bid": 15.6, "bid_size": 867.0, "ask": 19.65, "ask_size": 969.0, "iv": 0.9481, "open_interest": 106.0, "volume": 12.0, "delta": 0.6998, "gamma": 0.007, "vega": 0.1845, "theta": -0.0137, "rho": 0.1816, "theo": 17.5997, "change": -0.715, "open": 19.8, "high": 19.8, "low": 17.36, "tick": "no_change", "last_trade_price": 17.36, "last_trade_time": "2026-08-21T12:51:59", "percent_change": -3.95574, "prev_day_close": 18.0749998092651}, {"option": "IREN280317P00050000", "bid": 21.3, "bid_size": 278.0, "ask": 23.65, "ask_size": 194.0, "iv": 0.9282, "open_interest": 278.0, "volume": 0.0, "delta": -0.3211, "gamma": 0.0078, "vega": 0.1863, "theta": -0.0149, "rho": -0.3833, "theo": 22.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-07-30T12:54:36", "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "IREN280317C00055000", "bid": 15.4, "bid_size": 871.0, "ask": 17.25, "ask_size": 783.0, "iv": 0.9375, "open_interest": 235.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.0073, "vega": 0.1916, "theta": -0.0144, "rho": 0.18, "theo": 16.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-08-19T10:40:04", "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "IREN280317P00055000", "bid": 24.5, "bid_size": 311.0, "ask": 27.65, "ask_size": 392.0, "iv": 0.9233, "open_interest": 122.0, "volume": 0.0, "delta": -0.353, "gamma": 0.0081, "vega": 0.1926, "theta": -0.0154, "rho": -0.419, "theo": 26.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-07-27T09:44:48", "percent_change": 0.0, "prev_day_close": 26.7750005722046}, {"option": "IREN280317C00060000", "bid": 14.0, "bid_size": 871.0, "ask": 16.6, "ask_size": 996.0, "iv": 0.936, "open_interest": 161.0, "volume": 2.0, "delta": 0.6444, "gamma": 0.0075, "vega": 0.1971, "theta": -0.015, "rho": 0.1776, "theo": 15.5096, "change": -0.59, "open": 15.32, "high": 15.32, "low": 15.31, "tick": "down", "last_trade_price": 15.31, "last_trade_time": "2026-08-21T11:28:14", "percent_change": -3.71069, "prev_day_close": 15.8999996185303}, {"option": "IREN280317P00060000", "bid": 28.95, "bid_size": 149.0, "ask": 31.35, "ask_size": 121.0, "iv": 0.9363, "open_interest": 52.0, "volume": 0.0, "delta": -0.3833, "gamma": 0.0085, "vega": 0.1972, "theta": -0.0158, "rho": -0.4514, "theo": 30.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.63, "last_trade_time": "2026-07-16T15:59:46", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "IREN280317C00065000", "bid": 13.6, "bid_size": 721.0, "ask": 16.15, "ask_size": 932.0, "iv": 0.9596, "open_interest": 64.0, "volume": 0.0, "delta": 0.6191, "gamma": 0.0076, "vega": 0.2015, "theta": -0.0154, "rho": 0.175, "theo": 14.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.61, "last_trade_time": "2026-08-04T14:20:05", "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "IREN280317P00065000", "bid": 33.15, "bid_size": 130.0, "ask": 35.35, "ask_size": 127.0, "iv": 0.9448, "open_interest": 8.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.0088, "vega": 0.2005, "theta": -0.0161, "rho": -0.4836, "theo": 34.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.56, "last_trade_time": "2026-08-06T09:43:09", "percent_change": 0.0, "prev_day_close": 34.3250007629394}, {"option": "IREN280317C00070000", "bid": 11.95, "bid_size": 39.0, "ask": 16.0, "ask_size": 47.0, "iv": 0.9554, "open_interest": 55.0, "volume": 0.0, "delta": 0.5954, "gamma": 0.0078, "vega": 0.2047, "theta": -0.0157, "rho": 0.1718, "theo": 13.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.78, "last_trade_time": "2026-08-13T09:42:21", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "IREN280317P00070000", "bid": 36.6, "bid_size": 10.0, "ask": 40.25, "ask_size": 10.0, "iv": 0.9523, "open_interest": 32.0, "volume": 0.0, "delta": -0.4397, "gamma": 0.0091, "vega": 0.2025, "theta": -0.0163, "rho": -0.5141, "theo": 38.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.85, "last_trade_time": "2026-06-02T12:51:24", "percent_change": 0.0, "prev_day_close": 38.5750007629394}, {"option": "IREN280317C00075000", "bid": 10.5, "bid_size": 90.0, "ask": 14.05, "ask_size": 881.0, "iv": 0.9095, "open_interest": 113.0, "volume": 0.0, "delta": 0.5732, "gamma": 0.0078, "vega": 0.207, "theta": -0.016, "rho": 0.1685, "theo": 13.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-08-18T12:01:32", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "IREN280317P00075000", "bid": 40.9, "bid_size": 131.0, "ask": 43.6, "ask_size": 109.0, "iv": 0.9385, "open_interest": 0.0, "volume": 0.0, "delta": -0.4658, "gamma": 0.0093, "vega": 0.203, "theta": -0.0165, "rho": -0.5354, "theo": 42.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "IREN280317C00080000", "bid": 10.55, "bid_size": 881.0, "ask": 13.65, "ask_size": 1109.0, "iv": 0.9341, "open_interest": 358.0, "volume": 1.0, "delta": 0.5522, "gamma": 0.0079, "vega": 0.2087, "theta": -0.0162, "rho": 0.1652, "theo": 12.418, "change": 0.1, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-08-21T12:02:08", "percent_change": 0.787399, "prev_day_close": 12.7000002861023}, {"option": "IREN280317P00080000", "bid": 45.2, "bid_size": 116.0, "ask": 47.85, "ask_size": 100.0, "iv": 0.9432, "open_interest": 32.0, "volume": 0.0, "delta": -0.4908, "gamma": 0.0095, "vega": 0.2032, "theta": -0.0165, "rho": -0.5586, "theo": 46.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-07-27T10:49:14", "percent_change": 0.0, "prev_day_close": 46.5249996185303}, {"option": "IREN280317C00085000", "bid": 10.8, "bid_size": 822.0, "ask": 13.5, "ask_size": 1234.0, "iv": 0.9666, "open_interest": 168.0, "volume": 0.0, "delta": 0.5325, "gamma": 0.0079, "vega": 0.2097, "theta": -0.0164, "rho": 0.1617, "theo": 11.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-07-29T11:32:56", "percent_change": 0.0, "prev_day_close": 11.7250003814697}, {"option": "IREN280317P00085000", "bid": 48.8, "bid_size": 198.0, "ask": 52.5, "ask_size": 141.0, "iv": 0.9372, "open_interest": 0.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.0097, "vega": 0.2023, "theta": -0.0166, "rho": -0.5793, "theo": 50.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "IREN280317C00090000", "bid": 9.0, "bid_size": 29.0, "ask": 13.5, "ask_size": 327.0, "iv": 0.9514, "open_interest": 749.0, "volume": 0.0, "delta": 0.514, "gamma": 0.0079, "vega": 0.2101, "theta": -0.0165, "rho": 0.1581, "theo": 11.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.11, "last_trade_time": "2026-08-13T10:16:31", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "IREN280317P00090000", "bid": 53.0, "bid_size": 14.0, "ask": 57.25, "ask_size": 12.0, "iv": 0.9457, "open_interest": 32.0, "volume": 0.0, "delta": -0.5374, "gamma": 0.0098, "vega": 0.2008, "theta": -0.0166, "rho": -0.5913, "theo": 55.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.8, "last_trade_time": "2026-07-27T10:29:01", "percent_change": 0.0, "prev_day_close": 55.2250003814697}, {"option": "IREN280317C00095000", "bid": 9.45, "bid_size": 797.0, "ask": 11.95, "ask_size": 1097.0, "iv": 0.9508, "open_interest": 180.0, "volume": 0.0, "delta": 0.4965, "gamma": 0.0079, "vega": 0.2101, "theta": -0.0165, "rho": 0.1547, "theo": 10.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-08-13T11:36:25", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "IREN280317P00095000", "bid": 58.05, "bid_size": 126.0, "ask": 61.0, "ask_size": 112.0, "iv": 0.9477, "open_interest": 0.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.01, "vega": 0.1984, "theta": -0.0166, "rho": -0.6116, "theo": 59.