{"timestamp": "2026-09-21 19:59:04", "data": {"options": [{"option": "ISRG260925C00190000", "bid": 209.0, "bid_size": 16.0, "ask": 217.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0312, "theo": 213.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.049995422363}, {"option": "ISRG260925P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 4.8689, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ISRG260925C00200000", "bid": 199.0, "bid_size": 16.0, "ask": 207.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0328, "theo": 203.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.799995422363}, {"option": "ISRG260925P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 4.5818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ISRG260925C00210000", "bid": 189.0, "bid_size": 16.0, "ask": 197.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0345, "theo": 193.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.049995422363}, {"option": "ISRG260925P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 4.3087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ISRG260925C00220000", "bid": 179.0, "bid_size": 16.0, "ask": 187.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0361, "theo": 183.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.099998474121}, {"option": "ISRG260925P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 4.048, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ISRG260925C00230000", "bid": 169.0, "bid_size": 16.0, "ask": 177.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0378, "theo": 173.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.099998474121}, {"option": "ISRG260925P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 3.7985, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ISRG260925C00240000", "bid": 159.0, "bid_size": 16.0, "ask": 167.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0394, "theo": 163.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.099998474121}, {"option": "ISRG260925P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 8.0, "iv": 3.5487, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ISRG260925C00250000", "bid": 150.4, "bid_size": 17.0, "ask": 156.9, "ask_size": 2.0, "iv": 2.0076, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.041, "theo": 153.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "ISRG260925P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 8.0, "iv": 3.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ISRG260925C00260000", "bid": 139.1, "bid_size": 17.0, "ask": 147.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0427, "theo": 143.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.099998474121}, {"option": "ISRG260925P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 10.0, "iv": 3.0965, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-09-14T11:15:38", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ISRG260925C00270000", "bid": 129.1, "bid_size": 16.0, "ask": 137.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0443, "theo": 133.4037, "change": 8.82, "open": 132.61, "high": 132.99, "low": 132.61, "tick": "down", "last_trade_price": 132.92, "last_trade_time": "2026-09-21T15:37:00", "percent_change": 7.10717, "prev_day_close": 124.099998474121}, {"option": "ISRG260925P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 8.0, "iv": 2.8816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ISRG260925C00275000", "bid": 124.1, "bid_size": 16.0, "ask": 132.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0451, "theo": 128.4075, "change": 8.84, "open": 127.7, "high": 128.08, "low": 127.7, "tick": "down", "last_trade_price": 127.94, "last_trade_time": "2026-09-21T15:37:00", "percent_change": 7.42233, "prev_day_close": 119.100002288818}, {"option": "ISRG260925P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 8.0, "iv": 2.7766, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ISRG260925C00280000", "bid": 119.1, "bid_size": 16.0, "ask": 127.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.046, "theo": 123.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.900001525879}, {"option": "ISRG260925P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 10.0, "iv": 2.6731, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG260925C00285000", "bid": 114.1, "bid_size": 17.0, "ask": 121.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0468, "theo": 118.415, "change": 8.98, "open": 117.84, "high": 117.89, "low": 117.79, "tick": "down", "last_trade_price": 117.88, "last_trade_time": "2026-09-21T15:43:55", "percent_change": 8.2461, "prev_day_close": 108.900001525879}, {"option": "ISRG260925P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 2.5792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG260925C00290000", "bid": 109.1, "bid_size": 17.0, "ask": 116.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0476, "theo": 113.4189, "change": 10.14, "open": 112.93, "high": 112.98, "low": 112.8, "tick": "down", "last_trade_price": 112.89, "last_trade_time": "2026-09-21T15:43:55", "percent_change": 9.86861, "prev_day_close": 102.75}, {"option": "ISRG260925P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 9.0, "iv": 2.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG260925C00295000", "bid": 104.1, "bid_size": 17.0, "ask": 111.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0484, "theo": 108.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "ISRG260925P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 9.0, "iv": 2.3785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG260925C00300000", "bid": 99.1, "bid_size": 17.0, "ask": 107.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0492, "theo": 103.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "ISRG260925P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 2.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ISRG260925C00305000", "bid": 94.7, "bid_size": 16.0, "ask": 101.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.05, "theo": 98.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "ISRG260925P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 11.0, "iv": 2.1752, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-09-09T15:22:34", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ISRG260925C00307500", "bid": 91.6, "bid_size": 20.0, "ask": 98.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0505, "theo": 95.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.8000030517578}, {"option": "ISRG260925P00307500", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 11.0, "iv": 2.1341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ISRG260925C00310000", "bid": 89.7, "bid_size": 16.0, "ask": 96.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0509, "theo": 93.4354, "change": 0.0, "open": 0.0, "high": 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": "ISRG260925P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 29.0, "iv": 1.8141, "open_interest": 14.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0023, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-03T10:13:27", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG260925C00312500", "bid": 86.6, "bid_size": 20.0, "ask": 93.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0513, "theo": 90.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.8000030517578}, {"option": "ISRG260925P00312500", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 11.0, "iv": 2.038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0027, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ISRG260925C00315000", "bid": 84.1, "bid_size": 17.0, "ask": 91.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0517, "theo": 88.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "ISRG260925P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 28.0, "iv": 1.7272, "open_interest": 11.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0032, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T11:24:38", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG260925C00317500", "bid": 81.6, "bid_size": 20.0, "ask": 88.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0521, "theo": 85.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "ISRG260925P00317500", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 12.0, "iv": 1.9429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0037, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG260925C00320000", "bid": 79.1, "bid_size": 21.0, "ask": 85.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0525, "theo": 83.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.7, "last_trade_time": "2026-09-09T13:28:08", "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "ISRG260925P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 27.0, "iv": 1.641, "open_interest": 17.