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2250003814697}, {"option": "IREN280317C00100000", "bid": 9.0, "bid_size": 797.0, "ask": 11.1, "ask_size": 915.0, "iv": 0.9436, "open_interest": 1045.0, "volume": 1.0, "delta": 0.48, "gamma": 0.0079, "vega": 0.2098, "theta": -0.0166, "rho": 0.1514, "theo": 10.2583, "change": -0.025, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-21T15:50:53", "percent_change": -0.249378, "prev_day_close": 10.0250000953674}, {"option": "IREN280317P00100000", "bid": 63.15, "bid_size": 127.0, "ask": 66.5, "ask_size": 18.0, "iv": 0.9932, "open_interest": 0.0, "volume": 266.0, "delta": -0.5802, "gamma": 0.0101, "vega": 0.1954, "theta": -0.0165, "rho": -0.6181, "theo": 64.0467, "change": 0.47, "open": 63.73, "high": 64.17, "low": 63.73, "tick": "up", "last_trade_price": 64.17, "last_trade_time": "2026-08-21T14:09:35", "percent_change": 0.737832, "prev_day_close": 63.7000007629394}, {"option": "IREN280317C00105000", "bid": 8.8, "bid_size": 718.0, "ask": 12.0, "ask_size": 1517.0, "iv": 0.9825, "open_interest": 484.0, "volume": 0.0, "delta": 0.4645, "gamma": 0.0079, "vega": 0.2092, "theta": -0.0166, "rho": 0.148, "theo": 9.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-08-19T10:27:23", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "IREN280317P00105000", "bid": 67.85, "bid_size": 40.0, "ask": 70.0, "ask_size": 128.0, "iv": 0.9758, "open_interest": 6.0, "volume": 2.0, "delta": -0.6005, "gamma": 0.0102, "vega": 0.1919, "theta": -0.0164, "rho": -0.6276, "theo": 68.5204, "change": 0.145, "open": 68.4, "high": 68.72, "low": 68.4, "tick": "up", "last_trade_price": 68.72, "last_trade_time": "2026-08-21T14:10:50", "percent_change": 0.211452, "prev_day_close": 68.5749969482422}, {"option": "IREN280317C00110000", "bid": 8.5, "bid_size": 289.0, "ask": 11.85, "ask_size": 1478.0, "iv": 0.9926, "open_interest": 211.0, "volume": 4.0, "delta": 0.4497, "gamma": 0.0078, "vega": 0.2082, "theta": -0.0165, "rho": 0.1446, "theo": 9.4094, "change": -0.425, "open": 9.32, "high": 9.4, "low": 9.23, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-21T14:12:26", "percent_change": -4.3257, "prev_day_close": 9.8250002861023}, {"option": "IREN280317P00110000", "bid": 71.0, "bid_size": 190.0, "ask": 74.8, "ask_size": 143.0, "iv": 0.9489, "open_interest": 0.0, "volume": 0.0, "delta": -0.6199, "gamma": 0.0104, "vega": 0.1888, "theta": -0.0163, "rho": -0.6402, "theo": 73.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2250022888184}, {"option": "IREN280317C00115000", "bid": 7.7, "bid_size": 811.0, "ask": 10.45, "ask_size": 944.0, "iv": 0.9593, "open_interest": 7.0, "volume": 2.0, "delta": 0.4358, "gamma": 0.0078, "vega": 0.207, "theta": -0.0165, "rho": 0.1413, "theo": 9.0297, "change": -0.39, "open": 8.75, "high": 8.76, "low": 8.75, "tick": "up", "last_trade_price": 8.76, "last_trade_time": "2026-08-21T14:13:27", "percent_change": -4.2623, "prev_day_close": 9.15000009536743}, {"option": "IREN280317P00115000", "bid": 76.3, "bid_size": 126.0, "ask": 79.0, "ask_size": 115.0, "iv": 0.9607, "open_interest": 0.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.0105, "vega": 0.1829, "theta": -0.0162, "rho": -0.6282, "theo": 77.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "IREN280317C00120000", "bid": 7.45, "bid_size": 809.0, "ask": 9.85, "ask_size": 990.0, "iv": 0.957, "open_interest": 122.0, "volume": 0.0, "delta": 0.4226, "gamma": 0.0077, "vega": 0.2058, "theta": -0.0164, "rho": 0.1383, "theo": 8.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.48, "last_trade_time": "2026-08-12T14:16:14", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "IREN280317P00120000", "bid": 80.0, "bid_size": 14.0, "ask": 84.9, "ask_size": 71.0, "iv": 0.9739, "open_interest": 0.0, "volume": 2.0, "delta": -0.6565, "gamma": 0.0106, "vega": 0.1806, "theta": -0.016, "rho": -0.6383, "theo": 82.1676, "change": 0.17, "open": 82.19, "high": 82.22, "low": 82.19, "tick": "up", "last_trade_price": 82.22, "last_trade_time": "2026-08-21T14:14:50", "percent_change": 0.207192, "prev_day_close": 82.0499992370606}, {"option": "IREN280317C00125000", "bid": 6.9, "bid_size": 902.0, "ask": 9.8, "ask_size": 994.0, "iv": 0.9597, "open_interest": 40.0, "volume": 1.0, "delta": 0.4101, "gamma": 0.0076, "vega": 0.2044, "theta": -0.0164, "rho": 0.1353, "theo": 8.3445, "change": -0.275, "open": 8.25, "high": 8.25, "low": 8.25, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-08-21T12:20:07", "percent_change": -3.22581, "prev_day_close": 8.52500009536743}, {"option": "IREN280317P00125000", "bid": 85.85, "bid_size": 59.0, "ask": 88.35, "ask_size": 67.0, "iv": 0.9775, "open_interest": 0.0, "volume": 0.0, "delta": -0.6738, "gamma": 0.0107, "vega": 0.1751, "theta": -0.0159, "rho": -0.6362, "theo": 86.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.7750015258789}, {"option": "IREN280317C00130000", "bid": 6.95, "bid_size": 795.0, "ask": 9.25, "ask_size": 945.0, "iv": 0.9638, "open_interest": 81.0, "volume": 0.0, "delta": 0.3982, "gamma": 0.0076, "vega": 0.2028, "theta": -0.0162, "rho": 0.1323, "theo": 8.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-11T15:38:14", "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "IREN280317P00130000", "bid": 90.5, "bid_size": 88.0, "ask": 94.0, "ask_size": 15.0, "iv": 1.008, "open_interest": 0.0, "volume": 266.0, "delta": -0.6906, "gamma": 0.0108, "vega": 0.168, "theta": -0.0157, "rho": -0.6215, "theo": 91.4289, "change": 0.38, "open": 91.12, "high": 91.6, "low": 91.12, "tick": "down", "last_trade_price": 91.53, "last_trade_time": "2026-08-21T14:09:35", "percent_change": 0.416894, "prev_day_close": 91.1500015258789}, {"option": "IREN280317C00135000", "bid": 6.55, "bid_size": 825.0, "ask": 9.15, "ask_size": 939.0, "iv": 0.9671, "open_interest": 20.0, "volume": 0.0, "delta": 0.3869, "gamma": 0.0075, "vega": 0.2011, "theta": -0.0162, "rho": 0.1293, "theo": 7.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.76, "last_trade_time": "2026-08-07T10:36:39", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "IREN280317P00135000", "bid": 95.2, "bid_size": 56.0, "ask": 98.8, "ask_size": 167.0, "iv": 1.0151, "open_interest": 0.0, "volume": 2.0, "delta": -0.707, "gamma": 0.0108, "vega": 0.1649, "theta": -0.0157, "rho": -0.6304, "theo": 96.1011, "change": -0.17, "open": 96.04, "high": 96.28, "low": 96.04, "tick": "up", "last_trade_price": 96.28, "last_trade_time": "2026-08-21T14:10:50", "percent_change": -0.176258, "prev_day_close": 96.4500007629394}, {"option": "IREN280317C00140000", "bid": 5.55, "bid_size": 902.0, "ask": 8.9, "ask_size": 1314.0, "iv": 0.9505, "open_interest": 246.0, "volume": 6.0, "delta": 0.3761, "gamma": 0.0074, "vega": 0.1992, "theta": -0.016, "rho": 0.1264, "theo": 7.4713, "change": -0.48, "open": 7.33, "high": 7.43, "low": 7.17, "tick": "no_change", "last_trade_price": 7.17, "last_trade_time": "2026-08-21T14:13:27", "percent_change": -6.27451, "prev_day_close": 7.65000009536743}, {"option": "IREN280317P00140000", "bid": 99.0, "bid_size": 106.0, "ask": 103.5, "ask_size": 18.0, "iv": 0.991, "open_interest": 0.0, "volume": 2.0, "delta": -0.7226, "gamma": 0.0109, "vega": 0.1612, "theta": -0.0155, "rho": -0.617, "theo": 100.7934, "change": 0.165, "open": 100.9, "high": 100.9, "low": 100.89, "tick": "down", "last_trade_price": 100.89, "last_trade_time": "2026-08-21T14:14:50", "percent_change": 0.163814, "prev_day_close": 100.724998474121}, {"option": "IREN280616C00005000", "bid": 35.5, "bid_size": 15.0, "ask": 40.0, "ask_size": 16.0, "iv": 0.9369, "open_interest": 303.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0005, "vega": 0.0183, "theta": 0.0, "rho": 0.0658, "theo": 37.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.4, "last_trade_time": "2026-08-13T11:37:01", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "IREN280616P00005000", "bid": 0.02, "bid_size": 528.0, "ask": 0.74, "ask_size": 966.0, "iv": 1.0264, "open_interest": 4747.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0005, "vega": 0.0185, "theta": -0.0015, "rho": -0.0166, "theo": 0.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-20T13:24:49", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "IREN280616C00010000", "bid": 32.0, "bid_size": 66.0, "ask": 36.5, "ask_size": 22.0, "iv": 0.9678, "open_interest": 925.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0014, "vega": 0.0456, "theta": 0.0, "rho": 0.1111, "theo": 34.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-17T15:10:10", "percent_change": 0.0, "prev_day_close": 34.4000015258789}, {"option": "IREN280616P00010000", "bid": 1.09, "bid_size": 6.0, "ask": 1.7, "ask_size": 1.0, "iv": 0.974, "open_interest": 31.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0014, "vega": 0.0464, "theta": -0.0034, "rho": -0.0506, "theo": 1.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-08-19T13:06:42", "percent_change": 0.0, "prev_day_close": 1.5799999833107}, {"option": "IREN280616C00015000", "bid": 29.0, "bid_size": 55.0, "ask": 33.3, "ask_size": 21.0, "iv": 0.943, "open_interest": 274.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0023, "vega": 0.0734, "theta": -0.0023, "rho": 0.1423, "theo": 31.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-08-13T12:11:12", "percent_change": 0.0, "prev_day_close": 31.7250003814697}, {"option": "IREN280616P00015000", "bid": 2.79, "bid_size": 1.0, "ask": 4.6, "ask_size": 101.0, "iv": 1.0486, "open_interest": 233.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0024, "vega": 0.0748, "theta": -0.0054, "rho": -0.0942, "theo": 3.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.19, "last_trade_time": "2026-08-17T11:14:06", "percent_change": 0.0, "prev_day_close": 3.24000000953674}, {"option": "IREN280616C00020000", "bid": 27.75, "bid_size": 14.0, "ask": 31.0, "ask_size": 49.0, "iv": 1.0184, "open_interest": 78.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0031, "vega": 0.099, "theta": -0.0044, "rho": 0.164, "theo": 28.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2026-08-19T13:47:33", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "IREN280616P00020000", "bid": 4.9, "bid_size": 485.0, "ask": 5.8, "ask_size": 568.0, "iv": 0.9735, "open_interest": 27.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0033, "vega": 0.101, "theta": -0.0071, "rho": -0.1432, "theo": 5.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-19T14:52:49", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "IREN280616C00025000", "bid": 25.25, "bid_size": 380.0, "ask": 28.2, "ask_size": 648.0, "iv": 0.9639, "open_interest": 91.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0039, "vega": 0.1216, "theta": -0.0062, "rho": 0.1787, "theo": 26.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.75, "last_trade_time": "2026-08-20T10:55:42", "percent_change": 0.0, "prev_day_close": 26.7250003814697}, {"option": "IREN280616P00025000", "bid": 6.9, "bid_size": 694.0, "ask": 8.45, "ask_size": 825.0, "iv": 0.9522, "open_interest": 157.0, "volume": 1.0, "delta": -0.137, "gamma": 0.0042, "vega": 0.1242, "theta": -0.0086, "rho": -0.1944, "theo": 7.8174, "change": 0.0, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-21T14:24:57", "percent_change": 6.1133e-07, "prev_day_close": 7.79999995231628}, {"option": "IREN280616C00030000", "bid": 22.5, "bid_size": 65.0, "ask": 27.0, "ask_size": 874.0, "iv": 0.9538, "open_interest": 127.0, "volume": 5.0, "delta": 0.8407, "gamma": 0.0046, "vega": 0.1411, "theta": -0.0077, "rho": 0.1886, "theo": 24.7908, "change": -0.475, "open": 24.2, "high": 24.88, "low": 24.2, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-08-21T14:40:27", "percent_change": -1.90572, "prev_day_close": 24.9250001907349}, {"option": "IREN280616P00030000", "bid": 10.35, "bid_size": 9.0, "ask": 11.2, "ask_size": 857.0, "iv": 0.9702, "open_interest": 153.0, "volume": 2.0, "delta": -0.1719, "gamma": 0.0049, "vega": 0.1441, "theta": -0.0099, "rho": -0.2462, "theo": 10.5803, "change": -0.1, "open": 10.71, "high": 10.75, "low": 10.71, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-08-21T15:09:41", "percent_change": -0.921658, "prev_day_close": 10.8499999046326}, {"option": "IREN280616C00035000", "bid": 21.4, "bid_size": 578.0, "ask": 23.75, "ask_size": 51.0, "iv": 0.9191, "open_interest": 211.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0051, "vega": 0.1575, "theta": -0.009, "rho": 0.1951, "theo": 23.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.64, "last_trade_time": "2026-08-19T12:17:03", "percent_change": 0.0, "prev_day_close": 23.5249996185303}, {"option": "IREN280616P00035000", "bid": 13.3, "bid_size": 41.0, "ask": 14.4, "ask_size": 574.0, "iv": 0.9677, "open_interest": 19.0, "volume": 5.0, "delta": -0.2063, "gamma": 0.0056, "vega": 0.1608, "theta": -0.011, "rho": -0.2964, "theo": 13.5945, "change": -0.265, "open": 13.71, "high": 13.71, "low": 13.71, "tick": "no_change", "last_trade_price": 13.71, "last_trade_time": "2026-08-21T13:43:20", "percent_change": -1.89624, "prev_day_close": 13.9749999046326}, {"option": "IREN280616C00040000", "bid": 20.7, "bid_size": 431.0, "ask": 23.25, "ask_size": 995.0, "iv": 0.9706, "open_interest": 535.0, "volume": 13.0, "delta": 0.7785, "gamma": 0.0056, "vega": 0.1714, "theta": -0.0101, "rho": 0.1988, "theo": 21.5944, "change": -0.7, "open": 24.39, "high": 24.39, "low": 20.74, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-08-21T15:56:02", "percent_change": -3.13901, "prev_day_close": 22.3000001907349}, {"option": "IREN280616P00040000", "bid": 15.6, "bid_size": 603.0, "ask": 19.15, "ask_size": 995.0, "iv": 0.9802, "open_interest": 31.0, "volume": 13.0, "delta": -0.2396, "gamma": 0.0062, "vega": 0.1746, "theta": -0.0118, "rho": -0.3448, "theo": 16.822, "change": 0.3, "open": 17.02, "high": 17.02, "low": 17.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-08-21T11:36:28", "percent_change": 1.79641, "prev_day_close": 16.6999998092651}, {"option": "IREN280616C00045000", "bid": 19.0, "bid_size": 637.0, "ask": 22.0, "ask_size": 924.0, "iv": 0.9591, "open_interest": 122.0, "volume": 0.0, "delta": 0.7494, "gamma": 0.006, "vega": 0.183, "theta": -0.0111, "rho": 0.2008, "theo": 20.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-08-20T15:46:11", "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "IREN280616P00045000", "bid": 19.45, "bid_size": 333.0, "ask": 21.1, "ask_size": 274.0, "iv": 0.9483, "open_interest": 91.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.0067, "vega": 0.186, "theta": -0.0126, "rho": -0.3917, "theo": 20.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.62, "last_trade_time": "2026-08-17T12:47:05", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "IREN280616C00050000", "bid": 17.65, "bid_size": 770.0, "ask": 21.4, "ask_size": 1279.0, "iv": 0.9682, "open_interest": 268.0, "volume": 1.0, "delta": 0.7219, "gamma": 0.0063, "vega": 0.1925, "theta": -0.0118, "rho": 0.2012, "theo": 19.063, "change": 1.725, "open": 21.25, "high": 21.25, "low": 21.25, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-08-21T09:58:14", "percent_change": 8.83482, "prev_day_close": 19.5250005722046}, {"option": "IREN280616P00050000", "bid": 23.2, "bid_size": 30.0, "ask": 24.8, "ask_size": 317.0, "iv": 0.9547, "open_interest": 34.0, "volume": 0.0, "delta": -0.3027, "gamma": 0.0071, "vega": 0.1952, "theta": -0.0131, "rho": -0.4355, "theo": 23.