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.001, "theta": -0.0044, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-15T12:36:34", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ISRG260925C00322500", "bid": 76.6, "bid_size": 20.0, "ask": 84.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0529, "theo": 80.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8500022888184}, {"option": "ISRG260925P00322500", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 2.0, "iv": 1.5983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0052, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG260925C00325000", "bid": 74.1, "bid_size": 21.0, "ask": 80.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0533, "theo": 78.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.85, "last_trade_time": "2026-08-31T11:43:08", "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "ISRG260925P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 1.5477, "open_interest": 40.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0062, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T10:19:50", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ISRG260925C00327500", "bid": 71.6, "bid_size": 20.0, "ask": 79.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0537, "theo": 75.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "ISRG260925P00327500", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 27.0, "iv": 1.5132, "open_interest": 3.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0074, "rho": -0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-10T15:11:07", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ISRG260925C00330000", "bid": 69.1, "bid_size": 21.0, "ask": 75.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.002, "theta": -0.0001, "rho": 0.0541, "theo": 73.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.1, "last_trade_time": "2026-09-17T09:51:16", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "ISRG260925P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.842, "open_interest": 22.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.002, "theta": -0.0088, "rho": -0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T11:19:01", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ISRG260925C00332500", "bid": 66.6, "bid_size": 20.0, "ask": 74.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0021, "rho": 0.0545, "theo": 70.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "ISRG260925P00332500", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.4286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0105, "rho": -0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG260925C00335000", "bid": 64.1, "bid_size": 21.0, "ask": 71.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0044, "rho": 0.0549, "theo": 68.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-09-08T15:50:22", "percent_change": 0.0, "prev_day_close": 57.8000011444092}, {"option": "ISRG260925P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 37.0, "iv": 1.3865, "open_interest": 18.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0125, "rho": -0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-15T11:38:35", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ISRG260925C00337500", "bid": 61.6, "bid_size": 17.0, "ask": 68.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0003, "vega": 0.0034, "theta": -0.0072, "rho": 0.0552, "theo": 65.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "ISRG260925P00337500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 3.0, "iv": 1.0319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0003, "vega": 0.0034, "theta": -0.015, "rho": -0.0002, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG260925C00340000", "bid": 59.1, "bid_size": 17.0, "ask": 66.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.004, "theta": -0.0104, "rho": 0.0556, "theo": 63.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8000011444092}, {"option": "ISRG260925P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 34.0, "iv": 1.0031, "open_interest": 54.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0004, "vega": 0.004, "theta": -0.0179, "rho": -0.0002, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T15:20:34", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ISRG260925C00342500", "bid": 56.6, "bid_size": 21.0, "ask": 63.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0143, "rho": 0.056, "theo": 60.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3000011444092}, {"option": "ISRG260925P00342500", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 35.0, "iv": 1.2608, "open_interest": 3.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0215, "rho": -0.0002, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T15:56:12", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ISRG260925C00345000", "bid": 55.6, "bid_size": 21.0, "ask": 61.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0005, "vega": 0.0057, "theta": -0.0188, "rho": 0.0563, "theo": 58.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "ISRG260925P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 48.0, "iv": 0.6562, "open_interest": 64.0, "volume": 27.0, "delta": -0.0046, "gamma": 0.0005, "vega": 0.0057, "theta": -0.0258, "rho": -0.0003, "theo": 0.0335, "change": 0.125, "open": 1.48, "high": 1.48, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T12:26:02", "percent_change": 166.667, "prev_day_close": 0.0750000029802322}, {"option": "ISRG260925C00347500", "bid": 51.6, "bid_size": 21.0, "ask": 58.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0007, "vega": 0.0069, "theta": -0.0243, "rho": 0.0567, "theo": 56.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "ISRG260925P00347500", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 28.0, "iv": 1.1773, "open_interest": 2.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0007, "vega": 0.0069, "theta": -0.0309, "rho": -0.0004, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-14T10:48:56", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ISRG260925C00350000", "bid": 50.6, "bid_size": 21.0, "ask": 54.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0008, "vega": 0.0082, "theta": -0.0308, "rho": 0.057, "theo": 53.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-09-18T15:45:28", "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "ISRG260925P00350000", "bid": 0.05, "bid_size": 1.0, "ask": 0.4, "ask_size": 67.0, "iv": 0.6774, "open_interest": 71.0, "volume": 1.0, "delta": -0.0068, "gamma": 0.0008, "vega": 0.0082, "theta": -0.0372, "rho": -0.0004, "theo": 0.0502, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T10:17:32", "percent_change": -30.0, "prev_day_close": 0.100000003352761}, {"option": "ISRG260925C00352500", "bid": 46.6, "bid_size": 21.0, "ask": 53.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.001, "vega": 0.0098, "theta": -0.0386, "rho": 0.0573, "theo": 51.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4499988555908}, {"option": "ISRG260925P00352500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 14.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.001, "vega": 0.0098, "theta": -0.0447, "rho": -0.0005, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ISRG260925C00355000", "bid": 45.4, "bid_size": 50.0, "ask": 49.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 150.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0012, "vega": 0.0118, "theta": -0.048, "rho": 0.0576, "theo": 48.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-09-11T14:33:49", "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "ISRG260925P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 73.0, "iv": 0.6831, "open_interest": 33.0, "volume": 1.0, "delta": -0.0103, "gamma": 0.0012, "vega": 0.0118, "theta": -0.0537, "rho": -0.0006, "theo": 0.076, "change": -0.575, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:55:56", "percent_change": -92.0, "prev_day_close": 0.625}, {"option": "ISRG260925C00357500", "bid": 41.7, "bid_size": 21.0, "ask": 48.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0015, "vega": 0.0141, "theta": -0.0592, "rho": 0.0579, "theo": 46.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.1, "last_trade_time": "2026-09-18T09:39:55", "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "ISRG260925P00357500", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 41.0, "iv": 1.0104, "open_interest": 13.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0015, "vega": 0.0141, "theta": -0.0647, "rho": -0.0008, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T13:18:48", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "ISRG260925C00360000", "bid": 39.2, "bid_size": 21.0, "ask": 45.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0018, "vega": 0.0169, "theta": -0.0727, "rho": 0.0581, "theo": 43.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-09-18T10:36:29", "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "ISRG260925P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 44.0, "iv": 0.9326, "open_interest": 201.