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.01, "last_trade_time": "2026-08-14T10:12:35", "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "IREN280616C00055000", "bid": 15.8, "bid_size": 634.0, "ask": 20.5, "ask_size": 84.0, "iv": 0.951, "open_interest": 76.0, "volume": 1.0, "delta": 0.6958, "gamma": 0.0066, "vega": 0.2005, "theta": -0.0125, "rho": 0.2008, "theo": 17.9865, "change": -0.35, "open": 17.65, "high": 17.65, "low": 17.65, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-08-21T13:00:16", "percent_change": -1.94444, "prev_day_close": 18.0}, {"option": "IREN280616P00055000", "bid": 26.9, "bid_size": 26.0, "ask": 28.4, "ask_size": 224.0, "iv": 0.9507, "open_interest": 218.0, "volume": 0.0, "delta": -0.3324, "gamma": 0.0075, "vega": 0.2023, "theta": -0.0136, "rho": -0.4757, "theo": 27.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.15, "last_trade_time": "2026-07-08T09:30:17", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "IREN280616C00060000", "bid": 15.45, "bid_size": 806.0, "ask": 19.0, "ask_size": 1385.0, "iv": 0.9521, "open_interest": 209.0, "volume": 3.0, "delta": 0.6711, "gamma": 0.0068, "vega": 0.2069, "theta": -0.013, "rho": 0.1993, "theo": 17.0133, "change": 0.75, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-21T09:57:28", "percent_change": 4.22535, "prev_day_close": 17.75}, {"option": "IREN280616P00060000", "bid": 30.3, "bid_size": 217.0, "ask": 34.0, "ask_size": 14.0, "iv": 0.9827, "open_interest": 124.0, "volume": 0.0, "delta": -0.3608, "gamma": 0.0079, "vega": 0.208, "theta": -0.014, "rho": -0.5148, "theo": 31.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-08-03T12:24:42", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "IREN280616C00065000", "bid": 15.2, "bid_size": 583.0, "ask": 18.0, "ask_size": 914.0, "iv": 0.9635, "open_interest": 114.0, "volume": 0.0, "delta": 0.6477, "gamma": 0.007, "vega": 0.2122, "theta": -0.0135, "rho": 0.1976, "theo": 16.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-18T10:46:11", "percent_change": 0.0, "prev_day_close": 16.0250000953674}, {"option": "IREN280616P00065000", "bid": 33.95, "bid_size": 153.0, "ask": 36.5, "ask_size": 153.0, "iv": 0.9414, "open_interest": 11.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0082, "vega": 0.2121, "theta": -0.0142, "rho": -0.5477, "theo": 35.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-08-12T10:13:59", "percent_change": 0.0, "prev_day_close": 35.5749988555908}, {"option": "IREN280616C00070000", "bid": 13.7, "bid_size": 662.0, "ask": 17.0, "ask_size": 847.0, "iv": 0.9422, "open_interest": 100.0, "volume": 0.0, "delta": 0.6257, "gamma": 0.0071, "vega": 0.2164, "theta": -0.0139, "rho": 0.1953, "theo": 15.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.03, "last_trade_time": "2026-08-20T15:44:25", "percent_change": 0.0, "prev_day_close": 15.4749999046326}, {"option": "IREN280616P00070000", "bid": 37.15, "bid_size": 220.0, "ask": 40.5, "ask_size": 153.0, "iv": 0.922, "open_interest": 36.0, "volume": 0.0, "delta": -0.4143, "gamma": 0.0085, "vega": 0.2146, "theta": -0.0144, "rho": -0.5772, "theo": 39.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-07-22T12:13:52", "percent_change": 0.0, "prev_day_close": 39.4000015258789}, {"option": "IREN280616C00075000", "bid": 13.6, "bid_size": 867.0, "ask": 15.25, "ask_size": 79.0, "iv": 0.9335, "open_interest": 2599.0, "volume": 1.0, "delta": 0.6048, "gamma": 0.0072, "vega": 0.2196, "theta": -0.0142, "rho": 0.1925, "theo": 14.5852, "change": 1.325, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-08-21T10:06:39", "percent_change": 9.02896, "prev_day_close": 14.6749997138977}, {"option": "IREN280616P00075000", "bid": 41.5, "bid_size": 306.0, "ask": 45.0, "ask_size": 395.0, "iv": 0.9374, "open_interest": 52.0, "volume": 0.0, "delta": -0.4394, "gamma": 0.0088, "vega": 0.2166, "theta": -0.0146, "rho": -0.6105, "theo": 43.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.9, "last_trade_time": "2026-06-23T13:25:08", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "IREN280616C00080000", "bid": 12.55, "bid_size": 796.0, "ask": 15.15, "ask_size": 1024.0, "iv": 0.9381, "open_interest": 974.0, "volume": 0.0, "delta": 0.5851, "gamma": 0.0073, "vega": 0.2222, "theta": -0.0144, "rho": 0.1897, "theo": 13.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-08-19T10:02:16", "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "IREN280616P00080000", "bid": 45.5, "bid_size": 118.0, "ask": 48.65, "ask_size": 93.0, "iv": 0.9219, "open_interest": 1.0, "volume": 0.0, "delta": -0.4635, "gamma": 0.009, "vega": 0.2171, "theta": -0.0146, "rho": -0.6327, "theo": 47.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.26, "last_trade_time": "2026-08-13T13:19:23", "percent_change": 0.0, "prev_day_close": 47.1750011444092}, {"option": "IREN280616C00085000", "bid": 11.45, "bid_size": 30.0, "ask": 14.1, "ask_size": 7.0, "iv": 0.9182, "open_interest": 672.0, "volume": 0.0, "delta": 0.5664, "gamma": 0.0074, "vega": 0.2241, "theta": -0.0146, "rho": 0.1869, "theo": 13.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-08-18T10:11:32", "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "IREN280616P00085000", "bid": 49.5, "bid_size": 21.0, "ask": 53.55, "ask_size": 10.0, "iv": 0.9322, "open_interest": 3.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.0092, "vega": 0.2169, "theta": -0.0147, "rho": -0.6514, "theo": 51.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.95, "last_trade_time": "2026-06-23T15:26:36", "percent_change": 0.0, "prev_day_close": 52.0249996185303}, {"option": "IREN280616C00090000", "bid": 10.5, "bid_size": 32.0, "ask": 15.0, "ask_size": 37.0, "iv": 0.9429, "open_interest": 227.0, "volume": 0.0, "delta": 0.5487, "gamma": 0.0074, "vega": 0.2254, "theta": -0.0148, "rho": 0.1838, "theo": 12.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.73, "last_trade_time": "2026-08-19T09:36:35", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "IREN280616P00090000", "bid": 53.5, "bid_size": 20.0, "ask": 58.5, "ask_size": 11.0, "iv": 0.941, "open_interest": 1.0, "volume": 0.0, "delta": -0.5091, "gamma": 0.0094, "vega": 0.2155, "theta": -0.0147, "rho": -0.6708, "theo": 55.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.3, "last_trade_time": "2026-05-27T15:48:39", "percent_change": 0.0, "prev_day_close": 55.875}, {"option": "IREN280616C00095000", "bid": 11.0, "bid_size": 541.0, "ask": 13.7, "ask_size": 702.0, "iv": 0.9491, "open_interest": 67.0, "volume": 0.0, "delta": 0.5319, "gamma": 0.0074, "vega": 0.2262, "theta": -0.0149, "rho": 0.1804, "theo": 12.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-07-28T12:19:58", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "IREN280616P00095000", "bid": 58.5, "bid_size": 144.0, "ask": 61.75, "ask_size": 121.0, "iv": 0.9312, "open_interest": 1.0, "volume": 0.0, "delta": -0.5307, "gamma": 0.0096, "vega": 0.2147, "theta": -0.0147, "rho": -0.692, "theo": 60.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.15, "last_trade_time": "2026-06-23T15:43:54", "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "IREN280616C00100000", "bid": 9.0, "bid_size": 43.0, "ask": 14.0, "ask_size": 44.0, "iv": 0.9337, "open_interest": 390.0, "volume": 9.0, "delta": 0.516, "gamma": 0.0074, "vega": 0.2266, "theta": -0.0149, "rho": 0.1773, "theo": 11.6749, "change": 0.75, "open": 13.39, "high": 13.39, "low": 12.82, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-08-21T10:07:03", "percent_change": 6.19835, "prev_day_close": 12.0999999046326}, {"option": "IREN280616P00100000", "bid": 63.3, "bid_size": 127.0, "ask": 66.0, "ask_size": 96.0, "iv": 0.938, "open_interest": 5.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.0098, "vega": 0.2118, "theta": -0.0146, "rho": -0.7007, "theo": 64.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.3, "last_trade_time": "2026-08-13T10:27:20", "percent_change": 0.0, "prev_day_close": 64.7250003814697}, {"option": "IREN280616C00105000", "bid": 9.95, "bid_size": 551.0, "ask": 12.7, "ask_size": 1128.0, "iv": 0.9468, "open_interest": 209.0, "volume": 0.0, "delta": 0.5009, "gamma": 0.0074, "vega": 0.2267, "theta": -0.015, "rho": 0.1743, "theo": 11.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.78, "last_trade_time": "2026-08-14T15:07:19", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "IREN280616P00105000", "bid": 67.5, "bid_size": 122.0, "ask": 70.85, "ask_size": 139.0, "iv": 0.9427, "open_interest": 1.0, "volume": 0.0, "delta": -0.5717, "gamma": 0.01, "vega": 0.2085, "theta": -0.0146, "rho": -0.711, "theo": 69.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.15, "last_trade_time": "2026-05-21T11:54:04", "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "IREN280616C00110000", "bid": 9.0, "bid_size": 617.0, "ask": 12.2, "ask_size": 1105.0, "iv": 0.9342, "open_interest": 6409.0, "volume": 1.0, "delta": 0.4865, "gamma": 0.0074, "vega": 0.2265, "theta": -0.015, "rho": 0.1712, "theo": 10.7805, "change": -0.05, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-21T11:43:03", "percent_change": -0.465116, "prev_day_close": 10.75}, {"option": "IREN280616P00110000", "bid": 72.25, "bid_size": 113.0, "ask": 75.45, "ask_size": 137.0, "iv": 0.9529, "open_interest": 2.0, "volume": 0.0, "delta": -0.5911, "gamma": 0.0102, "vega": 0.2059, "theta": -0.0145, "rho": -0.717, "theo": 73.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.65, "last_trade_time": "2026-06-23T15:55:28", "percent_change": 0.0, "prev_day_close": 73.7750015258789}, {"option": "IREN280616C00115000", "bid": 9.3, "bid_size": 339.0, "ask": 11.55, "ask_size": 582.0, "iv": 0.9447, "open_interest": 60.0, "volume": 0.0, "delta": 0.4728, "gamma": 0.0074, "vega": 0.226, "theta": -0.015, "rho": 0.1679, "theo": 10.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-07-29T15:29:01", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "IREN280616P00115000", "bid": 76.6, "bid_size": 133.0, "ask": 79.9, "ask_size": 139.0, "iv": 0.948, "open_interest": 3.0, "volume": 0.0, "delta": -0.6098, "gamma": 0.0103, "vega": 0.2011, "theta": -0.0144, "rho": -0.7194, "theo": 78.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.8, "last_trade_time": "2026-06-23T15:25:13", "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "IREN280616C00120000", "bid": 8.3, "bid_size": 29.0, "ask": 11.45, "ask_size": 34.0, "iv": 0.9375, "open_interest": 16.0, "volume": 0.0, "delta": 0.4598, "gamma": 0.0074, "vega": 0.2252, "theta": -0.015, "rho": 0.1647, "theo": 9.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.63, "last_trade_time": "2026-08-13T13:16:49", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IREN280616P00120000", "bid": 80.8, "bid_size": 17.0, "ask": 84.75, "ask_size": 16.0, "iv": 0.9475, "open_interest": 0.0, "volume": 0.0, "delta": -0.6282, "gamma": 0.0105, "vega": 0.1983, "theta": -0.0143, "rho": -0.7304, "theo": 82.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9749984741211}, {"option": "IREN280616C00125000", "bid": 8.0, "bid_size": 65.0, "ask": 11.05, "ask_size": 31.0, "iv": 0.9382, "open_interest": 127.0, "volume": 0.0, "delta": 0.4474, "gamma": 0.0074, "vega": 0.2243, "theta": -0.015, "rho": 0.1617, "theo": 9.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-07-20T12:52:01", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IREN280616P00125000", "bid": 85.5, "bid_size": 16.0, "ask": 89.6, "ask_size": 9.0, "iv": 0.9583, "open_interest": 0.0, "volume": 0.0, "delta": -0.6459, "gamma": 0.0106, "vega": 0.1936, "theta": -0.0142, "rho": -0.723, "theo": 87.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2750015258789}, {"option": "IREN280616C00130000", "bid": 7.7, "bid_size": 33.0, "ask": 10.35, "ask_size": 6.0, "iv": 0.9312, "open_interest": 15.0, "volume": 0.0, "delta": 0.4356, "gamma": 0.0073, "vega": 0.2233, "theta": -0.015, "rho": 0.1588, "theo": 9.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-07-28T09:55:41", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "IREN280616P00130000", "bid": 90.65, "bid_size": 8.0, "ask": 95.0, "ask_size": 12.0, "iv": 0.9937, "open_interest": 3.0, "volume": 0.0, "delta": -0.6632, "gamma": 0.0107, "vega": 0.187, "theta": -0.014, "rho": -0.7071, "theo": 91.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.85, "last_trade_time": "2026-06-23T15:52:40", "percent_change": 0.0, "prev_day_close": 92.5750007629394}, {"option": "IREN280616C00135000", "bid": 6.5, "bid_size": 55.0, "ask": 10.25, "ask_size": 477.0, "iv": 0.9164, "open_interest": 0.0, "volume": 0.0, "delta": 0.4242, "gamma": 0.0073, "vega": 0.2222, "theta": -0.0149, "rho": 0.156, "theo": 8.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "IREN280616P00135000", "bid": 95.25, "bid_size": 98.0, "ask": 98.05, "ask_size": 30.0, "iv": 0.9522, "open_interest": 1.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0109, "vega": 0.1829, "theta": -0.0139, "rho": -0.7111, "theo": 96.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.7, "last_trade_time": "2026-06-23T13:25:08", "percent_change": 0.0, "prev_day_close": 96.7000007629394}, {"option": "IREN280616C00140000", "bid": 6.5, "bid_size": 36.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.9015, "open_interest": 197.0, "volume": 12.0, "delta": 0.4134, "gamma": 0.0072, "vega": 0.2208, "theta": -0.0148, "rho": 0.1531, "theo": 8.6988, "change": 0.8, "open": 9.48, "high": 9.48, "low": 9.41, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-08-21T10:07:03", "percent_change": 9.24855, "prev_day_close": 8.65000009536743}, {"option": "IREN280616P00140000", "bid": 100.05, "bid_size": 51.0, "ask": 103.1, "ask_size": 55.0, "iv": 0.9676, "open_interest": 25.0, "volume": 0.0, "delta": -0.6965, "gamma": 0.011, "vega": 0.1779, "theta": -0.0138, "rho": -0.7122, "theo": 101.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.6, "last_trade_time": "2026-06-23T15:25:13", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "IREN280915C00005000", "bid": 35.9, "bid_size": 236.0, "ask": 40.5, "ask_size": 18.0, "iv": 1.1296, "open_interest": 230.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0005, "vega": 0.0208, "theta": 0.0, "rho": 0.0708, "theo": 38.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-08-20T11:21:29", "percent_change": 0.0, "prev_day_close": 38.2250003814697}, {"option": "IREN280915P00005000", "bid": 0.01, "bid_size": 6.0, "ask": 2.87, "ask_size": 240.0, "iv": 1.4189, "open_interest": 493.0, "volume": 1.0, "delta": -0.0136, "gamma": 0.0006, "vega": 0.0212, "theta": -0.0014, "rho": -0.0214, "theo": 0.574, "change": -0.035, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T15:33:59", "percent_change": -5.51181, "prev_day_close": 0.635000020265579}, {"option": "IREN280915C00010000", "bid": 33.5, "bid_size": 1016.0, "ask": 36.4, "ask_size": 1190.0, "iv": 1.0493, "open_interest": 2381.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0013, "vega": 0.0497, "theta": 0.0, "rho": 0.1183, "theo": 34.