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0018, "vega": 0.0169, "theta": -0.0779, "rho": -0.001, "theo": 0.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T13:59:36", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "ISRG260925C00362500", "bid": 36.7, "bid_size": 21.0, "ask": 42.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0022, "vega": 0.0202, "theta": -0.0888, "rho": 0.0582, "theo": 41.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-09-18T10:36:29", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "ISRG260925P00362500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 45.0, "iv": 0.7079, "open_interest": 24.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0022, "vega": 0.0202, "theta": -0.0937, "rho": -0.0012, "theo": 0.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T12:03:20", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "ISRG260925C00365000", "bid": 34.2, "bid_size": 25.0, "ask": 39.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 18.0, "volume": 4.0, "delta": 0.9762, "gamma": 0.0027, "vega": 0.0242, "theta": -0.1081, "rho": 0.0584, "theo": 38.6535, "change": 5.27, "open": 28.05, "high": 33.57, "low": 28.05, "tick": "up", "last_trade_price": 33.57, "last_trade_time": "2026-09-21T13:09:21", "percent_change": 18.6219, "prev_day_close": 28.3000001907349}, {"option": "ISRG260925P00365000", "bid": 0.1, "bid_size": 4.0, "ask": 0.25, "ask_size": 20.0, "iv": 0.4834, "open_interest": 23.0, "volume": 4.0, "delta": -0.0238, "gamma": 0.0027, "vega": 0.0242, "theta": -0.1128, "rho": -0.0015, "theo": 0.1805, "change": -0.275, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T13:09:06", "percent_change": -44.0, "prev_day_close": 0.625000024214387}, {"option": "ISRG260925C00367500", "bid": 31.8, "bid_size": 23.0, "ask": 38.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0033, "vega": 0.0288, "theta": -0.1311, "rho": 0.0584, "theo": 36.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.73, "last_trade_time": "2026-09-18T14:22:31", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "ISRG260925P00367500", "bid": 0.1, "bid_size": 11.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0033, "vega": 0.0289, "theta": -0.1355, "rho": -0.0019, "theo": 0.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ISRG260925C00370000", "bid": 30.3, "bid_size": 24.0, "ask": 35.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.004, "vega": 0.0345, "theta": -0.1584, "rho": 0.0583, "theo": 33.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.46, "last_trade_time": "2026-09-18T11:42:13", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "ISRG260925P00370000", "bid": 0.05, "bid_size": 44.0, "ask": 0.4, "ask_size": 46.0, "iv": 0.4457, "open_interest": 108.0, "volume": 14.0, "delta": -0.0366, "gamma": 0.004, "vega": 0.0345, "theta": -0.1626, "rho": -0.0023, "theo": 0.2829, "change": -0.875, "open": 0.55, "high": 0.55, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:34:08", "percent_change": -77.7778, "prev_day_close": 1.12500002980232}, {"option": "ISRG260925C00372500", "bid": 26.9, "bid_size": 23.0, "ask": 32.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0049, "vega": 0.041, "theta": -0.1907, "rho": 0.0581, "theo": 31.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.46, "last_trade_time": "2026-09-18T10:29:48", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "ISRG260925P00372500", "bid": 0.1, "bid_size": 15.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.4814, "open_interest": 7.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0049, "vega": 0.041, "theta": -0.1947, "rho": -0.0029, "theo": 0.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-17T12:37:43", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ISRG260925C00375000", "bid": 26.1, "bid_size": 24.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 36.0, "volume": 1.0, "delta": 0.9437, "gamma": 0.006, "vega": 0.0487, "theta": -0.2285, "rho": 0.0578, "theo": 28.9283, "change": 4.24, "open": 23.84, "high": 23.84, "low": 23.84, "tick": "up", "last_trade_price": 23.84, "last_trade_time": "2026-09-21T13:09:21", "percent_change": 21.6327, "prev_day_close": 19.6000003814697}, {"option": "ISRG260925P00375000", "bid": 0.2, "bid_size": 17.0, "ask": 0.8, "ask_size": 15.0, "iv": 0.4541, "open_interest": 26.0, "volume": 12.0, "delta": -0.0564, "gamma": 0.006, "vega": 0.0488, "theta": -0.2324, "rho": -0.0035, "theo": 0.4484, "change": -0.775, "open": 1.4, "high": 1.4, "low": 0.49, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T14:59:54", "percent_change": -60.7843, "prev_day_close": 1.27500000596046}, {"option": "ISRG260925C00377500", "bid": 22.1, "bid_size": 23.0, "ask": 28.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0073, "vega": 0.0575, "theta": -0.2723, "rho": 0.0573, "theo": 26.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-09-18T13:28:30", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "ISRG260925P00377500", "bid": 0.1, "bid_size": 12.0, "ask": 0.85, "ask_size": 7.0, "iv": 0.4166, "open_interest": 10.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0073, "vega": 0.0577, "theta": -0.2761, "rho": -0.0043, "theo": 0.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-09-18T15:49:03", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "ISRG260925C00380000", "bid": 19.5, "bid_size": 25.0, "ask": 25.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 65.0, "volume": 9.0, "delta": 0.9133, "gamma": 0.0087, "vega": 0.0676, "theta": -0.3226, "rho": 0.0566, "theo": 24.2, "change": 4.41, "open": 14.96, "high": 20.21, "low": 14.96, "tick": "down", "last_trade_price": 20.11, "last_trade_time": "2026-09-21T13:27:58", "percent_change": 28.0892, "prev_day_close": 15.6999998092651}, {"option": "ISRG260925P00380000", "bid": 0.3, "bid_size": 21.0, "ask": 1.05, "ask_size": 23.0, "iv": 0.4175, "open_interest": 45.0, "volume": 282.0, "delta": -0.0869, "gamma": 0.0088, "vega": 0.0677, "theta": -0.3264, "rho": -0.0054, "theo": 0.7172, "change": -1.255, "open": 3.77, "high": 3.77, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-21T14:59:54", "percent_change": -63.5443, "prev_day_close": 1.97499996423721}, {"option": "ISRG260925C00382500", "bid": 19.5, "bid_size": 25.0, "ask": 23.2, "ask_size": 5.0, "iv": 0.3306, "open_interest": 40.0, "volume": 0.0, "delta": 0.8927, "gamma": 0.0105, "vega": 0.079, "theta": -0.3791, "rho": 0.0556, "theo": 21.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.53, "last_trade_time": "2026-09-18T10:58:59", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "ISRG260925P00382500", "bid": 0.7, "bid_size": 1.0, "ask": 1.1, "ask_size": 17.0, "iv": 0.4135, "open_interest": 17.0, "volume": 9.0, "delta": -0.1076, "gamma": 0.0105, "vega": 0.0792, "theta": -0.383, "rho": -0.0066, "theo": 0.9093, "change": -1.775, "open": 2.4, "high": 2.4, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T15:28:11", "percent_change": -67.619, "prev_day_close": 2.625}, {"option": "ISRG260925C00385000", "bid": 17.3, "bid_size": 89.0, "ask": 20.9, "ask_size": 22.0, "iv": 0.3388, "open_interest": 101.0, "volume": 5.0, "delta": 0.8676, "gamma": 0.0124, "vega": 0.0915, "theta": -0.4415, "rho": 0.0543, "theo": 19.6386, "change": 5.81, "open": 10.6, "high": 17.96, "low": 10.6, "tick": "up", "last_trade_price": 17.96, "last_trade_time": "2026-09-21T15:24:32", "percent_change": 47.8189, "prev_day_close": 12.1500000953674}, {"option": "ISRG260925P00385000", "bid": 1.0, "bid_size": 1.0, "ask": 1.1, "ask_size": 16.0, "iv": 0.3943, "open_interest": 55.0, "volume": 40.0, "delta": -0.1329, "gamma": 0.0125, "vega": 0.0918, "theta": -0.4456, "rho": -0.0079, "theo": 1.1536, "change": -2.2, "open": 2.75, "high": 3.02, "low": 1.03, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T15:43:48", "percent_change": -66.6667, "prev_day_close": 3.29999995231628}, {"option": "ISRG260925C00387500", "bid": 12.6, "bid_size": 80.0, "ask": 17.