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.78, "last_trade_time": "2026-08-19T10:42:39", "percent_change": 0.0, "prev_day_close": 34.7749996185303}, {"option": "IREN280915P00010000", "bid": 1.3, "bid_size": 6.0, "ask": 2.28, "ask_size": 11.0, "iv": 1.0048, "open_interest": 52.0, "volume": 1.0, "delta": -0.0384, "gamma": 0.0014, "vega": 0.0507, "theta": -0.0033, "rho": -0.0618, "theo": 1.8365, "change": 0.075, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-08-21T12:16:11", "percent_change": 4.2735, "prev_day_close": 1.75499999523163}, {"option": "IREN280915C00015000", "bid": 30.5, "bid_size": 663.0, "ask": 33.5, "ask_size": 1153.0, "iv": 0.9896, "open_interest": 333.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0022, "vega": 0.0781, "theta": -0.0019, "rho": 0.1512, "theo": 31.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.85, "last_trade_time": "2026-08-20T15:10:45", "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "IREN280915P00015000", "bid": 3.45, "bid_size": 98.0, "ask": 3.75, "ask_size": 1.0, "iv": 0.9786, "open_interest": 51082.0, "volume": 2.0, "delta": -0.0684, "gamma": 0.0023, "vega": 0.0798, "theta": -0.005, "rho": -0.112, "theo": 3.6304, "change": -0.055, "open": 3.58, "high": 3.67, "low": 3.58, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-08-21T15:33:19", "percent_change": -1.47651, "prev_day_close": 3.72500002384186}, {"option": "IREN280915C00020000", "bid": 27.0, "bid_size": 71.0, "ask": 32.0, "ask_size": 51.0, "iv": 0.963, "open_interest": 274.0, "volume": 9.0, "delta": 0.9078, "gamma": 0.0029, "vega": 0.1039, "theta": -0.0038, "rho": 0.1741, "theo": 29.5434, "change": -0.825, "open": 32.67, "high": 32.67, "low": 29.15, "tick": "up", "last_trade_price": 29.35, "last_trade_time": "2026-08-21T15:11:41", "percent_change": -2.73405, "prev_day_close": 30.1750001907349}, {"option": "IREN280915P00020000", "bid": 4.4, "bid_size": 676.0, "ask": 5.95, "ask_size": 1.0, "iv": 0.9041, "open_interest": 51130.0, "volume": 2.0, "delta": -0.1006, "gamma": 0.0031, "vega": 0.1065, "theta": -0.0065, "rho": -0.167, "theo": 5.8485, "change": -0.075, "open": 5.8, "high": 5.9, "low": 5.8, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-21T14:46:16", "percent_change": -1.25523, "prev_day_close": 5.97499990463257}, {"option": "IREN280915C00025000", "bid": 25.35, "bid_size": 738.0, "ask": 28.85, "ask_size": 1158.0, "iv": 0.9287, "open_interest": 451.0, "volume": 7.0, "delta": 0.8771, "gamma": 0.0036, "vega": 0.1266, "theta": -0.0054, "rho": 0.1901, "theo": 27.466, "change": 2.095, "open": 30.52, "high": 30.52, "low": 30.52, "tick": "up", "last_trade_price": 30.52, "last_trade_time": "2026-08-21T09:32:05", "percent_change": 7.37027, "prev_day_close": 28.4250001907349}, {"option": "IREN280915P00025000", "bid": 8.15, "bid_size": 175.0, "ask": 8.95, "ask_size": 670.0, "iv": 0.9684, "open_interest": 284.0, "volume": 4.0, "delta": -0.1335, "gamma": 0.0039, "vega": 0.1298, "theta": -0.0078, "rho": -0.2237, "theo": 8.4079, "change": -0.075, "open": 8.1, "high": 8.35, "low": 8.1, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-08-21T14:17:31", "percent_change": -0.89021, "prev_day_close": 8.42500019073486}, {"option": "IREN280915C00030000", "bid": 25.0, "bid_size": 382.0, "ask": 26.3, "ask_size": 116.0, "iv": 0.9508, "open_interest": 592.0, "volume": 3.0, "delta": 0.847, "gamma": 0.0042, "vega": 0.1461, "theta": -0.0067, "rho": 0.2011, "theo": 25.651, "change": 0.825, "open": 26.8, "high": 27.0, "low": 25.2, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-21T15:58:57", "percent_change": 3.15186, "prev_day_close": 26.1750001907349}, {"option": "IREN280915P00030000", "bid": 10.85, "bid_size": 330.0, "ask": 12.0, "ask_size": 714.0, "iv": 0.9622, "open_interest": 222.0, "volume": 6.0, "delta": -0.1662, "gamma": 0.0046, "vega": 0.1498, "theta": -0.009, "rho": -0.2806, "theo": 11.2553, "change": 0.05, "open": 11.4, "high": 11.4, "low": 11.35, "tick": "no_change", "last_trade_price": 11.35, "last_trade_time": "2026-08-21T15:29:12", "percent_change": 0.442476, "prev_day_close": 11.3000001907349}, {"option": "IREN280915C00035000", "bid": 23.3, "bid_size": 487.0, "ask": 26.5, "ask_size": 53.0, "iv": 0.9989, "open_interest": 699.0, "volume": 5.0, "delta": 0.8178, "gamma": 0.0047, "vega": 0.1628, "theta": -0.0079, "rho": 0.2088, "theo": 24.052, "change": 0.155, "open": 24.5, "high": 24.5, "low": 23.95, "tick": "up", "last_trade_price": 24.33, "last_trade_time": "2026-08-21T15:51:22", "percent_change": 0.641161, "prev_day_close": 24.1749992370605}, {"option": "IREN280915P00035000", "bid": 14.0, "bid_size": 74.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.9382, "open_interest": 351.0, "volume": 1.0, "delta": -0.1982, "gamma": 0.0052, "vega": 0.1668, "theta": -0.0099, "rho": -0.3356, "theo": 14.3341, "change": -0.1, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-08-21T15:52:57", "percent_change": -0.689655, "prev_day_close": 14.5}, {"option": "IREN280915C00040000", "bid": 22.45, "bid_size": 1.0, "ask": 23.25, "ask_size": 102.0, "iv": 0.9552, "open_interest": 1040.0, "volume": 29.0, "delta": 0.79, "gamma": 0.0051, "vega": 0.1769, "theta": -0.0089, "rho": 0.2135, "theo": 22.6332, "change": -0.825, "open": 25.48, "high": 25.48, "low": 22.0, "tick": "up", "last_trade_price": 22.35, "last_trade_time": "2026-08-21T15:45:21", "percent_change": -3.55987, "prev_day_close": 23.1750001907349}, {"option": "IREN280915P00040000", "bid": 17.1, "bid_size": 313.0, "ask": 17.6, "ask_size": 1.0, "iv": 0.929, "open_interest": 681.0, "volume": 2.0, "delta": -0.229, "gamma": 0.0057, "vega": 0.181, "theta": -0.0107, "rho": -0.3889, "theo": 17.6052, "change": -0.185, "open": 17.0, "high": 17.54, "low": 17.0, "tick": "up", "last_trade_price": 17.54, "last_trade_time": "2026-08-21T15:59:11", "percent_change": -1.04372, "prev_day_close": 17.7249994277954}, {"option": "IREN280915C00045000", "bid": 19.2, "bid_size": 834.0, "ask": 23.4, "ask_size": 1332.0, "iv": 0.9372, "open_interest": 633.0, "volume": 28.0, "delta": 0.7634, "gamma": 0.0055, "vega": 0.1889, "theta": -0.0097, "rho": 0.2166, "theo": 21.3646, "change": -0.575, "open": 22.6, "high": 24.0, "low": 20.7, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-08-21T14:37:59", "percent_change": -2.66512, "prev_day_close": 21.5749998092651}, {"option": "IREN280915P00045000", "bid": 20.3, "bid_size": 378.0, "ask": 22.8, "ask_size": 1099.0, "iv": 0.9663, "open_interest": 314.0, "volume": 4.0, "delta": -0.2592, "gamma": 0.0062, "vega": 0.1927, "theta": -0.0114, "rho": -0.4394, "theo": 21.057, "change": -0.075, "open": 21.1, "high": 21.14, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-21T14:38:40", "percent_change": -0.355871, "prev_day_close": 21.0749998092651}, {"option": "IREN280915C00050000", "bid": 18.6, "bid_size": 770.0, "ask": 22.5, "ask_size": 1318.0, "iv": 0.9552, "open_interest": 1447.0, "volume": 28.0, "delta": 0.7382, "gamma": 0.0058, "vega": 0.199, "theta": -0.0105, "rho": 0.2179, "theo": 20.2248, "change": -0.4, "open": 22.8, "high": 23.5, "low": 19.65, "tick": "no_change", "last_trade_price": 19.9, "last_trade_time": "2026-08-21T14:01:36", "percent_change": -1.97044, "prev_day_close": 20.3000001907349}, {"option": "IREN280915P00050000", "bid": 23.7, "bid_size": 232.0, "ask": 25.95, "ask_size": 897.0, "iv": 0.9476, "open_interest": 274.0, "volume": 20.0, "delta": -0.288, "gamma": 0.0067, "vega": 0.2024, "theta": -0.0119, "rho": -0.4864, "theo": 24.6479, "change": 0.225, "open": 24.35, "high": 24.7, "low": 24.35, "tick": "no_change", "last_trade_price": 24.7, "last_trade_time": "2026-08-21T15:33:21", "percent_change": 0.919304, "prev_day_close": 24.4750003814697}, {"option": "IREN280915C00055000", "bid": 17.2, "bid_size": 853.0, "ask": 20.65, "ask_size": 1096.0, "iv": 0.9247, "open_interest": 379.0, "volume": 2.0, "delta": 0.7143, "gamma": 0.006, "vega": 0.2075, "theta": -0.0111, "rho": 0.2185, "theo": 19.1943, "change": 1.325, "open": 21.75, "high": 21.75, "low": 20.95, "tick": "down", "last_trade_price": 20.95, "last_trade_time": "2026-08-21T10:01:01", "percent_change": 6.75159, "prev_day_close": 19.625}, {"option": "IREN280915P00055000", "bid": 27.75, "bid_size": 35.0, "ask": 29.7, "ask_size": 913.0, "iv": 0.9549, "open_interest": 120.0, "volume": 0.0, "delta": -0.3158, "gamma": 0.0071, "vega": 0.2102, "theta": -0.0123, "rho": -0.531, "theo": 28.