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": 0.8373, "gamma": 0.0145, "vega": 0.1049, "theta": -0.5084, "rho": 0.0527, "theo": 17.4494, "change": 1.3, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-21T10:47:48", "percent_change": 12.1495, "prev_day_close": 10.6999998092651}, {"option": "ISRG260925P00387500", "bid": 1.2, "bid_size": 14.0, "ask": 1.5, "ask_size": 17.0, "iv": 0.3865, "open_interest": 15.0, "volume": 39.0, "delta": -0.1633, "gamma": 0.0146, "vega": 0.105, "theta": -0.5127, "rho": -0.0099, "theo": 1.4637, "change": -2.64, "open": 3.8, "high": 3.8, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-09-21T15:32:23", "percent_change": -65.1852, "prev_day_close": 4.05000007152557}, {"option": "ISRG260925C00390000", "bid": 13.4, "bid_size": 16.0, "ask": 16.7, "ask_size": 20.0, "iv": 0.3646, "open_interest": 55.0, "volume": 7.0, "delta": 0.8012, "gamma": 0.0168, "vega": 0.1188, "theta": -0.5774, "rho": 0.0506, "theo": 15.3411, "change": 4.1, "open": 9.71, "high": 13.25, "low": 9.71, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-09-21T14:42:21", "percent_change": 44.8087, "prev_day_close": 9.15000009536743}, {"option": "ISRG260925P00390000", "bid": 1.55, "bid_size": 17.0, "ask": 1.95, "ask_size": 13.0, "iv": 0.3809, "open_interest": 33.0, "volume": 40.0, "delta": -0.1997, "gamma": 0.0169, "vega": 0.119, "theta": -0.5823, "rho": -0.0118, "theo": 1.8554, "change": -3.33, "open": 4.75, "high": 4.91, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-09-21T15:21:18", "percent_change": -62.8302, "prev_day_close": 5.29999995231628}, {"option": "ISRG260925C00392500", "bid": 9.2, "bid_size": 27.0, "ask": 14.0, "ask_size": 14.0, "iv": 0.2303, "open_interest": 54.0, "volume": 8.0, "delta": 0.7589, "gamma": 0.0191, "vega": 0.1326, "theta": -0.6455, "rho": 0.0481, "theo": 13.3314, "change": 3.75, "open": 7.17, "high": 11.6, "low": 7.17, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-21T14:40:18", "percent_change": 47.7707, "prev_day_close": 7.84999990463257}, {"option": "ISRG260925P00392500", "bid": 2.05, "bid_size": 15.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.3775, "open_interest": 13.0, "volume": 11.0, "delta": -0.2423, "gamma": 0.0192, "vega": 0.1328, "theta": -0.6509, "rho": -0.014, "theo": 2.3465, "change": -2.9, "open": 4.52, "high": 4.8, "low": 2.85, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T15:21:40", "percent_change": -47.541, "prev_day_close": 6.09999990463257}, {"option": "ISRG260925C00395000", "bid": 9.4, "bid_size": 85.0, "ask": 11.9, "ask_size": 16.0, "iv": 0.3208, "open_interest": 72.0, "volume": 26.0, "delta": 0.7103, "gamma": 0.0213, "vega": 0.1454, "theta": -0.7081, "rho": 0.0452, "theo": 11.4398, "change": 4.9, "open": 5.89, "high": 11.2, "low": 5.89, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-09-21T15:32:08", "percent_change": 77.7778, "prev_day_close": 6.30000019073486}, {"option": "ISRG260925P00395000", "bid": 2.75, "bid_size": 13.0, "ask": 3.3, "ask_size": 40.0, "iv": 0.3814, "open_interest": 53.0, "volume": 178.0, "delta": -0.2912, "gamma": 0.0215, "vega": 0.1456, "theta": -0.7142, "rho": -0.0162, "theo": 2.9564, "change": -4.3, "open": 7.2, "high": 7.2, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T15:40:10", "percent_change": -58.9041, "prev_day_close": 7.29999995231628}, {"option": "ISRG260925C00397500", "bid": 7.0, "bid_size": 28.0, "ask": 10.7, "ask_size": 18.0, "iv": 0.3171, "open_interest": 38.0, "volume": 14.0, "delta": 0.6558, "gamma": 0.0233, "vega": 0.1562, "theta": -0.7603, "rho": 0.0419, "theo": 9.6858, "change": 1.95, "open": 5.7, "high": 7.35, "low": 5.7, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-09-21T14:17:49", "percent_change": 36.1111, "prev_day_close": 5.40000009536743}, {"option": "ISRG260925P00397500", "bid": 3.3, "bid_size": 16.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.3711, "open_interest": 0.0, "volume": 8.0, "delta": -0.3462, "gamma": 0.0235, "vega": 0.1565, "theta": -0.7671, "rho": -0.0186, "theo": 3.7049, "change": -4.95, "open": 7.0, "high": 7.0, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T15:14:09", "percent_change": -54.6961, "prev_day_close": 9.05000019073486}, {"option": "ISRG260925C00400000", "bid": 7.1, "bid_size": 27.0, "ask": 9.4, "ask_size": 34.0, "iv": 0.377, "open_interest": 206.0, "volume": 51.0, "delta": 0.5964, "gamma": 0.0248, "vega": 0.1642, "theta": -0.7972, "rho": 0.0382, "theo": 8.0876, "change": 3.25, "open": 4.1, "high": 7.73, "low": 3.8, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-09-21T15:18:10", "percent_change": 77.381, "prev_day_close": 4.20000004768372}, {"option": "ISRG260925P00400000", "bid": 4.5, "bid_size": 16.0, "ask": 5.1, "ask_size": 16.0, "iv": 0.3787, "open_interest": 14.0, "volume": 6.0, "delta": -0.4061, "gamma": 0.025, "vega": 0.1643, "theta": -0.8045, "rho": -0.0211, "theo": 4.6103, "change": -5.4, "open": 8.0, "high": 8.0, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-21T15:13:27", "percent_change": -51.4286, "prev_day_close": 10.5}, {"option": "ISRG260925C00402500", "bid": 6.3, "bid_size": 17.0, "ask": 7.5, "ask_size": 27.0, "iv": 0.3782, "open_interest": 12.0, "volume": 17.0, "delta": 0.5335, "gamma": 0.0257, "vega": 0.1685, "theta": -0.8145, "rho": 0.0342, "theo": 6.6594, "change": 3.2, "open": 3.61, "high": 6.55, "low": 3.08, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-09-21T15:37:52", "percent_change": 95.5224, "prev_day_close": 3.35000002384186}, {"option": "ISRG260925P00402500", "bid": 5.5, "bid_size": 7.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.4696, "gamma": 0.0259, "vega": 0.1684, "theta": -0.8222, "rho": -0.0234, "theo": 5.687, "change": 0.0, "open": 0.0, "high": 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": "ISRG260925C00405000", "bid": 5.1, "bid_size": 30.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.3642, "open_interest": 190.0, "volume": 125.0, "delta": 0.4691, "gamma": 0.0258, "vega": 0.1686, "theta": -0.8099, "rho": 0.0302, "theo": 5.4098, "change": 2.675, "open": 2.3, "high": 5.5, "low": 2.25, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-21T15:39:09", "percent_change": 98.1651, "prev_day_close": 2.72499990463257}, {"option": "ISRG260925P00405000", "bid": 6.8, "bid_size": 15.0, "ask": 8.0, "ask_size": 19.0, "iv": 0.3888, "open_interest": 2.0, "volume": 2.0, "delta": -0.5346, "gamma": 0.0261, "vega": 0.1684, "theta": -0.8178, "rho": -0.0274, "theo": 6.9441, "change": -4.5, "open": 9.75, "high": 9.75, "low": 9.15, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-09-21T14:06:56", "percent_change": -32.967, "prev_day_close": 13.6500000953674}, {"option": "ISRG260925C00407500", "bid": 4.0, "bid_size": 16.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.3706, "open_interest": 15.0, "volume": 4.0, "delta": 0.4056, "gamma": 0.0253, "vega": 0.1644, "theta": -0.7837, "rho": 0.0261, "theo": 4.3401, "change": 1.6, "open": 2.0, "high": 3.9, "low": 2.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T15:24:42", "percent_change": 69.5652, "prev_day_close": 2.30000001192093}, {"option": "ISRG260925P00407500", "bid": 8.1, "bid_size": 14.0, "ask": 12.4, "ask_size": 22.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": -0.5987, "gamma": 0.0255, "vega": 0.164, "theta": -0.7911, "rho": -0.0292, "theo": 8.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "ISRG260925C00410000", "bid": 3.3, "bid_size": 17.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.371, "open_interest": 39.0, "volume": 102.0, "delta": 0.345, "gamma": 0.024, "vega": 0.1564, "theta": -0.7384, "rho": 0.0222, "theo": 3.4437, "change": 2.05, "open": 1.6, "high": 3.5, "low": 1.3, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T15:33:23", "percent_change": 141.379, "prev_day_close": 1.44999998807907}, {"option": "ISRG260925P00410000", "bid": 8.8, "bid_size": 19.0, "ask": 13.8, "ask_size": 20.0, "iv": 0.4437, "open_interest": 1.0, "volume": 0.0, "delta": -0.6599, "gamma": 0.0242, "vega": 0.1555, "theta": -0.745, "rho": -0.0305, "theo": 9.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-18T15:44:30", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "ISRG260925C00412500", "bid": 2.4, "bid_size": 17.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.3565, "open_interest": 6.0, "volume": 14.0, "delta": 0.2891, "gamma": 0.0222, "vega": 0.1452, "theta": -0.6785, "rho": 0.0186, "theo": 2.7077, "change": 1.225, "open": 1.06, "high": 2.55, "low": 1.06, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T15:24:12", "percent_change": 104.255, "prev_day_close": 1.17499998211861}, {"option": "ISRG260925P00412500", "bid": 10.8, "bid_size": 14.0, "ask": 15.2, "ask_size": 17.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.0224, "vega": 0.1438, "theta": -0.6839, "rho": -0.031, "theo": 11.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "ISRG260925C00415000", "bid": 1.8, "bid_size": 29.0, "ask": 2.4, "ask_size": 13.0, "iv": 0.3634, "open_interest": 79.0, "volume": 205.0, "delta": 0.2391, "gamma": 0.02, "vega": 0.132, "theta": -0.6095, "rho": 0.0154, "theo": 2.1142, "change": 1.09, "open": 0.75, "high": 2.0, "low": 0.72, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-09-21T15:29:51", "percent_change": 121.111, "prev_day_close": 0.900000035762787}, {"option": "ISRG260925P00415000", "bid": 12.8, "bid_size": 13.0, "ask": 17.2, "ask_size": 12.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0202, "vega": 0.1298, "theta": -0.6137, "rho": -0.0308, "theo": 13.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.67, "last_trade_time": "2026-09-10T10:21:57", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "ISRG260925C00417500", "bid": 1.3, "bid_size": 24.0, "ask": 1.9, "ask_size": 13.0, "iv": 0.364, "open_interest": 0.0, "volume": 5.0, "delta": 0.1957, "gamma": 0.0176, "vega": 0.1178, "theta": -0.5367, "rho": 0.0126, "theo": 1.6428, "change": -1.1, "open": 1.0, "high": 1.6, "low": 1.