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.45, "last_trade_time": "2026-08-19T11:34:38", "percent_change": 0.0, "prev_day_close": 28.6750001907349}, {"option": "IREN280915C00060000", "bid": 16.9, "bid_size": 738.0, "ask": 19.45, "ask_size": 964.0, "iv": 0.9329, "open_interest": 622.0, "volume": 1.0, "delta": 0.6916, "gamma": 0.0062, "vega": 0.2145, "theta": -0.0116, "rho": 0.2179, "theo": 18.2581, "change": -0.875, "open": 17.8, "high": 17.8, "low": 17.8, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-08-21T13:06:44", "percent_change": -4.68541, "prev_day_close": 18.6750001907349}, {"option": "IREN280915P00060000", "bid": 30.65, "bid_size": 196.0, "ask": 33.7, "ask_size": 883.0, "iv": 0.9366, "open_interest": 102.0, "volume": 0.0, "delta": -0.3421, "gamma": 0.0074, "vega": 0.2164, "theta": -0.0127, "rho": -0.572, "theo": 32.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-08-17T15:39:49", "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "IREN280915C00065000", "bid": 16.1, "bid_size": 732.0, "ask": 18.35, "ask_size": 970.0, "iv": 0.928, "open_interest": 2726.0, "volume": 4.0, "delta": 0.6702, "gamma": 0.0064, "vega": 0.2204, "theta": -0.012, "rho": 0.2167, "theo": 17.4048, "change": 0.0, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-08-21T15:59:00", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "IREN280915P00065000", "bid": 35.2, "bid_size": 136.0, "ask": 37.65, "ask_size": 604.0, "iv": 0.9508, "open_interest": 76.0, "volume": 0.0, "delta": -0.3678, "gamma": 0.0077, "vega": 0.2212, "theta": -0.013, "rho": -0.612, "theo": 36.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.92, "last_trade_time": "2026-08-18T15:46:23", "percent_change": 0.0, "prev_day_close": 36.5999984741211}, {"option": "IREN280915C00070000", "bid": 15.0, "bid_size": 754.0, "ask": 18.2, "ask_size": 1129.0, "iv": 0.9348, "open_interest": 674.0, "volume": 2.0, "delta": 0.6498, "gamma": 0.0066, "vega": 0.2254, "theta": -0.0124, "rho": 0.2154, "theo": 16.6226, "change": -0.71, "open": 16.15, "high": 16.15, "low": 16.04, "tick": "down", "last_trade_price": 16.04, "last_trade_time": "2026-08-21T12:48:53", "percent_change": -4.23881, "prev_day_close": 16.75}, {"option": "IREN280915P00070000", "bid": 38.95, "bid_size": 114.0, "ask": 41.2, "ask_size": 89.0, "iv": 0.9343, "open_interest": 33.0, "volume": 0.0, "delta": -0.3924, "gamma": 0.008, "vega": 0.2248, "theta": -0.0132, "rho": -0.6439, "theo": 40.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.95, "last_trade_time": "2026-08-12T15:43:24", "percent_change": 0.0, "prev_day_close": 39.7749996185303}, {"option": "IREN280915C00075000", "bid": 14.75, "bid_size": 712.0, "ask": 17.0, "ask_size": 938.0, "iv": 0.9343, "open_interest": 677.0, "volume": 9.0, "delta": 0.6306, "gamma": 0.0067, "vega": 0.2294, "theta": -0.0127, "rho": 0.2133, "theo": 15.9033, "change": -0.305, "open": 15.67, "high": 15.67, "low": 15.67, "tick": "no_change", "last_trade_price": 15.67, "last_trade_time": "2026-08-21T11:22:15", "percent_change": -1.90924, "prev_day_close": 15.9750003814697}, {"option": "IREN280915P00075000", "bid": 43.2, "bid_size": 122.0, "ask": 45.1, "ask_size": 72.0, "iv": 0.9338, "open_interest": 29.0, "volume": 0.0, "delta": -0.4162, "gamma": 0.0083, "vega": 0.227, "theta": -0.0134, "rho": -0.677, "theo": 44.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.4, "last_trade_time": "2026-08-04T15:28:22", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "IREN280915C00080000", "bid": 12.7, "bid_size": 869.0, "ask": 17.5, "ask_size": 88.0, "iv": 0.9294, "open_interest": 2146.0, "volume": 6.0, "delta": 0.6123, "gamma": 0.0068, "vega": 0.2326, "theta": -0.013, "rho": 0.2109, "theo": 15.2405, "change": 0.045, "open": 15.5, "high": 15.5, "low": 14.95, "tick": "up", "last_trade_price": 15.22, "last_trade_time": "2026-08-21T14:20:58", "percent_change": 0.296542, "prev_day_close": 15.1749997138977}, {"option": "IREN280915P00080000", "bid": 46.8, "bid_size": 142.0, "ask": 49.5, "ask_size": 133.0, "iv": 0.927, "open_interest": 16.0, "volume": 0.0, "delta": -0.4391, "gamma": 0.0086, "vega": 0.2284, "theta": -0.0135, "rho": -0.7045, "theo": 48.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.0, "last_trade_time": "2026-06-23T11:29:43", "percent_change": 0.0, "prev_day_close": 48.5999984741211}, {"option": "IREN280915C00085000", "bid": 13.3, "bid_size": 733.0, "ask": 15.75, "ask_size": 923.0, "iv": 0.9312, "open_interest": 5288.0, "volume": 5.0, "delta": 0.595, "gamma": 0.0068, "vega": 0.2352, "theta": -0.0132, "rho": 0.2086, "theo": 14.6271, "change": 2.35, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-21T09:38:14", "percent_change": 16.041, "prev_day_close": 14.6500000953674}, {"option": "IREN280915P00085000", "bid": 50.3, "bid_size": 130.0, "ask": 53.95, "ask_size": 133.0, "iv": 0.9166, "open_interest": 16.0, "volume": 0.0, "delta": -0.4612, "gamma": 0.0088, "vega": 0.2292, "theta": -0.0136, "rho": -0.7292, "theo": 52.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.57, "last_trade_time": "2026-07-02T12:40:10", "percent_change": 0.0, "prev_day_close": 52.4750003814697}, {"option": "IREN280915C00090000", "bid": 11.7, "bid_size": 854.0, "ask": 15.55, "ask_size": 1095.0, "iv": 0.9175, "open_interest": 711.0, "volume": 2.0, "delta": 0.5785, "gamma": 0.0069, "vega": 0.2373, "theta": -0.0134, "rho": 0.2061, "theo": 14.0575, "change": -0.925, "open": 14.25, "high": 14.25, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-08-21T15:10:11", "percent_change": -6.28183, "prev_day_close": 14.7249999046326}, {"option": "IREN280915P00090000", "bid": 55.0, "bid_size": 124.0, "ask": 58.1, "ask_size": 105.0, "iv": 0.9235, "open_interest": 31.0, "volume": 0.0, "delta": -0.4826, "gamma": 0.009, "vega": 0.2284, "theta": -0.0137, "rho": -0.7479, "theo": 56.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.37, "last_trade_time": "2026-08-17T15:56:06", "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "IREN280915C00095000", "bid": 12.5, "bid_size": 717.0, "ask": 14.35, "ask_size": 662.0, "iv": 0.9316, "open_interest": 721.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.0069, "vega": 0.2388, "theta": -0.0135, "rho": 0.2033, "theo": 13.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-12T10:31:12", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "IREN280915P00095000", "bid": 60.2, "bid_size": 123.0, "ask": 63.55, "ask_size": 140.0, "iv": 0.9677, "open_interest": 19.0, "volume": 0.0, "delta": -0.5033, "gamma": 0.0093, "vega": 0.2281, "theta": -0.0137, "rho": -0.7706, "theo": 61.