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T15:32:51", "percent_change": -40.7407, "prev_day_close": 2.69999990612268}, {"option": "ISRG260925P00417500", "bid": 15.1, "bid_size": 14.0, "ask": 19.5, "ask_size": 12.0, "iv": 0.4915, "open_interest": 0.0, "volume": 0.0, "delta": -0.8105, "gamma": 0.0178, "vega": 0.1146, "theta": -0.5399, "rho": -0.03, "theo": 15.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "ISRG260925C00420000", "bid": 1.0, "bid_size": 14.0, "ask": 1.55, "ask_size": 15.0, "iv": 0.3719, "open_interest": 36.0, "volume": 148.0, "delta": 0.1588, "gamma": 0.0153, "vega": 0.1034, "theta": -0.4648, "rho": 0.0102, "theo": 1.2729, "change": 0.5, "open": 0.15, "high": 1.15, "low": 0.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T14:48:32", "percent_change": 76.9231, "prev_day_close": 0.649999991059303}, {"option": "ISRG260925P00420000", "bid": 17.0, "bid_size": 17.0, "ask": 21.4, "ask_size": 12.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.0154, "vega": 0.0998, "theta": -0.4672, "rho": -0.0294, "theo": 17.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.38, "last_trade_time": "2026-08-27T10:32:53", "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "ISRG260925C00422500", "bid": 0.75, "bid_size": 18.0, "ask": 1.1, "ask_size": 15.0, "iv": 0.3694, "open_interest": 0.0, "volume": 3.0, "delta": 0.128, "gamma": 0.013, "vega": 0.0895, "theta": -0.3971, "rho": 0.0082, "theo": 0.9853, "change": -1.85, "open": 0.55, "high": 0.8, "low": 0.55, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T14:41:17", "percent_change": -69.8113, "prev_day_close": 2.65000009536743}, {"option": "ISRG260925P00422500", "bid": 19.6, "bid_size": 15.0, "ask": 24.3, "ask_size": 12.0, "iv": 0.5493, "open_interest": 0.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0132, "vega": 0.0866, "theta": -0.3984, "rho": -0.0291, "theo": 20.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "ISRG260925C00425000", "bid": 0.4, "bid_size": 19.0, "ask": 0.9, "ask_size": 14.0, "iv": 0.3661, "open_interest": 7.0, "volume": 95.0, "delta": 0.1027, "gamma": 0.011, "vega": 0.0767, "theta": -0.3355, "rho": 0.0066, "theo": 0.763, "change": 0.4, "open": 0.2, "high": 0.95, "low": 0.2, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T15:36:41", "percent_change": 160.0, "prev_day_close": 0.25}, {"option": "ISRG260925P00425000", "bid": 21.5, "bid_size": 8.0, "ask": 26.7, "ask_size": 8.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0111, "vega": 0.0726, "theta": -0.3362, "rho": -0.0278, "theo": 22.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "ISRG260925C00427500", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.6131, "open_interest": 0.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0092, "vega": 0.0652, "theta": -0.2811, "rho": 0.0053, "theo": 0.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ISRG260925P00427500", "bid": 23.9, "bid_size": 8.0, "ask": 29.0, "ask_size": 7.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0093, "vega": 0.0599, "theta": -0.281, "rho": -0.0246, "theo": 24.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "ISRG260925C00430000", "bid": 0.25, "bid_size": 21.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.3768, "open_interest": 269.0, "volume": 20.0, "delta": 0.0658, "gamma": 0.0076, "vega": 0.055, "theta": -0.234, "rho": 0.0042, "theo": 0.4604, "change": 0.14, "open": 0.2, "high": 0.45, "low": 0.16, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-21T15:35:45", "percent_change": 46.6667, "prev_day_close": 0.300000000745058}, {"option": "ISRG260925P00430000", "bid": 25.4, "bid_size": 24.0, "ask": 31.4, "ask_size": 7.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0078, "vega": 0.051, "theta": -0.2327, "rho": -0.0238, "theo": 27.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.4, "last_trade_time": "2026-09-04T13:12:02", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "ISRG260925C00432500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0063, "vega": 0.0463, "theta": -0.194, "rho": 0.0034, "theo": 0.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "ISRG260925P00432500", "bid": 28.7, "bid_size": 6.0, "ask": 33.8, "ask_size": 7.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.0065, "vega": 0.0404, "theta": -0.1914, "rho": -0.0213, "theo": 29.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "ISRG260925C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.4747, "open_interest": 40.0, "volume": 2.0, "delta": 0.0421, "gamma": 0.0052, "vega": 0.0388, "theta": -0.1603, "rho": 0.0027, "theo": 0.2815, "change": -0.335, "open": 0.17, "high": 0.29, "low": 0.17, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T14:42:12", "percent_change": -53.6, "prev_day_close": 0.625}, {"option": "ISRG260925P00435000", "bid": 30.4, "bid_size": 24.0, "ask": 36.3, "ask_size": 6.0, "iv": 0.6281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0054, "vega": 0.0328, "theta": -0.1563, "rho": -0.0166, "theo": 31.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "ISRG260925C00437500", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 8.0, "iv": 0.7812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0042, "vega": 0.0324, "theta": -0.1323, "rho": 0.0022, "theo": 0.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG260925P00437500", "bid": 32.8, "bid_size": 21.0, "ask": 37.5, "ask_size": 6.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0044, "vega": 0.0258, "theta": -0.1286, "rho": -0.0164, "theo": 34.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1999988555908}, {"option": "ISRG260925C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.7873, "open_interest": 104.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0035, "vega": 0.0271, "theta": -0.109, "rho": 0.0017, "theo": 0.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.43, "last_trade_time": "2026-08-28T09:30:10", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ISRG260925P00440000", "bid": 35.3, "bid_size": 22.0, "ask": 41.2, "ask_size": 9.0, "iv": 0.6805, "open_interest": 0.0, "volume": 1.0, "delta": -0.9807, "gamma": 0.0036, "vega": 0.0198, "theta": -0.1055, "rho": -0.0109, "theo": 36.8755, "change": -6.2, "open": 41.0, "high": 41.0, "low": 41.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-09-21T13:59:53", "percent_change": -13.1356, "prev_day_close": 47.1999988555908}, {"option": "ISRG260925C00442500", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.8599, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0028, "vega": 0.0226, "theta": -0.0899, "rho": 0.0014, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG260925P00442500", "bid": 37.3, "bid_size": 21.0, "ask": 43.7, "ask_size": 7.0, "iv": 0.6794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0029, "vega": 0.015, "theta": -0.089, "rho": -0.0108, "theo": 39.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "ISRG260925C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.8539, "open_interest": 15.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0023, "vega": 0.0189, "theta": -0.0742, "rho": 0.0011, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-17T14:51:29", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ISRG260925P00445000", "bid": 39.8, "bid_size": 16.0, "ask": 46.2, "ask_size": 2.0, "iv": 0.709, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0023, "vega": 0.0118, "theta": -0.0754, "rho": -0.0058, "theo": 41.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "ISRG260925C00447500", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.956, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0019, "vega": 0.0158, "theta": -0.0613, "rho": 0.0009, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ISRG260925P00447500", "bid": 42.6, "bid_size": 16.0, "ask": 48.7, "ask_size": 2.0, "iv": 0.7589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0017, "vega": 0.0075, "theta": -0.0671, "rho": -0.0057, "theo": 44.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "ISRG260925C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.5403, "open_interest": 19.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0016, "vega": 0.0132, "theta": -0.0507, "rho": 0.0007, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-09-17T14:51:29", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ISRG260925P00450000", "bid": 44.8, "bid_size": 16.0, "ask": 51.2, "ask_size": 2.0, "iv": 0.767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0013, "vega": 0.0064, "theta": -0.0603, "rho": -0.0051, "theo": 46.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "ISRG260925C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 7.0, "iv": 1.0024, "open_interest": 1.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0011, "vega": 0.0093, "theta": -0.0349, "rho": 0.0005, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-12T12:01:49", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ISRG260925P00455000", "bid": 49.3, "bid_size": 16.0, "ask": 56.2, "ask_size": 2.0, "iv": 0.7837, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0006, "vega": 0.0027, "theta": -0.0537, "rho": -0.0023, "theo": 51.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "ISRG260925C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.5828, "open_interest": 8.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0007, "vega": 0.0066, "theta": -0.0243, "rho": 0.0003, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-09-10T15:56:50", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "ISRG260925P00460000", "bid": 54.0, "bid_size": 16.0, "ask": 61.2, "ask_size": 2.0, "iv": 0.8096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0508, "rho": -0.0007, "theo": 56.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "ISRG260925C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.7549, "open_interest": 4.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0005, "vega": 0.0047, "theta": -0.017, "rho": 0.0002, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-13T14:02:26", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ISRG260925P00465000", "bid": 59.8, "bid_size": 16.0, "ask": 66.2, "ask_size": 2.0, "iv": 0.9318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0497, "rho": -0.0001, "theo": 61.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "ISRG260925C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.5788, "open_interest": 47.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0121, "rho": 0.0002, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ISRG260925P00470000", "bid": 64.9, "bid_size": 20.0, "ask": 71.2, "ask_size": 2.0, "iv": 0.9924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0495, "rho": -0.0001, "theo": 66.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "ISRG260925C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 2.0, "iv": 1.2386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0087, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "ISRG260925P00475000", "bid": 69.7, "bid_size": 16.0, "ask": 76.2, "ask_size": 2.0, "iv": 1.0264, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0494, "rho": 0.0, "theo": 71.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2000007629394}, {"option": "ISRG260925C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 2.0, "iv": 1.2691, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0063, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG260925P00480000", "bid": 75.4, "bid_size": 16.0, "ask": 81.2, "ask_size": 3.0, "iv": 1.1358, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0493, "rho": 0.0, "theo": 76.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "ISRG260925C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 2.0, "iv": 1.3097, "open_interest": 37.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0046, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-09-11T09:55:19", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG260925P00485000", "bid": 80.0, "bid_size": 16.0, "ask": 86.2, "ask_size": 2.0, "iv": 1.1522, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0493, "rho": 0.0, "theo": 81.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.8500022888184}, {"option": "ISRG260925C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 2.0, "iv": 1.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.001, "theta": -0.0034, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ISRG260925P00490000", "bid": 85.3, "bid_size": 16.0, "ask": 91.0, "ask_size": 2.0, "iv": 1.2096, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0493, "rho": 0.0, "theo": 86.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9000015258789}, {"option": "ISRG260925C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 2.0, "iv": 1.4133, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0025, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ISRG260925P00495000", "bid": 89.7, "bid_size": 16.0, "ask": 96.2, "ask_size": 2.0, "iv": 1.2194, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0493, "rho": 0.0, "theo": 91.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.100002288818}, {"option": "ISRG260925C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 1.3405, "open_interest": 6.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0019, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T12:42:32", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ISRG260925P00500000", "bid": 94.1, "bid_size": 20.0, "ask": 101.2, "ask_size": 2.0, "iv": 1.2003, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0493, "rho": 0.0, "theo": 96.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.800003051758}, {"option": "ISRG260925C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 2.0, "iv": 1.5271, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG260925P00505000", "bid": 99.9, "bid_size": 20.0, "ask": 106.2, "ask_size": 2.0, "iv": 1.3308, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0493, "rho": 0.0, "theo": 101.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "ISRG260925C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 2.0, "iv": 1.5758, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-12T09:30:03", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG260925P00510000", "bid": 104.3, "bid_size": 18.0, "ask": 111.2, "ask_size": 3.0, "iv": 1.311, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0493, "rho": 0.0, "theo": 106.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.200000762939}, {"option": "ISRG261002C00200000", "bid": 199.2, "bid_size": 16.0, "ask": 207.9, "ask_size": 2.0, "iv": 1.4315, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0711, "theo": 203.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.25}, {"option": "ISRG261002P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 2.7724, "open_interest": 2.0, "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": 0.56, "last_trade_time": "2026-09-10T10:21:57", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ISRG261002C00210000", "bid": 189.2, "bid_size": 16.0, "ask": 197.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0746, "theo": 193.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.300003051758}, {"option": "ISRG261002P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 2.6073, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ISRG261002C00220000", "bid": 179.3, "bid_size": 17.0, "ask": 187.8, "ask_size": 2.0, "iv": 1.1304, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0782, "theo": 183.5351, "change": 2.26, "open": 176.56, "high": 176.56, "low": 176.56, "tick": "up", "last_trade_price": 176.56, "last_trade_time": "2026-09-21T11:57:42", "percent_change": 1.29661, "prev_day_close": 174.300003051758}, {"option": "ISRG261002P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 2.4497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ISRG261002C00230000", "bid": 169.3, "bid_size": 17.0, "ask": 177.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0817, "theo": 173.551, "change": 2.26, "open": 166.56, "high": 166.56, "low": 166.56, "tick": "up", "last_trade_price": 166.56, "last_trade_time": "2026-09-21T11:57:42", "percent_change": 1.37553, "prev_day_close": 164.300003051758}, {"option": "ISRG261002P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 2.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ISRG261002C00240000", "bid": 159.3, "bid_size": 16.0, "ask": 168.0, "ask_size": 2.0, "iv": 1.1454, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0853, "theo": 163.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.300003051758}, {"option": "ISRG261002P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 2.154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ISRG261002C00250000", "bid": 149.3, "bid_size": 16.0, "ask": 158.0, "ask_size": 2.0, "iv": 1.039, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0888, "theo": 153.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.349998474121}, {"option": "ISRG261002P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 2.0146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ISRG261002C00260000", "bid": 139.3, "bid_size": 16.0, "ask": 148.0, "ask_size": 2.0, "iv": 0.9345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0924, "theo": 143.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.400001525879}, {"option": "ISRG261002P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 9.0, "iv": 1.8801, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG261002C00270000", "bid": 129.3, "bid_size": 16.0, "ask": 137.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0959, "theo": 133.6155, "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": 124.149997711182}, {"option": "ISRG261002P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.7499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG261002C00275000", "bid": 124.4, "bid_size": 16.0, "ask": 132.9, "ask_size": 2.