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.17, "last_trade_time": "2026-08-17T09:59:07", "percent_change": 0.0, "prev_day_close": 61.375}, {"option": "IREN280915C00100000", "bid": 11.5, "bid_size": 773.0, "ask": 14.4, "ask_size": 1051.0, "iv": 0.9326, "open_interest": 1294.0, "volume": 15.0, "delta": 0.5479, "gamma": 0.007, "vega": 0.2399, "theta": -0.0137, "rho": 0.2003, "theo": 13.0335, "change": -0.21, "open": 15.0, "high": 15.0, "low": 12.05, "tick": "down", "last_trade_price": 12.99, "last_trade_time": "2026-08-21T14:20:58", "percent_change": -1.59091, "prev_day_close": 13.2000002861023}, {"option": "IREN280915P00100000", "bid": 64.0, "bid_size": 445.0, "ask": 66.7, "ask_size": 370.0, "iv": 0.9286, "open_interest": 357.0, "volume": 0.0, "delta": -0.5232, "gamma": 0.0094, "vega": 0.2258, "theta": -0.0137, "rho": -0.7791, "theo": 65.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.54, "last_trade_time": "2026-08-03T11:52:46", "percent_change": 0.0, "prev_day_close": 65.5750007629394}, {"option": "IREN280915C00105000", "bid": 11.55, "bid_size": 692.0, "ask": 13.5, "ask_size": 1126.0, "iv": 0.9344, "open_interest": 3203.0, "volume": 0.0, "delta": 0.5337, "gamma": 0.007, "vega": 0.2407, "theta": -0.0138, "rho": 0.1975, "theo": 12.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-08-20T11:05:58", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "IREN280915P00105000", "bid": 69.25, "bid_size": 77.0, "ask": 72.05, "ask_size": 130.0, "iv": 0.9685, "open_interest": 20.0, "volume": 0.0, "delta": -0.5428, "gamma": 0.0097, "vega": 0.2237, "theta": -0.0137, "rho": -0.7987, "theo": 69.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.41, "last_trade_time": "2026-08-18T10:52:35", "percent_change": 0.0, "prev_day_close": 70.0749969482422}, {"option": "IREN280915C00110000", "bid": 10.55, "bid_size": 802.0, "ask": 13.55, "ask_size": 1110.0, "iv": 0.933, "open_interest": 19419.0, "volume": 48.0, "delta": 0.5202, "gamma": 0.007, "vega": 0.2412, "theta": -0.0138, "rho": 0.1949, "theo": 12.1393, "change": 0.925, "open": 13.95, "high": 13.95, "low": 13.25, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-08-21T12:35:24", "percent_change": 7.50507, "prev_day_close": 12.3249998092651}, {"option": "IREN280915P00110000", "bid": 73.55, "bid_size": 134.0, "ask": 76.1, "ask_size": 1079.0, "iv": 0.9568, "open_interest": 4273.0, "volume": 0.0, "delta": -0.5616, "gamma": 0.0099, "vega": 0.2216, "theta": -0.0137, "rho": -0.8115, "theo": 74.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.8, "last_trade_time": "2026-08-18T10:52:35", "percent_change": 0.0, "prev_day_close": 74.0250015258789}, {"option": "IREN280915C00115000", "bid": 10.25, "bid_size": 662.0, "ask": 12.6, "ask_size": 468.0, "iv": 0.9244, "open_interest": 51.0, "volume": 0.0, "delta": 0.5073, "gamma": 0.007, "vega": 0.2414, "theta": -0.0139, "rho": 0.1921, "theo": 11.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-08-18T11:48:38", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "IREN280915P00115000", "bid": 77.0, "bid_size": 121.0, "ask": 80.45, "ask_size": 133.0, "iv": 0.9306, "open_interest": 10.0, "volume": 0.0, "delta": -0.5798, "gamma": 0.01, "vega": 0.2169, "theta": -0.0136, "rho": -0.8057, "theo": 78.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.6, "last_trade_time": "2026-08-19T13:03:27", "percent_change": 0.0, "prev_day_close": 78.8499984741211}, {"option": "IREN280915C00120000", "bid": 9.7, "bid_size": 27.0, "ask": 12.65, "ask_size": 18.0, "iv": 0.9302, "open_interest": 2765.0, "volume": 0.0, "delta": 0.4949, "gamma": 0.007, "vega": 0.2413, "theta": -0.0139, "rho": 0.1892, "theo": 11.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-08-19T09:54:43", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "IREN280915P00120000", "bid": 81.5, "bid_size": 7.0, "ask": 86.0, "ask_size": 20.0, "iv": 0.9543, "open_interest": 2744.0, "volume": 0.0, "delta": -0.5978, "gamma": 0.0102, "vega": 0.2146, "theta": -0.0136, "rho": -0.8234, "theo": 83.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.06, "last_trade_time": "2026-08-19T13:03:27", "percent_change": 0.0, "prev_day_close": 83.4000015258789}, {"option": "IREN280915C00125000", "bid": 9.65, "bid_size": 23.0, "ask": 13.5, "ask_size": 54.0, "iv": 0.9622, "open_interest": 100.0, "volume": 0.0, "delta": 0.4832, "gamma": 0.007, "vega": 0.241, "theta": -0.0139, "rho": 0.1862, "theo": 10.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-08-19T09:48:22", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "IREN280915P00125000", "bid": 86.1, "bid_size": 7.0, "ask": 90.45, "ask_size": 12.0, "iv": 0.9538, "open_interest": 22.0, "volume": 0.0, "delta": -0.6151, "gamma": 0.0104, "vega": 0.2109, "theta": -0.0135, "rho": -0.8255, "theo": 87.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.43, "last_trade_time": "2026-07-29T14:31:08", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "IREN280915C00130000", "bid": 8.8, "bid_size": 25.0, "ask": 13.0, "ask_size": 44.0, "iv": 0.9487, "open_interest": 736.0, "volume": 0.0, "delta": 0.4719, "gamma": 0.007, "vega": 0.2405, "theta": -0.0139, "rho": 0.1833, "theo": 10.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-08-13T15:20:59", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IREN280915P00130000", "bid": 91.2, "bid_size": 8.0, "ask": 95.45, "ask_size": 18.0, "iv": 0.9768, "open_interest": 37.0, "volume": 0.0, "delta": -0.6319, "gamma": 0.0106, "vega": 0.2047, "theta": -0.0134, "rho": -0.8043, "theo": 92.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.0, "last_trade_time": "2026-08-05T12:47:16", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "IREN280915C00135000", "bid": 9.45, "bid_size": 159.0, "ask": 10.95, "ask_size": 10.0, "iv": 0.9334, "open_interest": 5115.0, "volume": 0.0, "delta": 0.461, "gamma": 0.007, "vega": 0.2399, "theta": -0.0139, "rho": 0.1806, "theo": 10.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-08-20T11:38:55", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "IREN280915P00135000", "bid": 96.6, "bid_size": 8.0, "ask": 99.75, "ask_size": 144.0, "iv": 0.9897, "open_interest": 16.0, "volume": 0.0, "delta": -0.6488, "gamma": 0.0108, "vega": 0.2002, "theta": -0.0134, "rho": -0.8166, "theo": 97.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.5, "last_trade_time": "2026-06-23T10:43:51", "percent_change": 0.0, "prev_day_close": 97.375}, {"option": "IREN280915C00140000", "bid": 9.1, "bid_size": 197.0, "ask": 11.4, "ask_size": 1008.0, "iv": 0.9486, "open_interest": 4848.0, "volume": 1071.0, "delta": 0.4507, "gamma": 0.0069, "vega": 0.2392, "theta": -0.0139, "rho": 0.178, "theo": 10.0265, "change": 0.105, "open": 11.5, "high": 12.0, "low": 9.5, "tick": "up", "last_trade_price": 9.83, "last_trade_time": "2026-08-21T15:51:28", "percent_change": 1.07969, "prev_day_close": 9.72499990463257}, {"option": "IREN280915P00140000", "bid": 100.0, "bid_size": 399.0, "ask": 102.5, "ask_size": 9.0, "iv": 0.9122, "open_interest": 365.0, "volume": 202.0, "delta": -0.6651, "gamma": 0.011, "vega": 0.1972, "theta": -0.0134, "rho": -0.82, "theo": 101.771, "change": -0.33, "open": 99.9, "high": 101.82, "low": 99.9, "tick": "up", "last_trade_price": 101.82, "last_trade_time": "2026-08-21T15:59:51", "percent_change": -0.323052, "prev_day_close": 102.149997711182}], "symbol": "IREN", "security_type": "stock", "exchange_id": 2, "current_price": 41.73, "price_change": -0.72, "price_change_percent": -1.7192, "bid": 41.72, "ask": 41.73, "bid_size": 2000, "ask_size": 1000, "open": 43.98, "high": 45.93, "low": 40.86, "close": 41.88, "prev_day_close": 41.88, "volume": 49894691, "iv30": 99.518, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 54123894928, "last_trade_time": "2026-08-21T15:59:59", "tick": "up"}, "symbol": "IREN"}