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0977, "theo": 128.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "ISRG261002P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 26.0, "iv": 1.6863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG261002C00280000", "bid": 119.4, "bid_size": 16.0, "ask": 126.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0995, "theo": 123.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.700000762939}, {"option": "ISRG261002P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 39.0, "iv": 1.6186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG261002C00285000", "bid": 114.4, "bid_size": 16.0, "ask": 122.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1012, "theo": 118.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.700000762939}, {"option": "ISRG261002P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 2.0, "iv": 1.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0012, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ISRG261002C00290000", "bid": 109.4, "bid_size": 16.0, "ask": 116.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.103, "theo": 113.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.049999237061}, {"option": "ISRG261002P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 2.0, "iv": 1.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0016, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG261002C00295000", "bid": 104.4, "bid_size": 16.0, "ask": 112.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1048, "theo": 108.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "ISRG261002P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 2.0, "iv": 1.2599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0022, "rho": -0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG261002C00300000", "bid": 99.4, "bid_size": 16.0, "ask": 105.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.1065, "theo": 103.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5999984741211}, {"option": "ISRG261002P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 2.0, "iv": 1.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0017, "theta": -0.003, "rho": -0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG261002C00305000", "bid": 94.4, "bid_size": 20.0, "ask": 101.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0023, "theta": 0.0, "rho": 0.1082, "theo": 98.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.0, "last_trade_time": "2026-08-31T11:29:10", "percent_change": 0.0, "prev_day_close": 88.5999984741211}, {"option": "ISRG261002P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.9834, "open_interest": 2.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0023, "theta": -0.004, "rho": -0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-09-08T13:28:05", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ISRG261002C00310000", "bid": 89.4, "bid_size": 17.0, "ask": 96.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.11, "theo": 93.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5999984741211}, {"option": "ISRG261002P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 2.0, "iv": 1.0991, "open_interest": 5.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0055, "rho": -0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-09-09T13:45:37", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG261002C00315000", "bid": 84.4, "bid_size": 17.0, "ask": 92.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0042, "theta": 0.0, "rho": 0.1117, "theo": 88.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6499977111816}, {"option": "ISRG261002P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.8893, "open_interest": 3.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0074, "rho": -0.0002, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-09-11T11:45:18", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG261002C00320000", "bid": 79.5, "bid_size": 22.0, "ask": 86.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0003, "rho": 0.1134, "theo": 83.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6500015258789}, {"option": "ISRG261002P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.9945, "open_interest": 23.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0058, "theta": -0.01, "rho": -0.0004, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-16T13:27:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ISRG261002C00325000", "bid": 74.5, "bid_size": 22.0, "ask": 81.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0003, "vega": 0.0079, "theta": -0.0044, "rho": 0.115, "theo": 78.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.64, "last_trade_time": "2026-08-31T11:43:08", "percent_change": 0.0, "prev_day_close": 68.6500015258789}, {"option": "ISRG261002P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 110.0, "iv": 0.7795, "open_interest": 104.0, "volume": 1.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0079, "theta": -0.0135, "rho": -0.0005, "theo": 0.0355, "change": -2.35, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:56:41", "percent_change": -97.9167, "prev_day_close": 2.40000009536743}, {"option": "ISRG261002C00327500", "bid": 72.0, "bid_size": 22.0, "ask": 79.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0004, "vega": 0.0092, "theta": -0.0068, "rho": 0.1158, "theo": 76.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3000011444092}, {"option": "ISRG261002P00327500", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 40.0, "iv": 0.9172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0092, "theta": -0.0157, "rho": -0.0006, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ISRG261002C00330000", "bid": 69.9, "bid_size": 21.0, "ask": 76.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0005, "vega": 0.0107, "theta": -0.0097, "rho": 0.1165, "theo": 73.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8999996185303}, {"option": "ISRG261002P00330000", "bid": 0.05, "bid_size": 2.0, "ask": 0.3, "ask_size": 64.0, "iv": 0.5343, "open_interest": 32.0, "volume": 2.0, "delta": -0.0051, "gamma": 0.0005, "vega": 0.0108, "theta": -0.0182, "rho": -0.0007, "theo": 0.0506, "change": -0.35, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T10:13:37", "percent_change": -53.8462, "prev_day_close": 0.649999976158142}, {"option": "ISRG261002C00332500", "bid": 67.0, "bid_size": 22.0, "ask": 74.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0005, "vega": 0.0125, "theta": -0.0129, "rho": 0.1173, "theo": 71.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "ISRG261002P00332500", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 40.0, "iv": 0.8661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0005, "vega": 0.0125, "theta": -0.0212, "rho": -0.0008, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ISRG261002C00335000", "bid": 64.5, "bid_size": 17.0, "ask": 71.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0006, "vega": 0.0145, "theta": -0.0166, "rho": 0.118, "theo": 68.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "ISRG261002P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.541, "open_interest": 2365.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0006, "vega": 0.0146, "theta": -0.0246, "rho": -0.001, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-16T10:55:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ISRG261002C00337500", "bid": 62.1, "bid_size": 22.0, "ask": 69.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0008, "vega": 0.017, "theta": -0.0208, "rho": 0.1187, "theo": 66.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "ISRG261002P00337500", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 30.0, "iv": 0.8153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0008, "vega": 0.017, "theta": -0.0285, "rho": -0.0012, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ISRG261002C00340000", "bid": 59.6, "bid_size": 22.0, "ask": 66.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0009, "vega": 0.0198, "theta": -0.0256, "rho": 0.1194, "theo": 63.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-09-15T15:20:33", "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "ISRG261002P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 72.0, "iv": 0.79, "open_interest": 25.0, "volume": 1.0, "delta": -0.0103, "gamma": 0.0009, "vega": 0.0198, "theta": -0.033, "rho": -0.0014, "theo": 0.1041, "change": -0.575, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T12:57:21", "percent_change": -74.1936, "prev_day_close": 0.775000024586916}, {"option": "ISRG261002C00342500", "bid": 58.5, "bid_size": 24.0, "ask": 64.9, "ask_size": 6.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0011, "vega": 0.023, "theta": -0.031, "rho": 0.12, "theo": 61.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "ISRG261002P00342500", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 28.0, "iv": 0.7689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0011, "vega": 0.023, "theta": -0.0382, "rho": -0.0017, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG261002C00345000", "bid": 54.6, "bid_size": 22.0, "ask": 61.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0012, "vega": 0.0267, "theta": -0.0373, "rho": 0.1205, "theo": 58.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.56, "last_trade_time": "2026-09-15T12:10:13", "percent_change": 0.0, "prev_day_close": 48.8499984741211}, {"option": "ISRG261002P00345000", "bid": 0.1, "bid_size": 1.0, "ask": 5.4, "ask_size": 26.0, "iv": 0.7555, "open_interest": 20.0, "volume": 26.0, "delta": -0.0147, "gamma": 0.0012, "vega": 0.0268, "theta": -0.0442, "rho": -0.002, "theo": 0.15, "change": 2.055, "open": 2.88, "high": 2.88, "low": 2.88, "tick": "no_change", "last_trade_price": 2.88, "last_trade_time": "2026-09-21T10:51:47", "percent_change": 249.091, "prev_day_close": 0.824999988079071}, {"option": "ISRG261002C00347500", "bid": 52.2, "bid_size": 23.0, "ask": 59.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0015, "vega": 0.031, "theta": -0.0444, "rho": 0.121, "theo": 56.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4499988555908}, {"option": "ISRG261002P00347500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 20.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0015, "vega": 0.031, "theta": -0.0511, "rho": -0.0023, "theo": 0.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ISRG261002C00350000", "bid": 49.7, "bid_size": 23.0, "ask": 55.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0017, "vega": 0.0359, "theta": -0.0526, "rho": 0.1214, "theo": 53.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.18, "last_trade_time": "2026-09-14T15:56:05", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "ISRG261002P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.48, "open_interest": 42.0, "volume": 1.0, "delta": -0.0208, "gamma": 0.0017, "vega": 0.036, "theta": -0.059, "rho": -0.0028, "theo": 0.2168, "change": -0.05, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T11:17:48", "percent_change": -8.33333, "prev_day_close": 0.5999999884516}, {"option": "ISRG261002C00352500", "bid": 47.3, "bid_size": 22.0, "ask": 53.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.002, "vega": 0.0415, "theta": -0.0618, "rho": 0.1217, "theo": 51.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "ISRG261002P00352500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 26.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.002, "vega": 0.0416, "theta": -0.068, "rho": -0.0033, "theo": 0.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ISRG261002C00355000", "bid": 44.8, "bid_size": 20.0, "ask": 51.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0024, "vega": 0.0479, "theta": -0.0722, "rho": 0.1219, "theo": 49.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-08-21T14:39:51", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "ISRG261002P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.646, "open_interest": 55.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0024, "vega": 0.048, "theta": -0.0782, "rho": -0.004, "theo": 0.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-09-14T09:48:11", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ISRG261002C00357500", "bid": 42.4, "bid_size": 23.0, "ask": 48.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0028, "vega": 0.0552, "theta": -0.0839, "rho": 0.122, "theo": 46.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "ISRG261002P00357500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 28.0, "iv": 0.4701, "open_interest": 5.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0028, "vega": 0.0554, "theta": -0.0897, "rho": -0.0046, "theo": 0.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-15T12:41:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ISRG261002C00360000", "bid": 39.9, "bid_size": 23.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0032, "vega": 0.0634, "theta": -0.097, "rho": 0.1219, "theo": 44.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-09-15T09:56:12", "percent_change": 0.0, "prev_day_close": 34.9000005722046}, {"option": "ISRG261002P00360000", "bid": 0.15, "bid_size": 19.0, "ask": 0.7, "ask_size": 26.0, "iv": 0.3816, "open_interest": 49.0, "volume": 11.0, "delta": -0.0416, "gamma": 0.0033, "vega": 0.0635, "theta": -0.1026, "rho": -0.0055, "theo": 0.4555, "change": -0.425, "open": 0.88, "high": 0.93, "low": 0.37, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:31:43", "percent_change": -45.9459, "prev_day_close": 0.924999982118606}, {"option": "ISRG261002C00362500", "bid": 37.5, "bid_size": 23.0, "ask": 43.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0038, "vega": 0.0727, "theta": -0.1117, "rho": 0.1217, "theo": 41.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.17, "last_trade_time": "2026-09-17T14:50:36", "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "ISRG261002P00362500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.4693, "open_interest": 2.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0038, "vega": 0.073, "theta": -0.1171, "rho": -0.0064, "theo": 0.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-09-18T13:36:19", "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "ISRG261002C00365000", "bid": 35.1, "bid_size": 23.0, "ask": 41.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 20.0, "volume": 1.0, "delta": 0.9418, "gamma": 0.0044, "vega": 0.0829, "theta": -0.128, "rho": 0.1212, "theo": 39.4237, "change": 3.93, "open": 34.63, "high": 34.63, "low": 34.63, "tick": "up", "last_trade_price": 34.63, "last_trade_time": "2026-09-21T13:09:21", "percent_change": 12.8013, "prev_day_close": 30.6999988555908}, {"option": "ISRG261002P00365000", "bid": 0.05, "bid_size": 17.0, "ask": 5.3, "ask_size": 75.0, "iv": 0.5458, "open_interest": 49.0, "volume": 2.0, "delta": -0.0585, "gamma": 0.0044, "vega": 0.0831, "theta": -0.1332, "rho": -0.0077, "theo": 0.6608, "change": -1.35, "open": 1.66, "high": 1.66, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T15:31:43", "percent_change": -67.5, "prev_day_close": 1.99999994039536}, {"option": "ISRG261002C00367500", "bid": 32.7, "bid_size": 23.0, "ask": 38.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0051, "vega": 0.0944, "theta": -0.1458, "rho": 0.1206, "theo": 37.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7000007629395}, {"option": "ISRG261002P00367500", "bid": 0.35, "bid_size": 11.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.536, "open_interest": 1.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0051, "vega": 0.0949, "theta": -0.1509, "rho": -0.009, "theo": 0.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T15:32:34", "percent_change": 0.0, "prev_day_close": 1.40000002458692}, {"option": "ISRG261002C00370000", "bid": 30.0, "bid_size": 33.0, "ask": 35.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 38.0, "volume": 1.0, "delta": 0.9189, "gamma": 0.0058, "vega": 0.1069, "theta": -0.1653, "rho": 0.1196, "theo": 34.7263, "change": 4.7, "open": 30.7, "high": 30.7, "low": 30.7, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-09-21T13:28:39", "percent_change": 18.0769, "prev_day_close": 26.0}, {"option": "ISRG261002P00370000", "bid": 0.8, "bid_size": 1.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.3609, "open_interest": 26.0, "volume": 6.0, "delta": -0.0816, "gamma": 0.0058, "vega": 0.1071, "theta": -0.1702, "rho": -0.0107, "theo": 0.9571, "change": 0.0, "open": 1.73, "high": 1.73, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T11:21:10", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ISRG261002C00372500", "bid": 28.1, "bid_size": 23.0, "ask": 34.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0066, "vega": 0.1204, "theta": -0.1863, "rho": 0.1184, "theo": 32.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "ISRG261002P00372500", "bid": 0.55, "bid_size": 7.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.384, "open_interest": 1.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0067, "vega": 0.1211, "theta": -0.1911, "rho": -0.0123, "theo": 1.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-09-18T15:32:34", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "ISRG261002C00375000", "bid": 27.1, "bid_size": 39.0, "ask": 30.6, "ask_size": 12.0, "iv": 0.196, "open_interest": 46.0, "volume": 3.0, "delta": 0.888, "gamma": 0.0076, "vega": 0.1351, "theta": -0.2088, "rho": 0.1169, "theo": 30.1561, "change": 4.3, "open": 22.35, "high": 25.8, "low": 22.35, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-09-21T13:09:21", "percent_change": 20.0, "prev_day_close": 21.5}, {"option": "ISRG261002P00375000", "bid": 0.85, "bid_size": 15.0, "ask": 2.1, "ask_size": 22.0, "iv": 0.3644, "open_interest": 4.0, "volume": 18.0, "delta": -0.1126, "gamma": 0.0076, "vega": 0.1354, "theta": -0.2135, "rho": -0.0146, "theo": 1.3814, "change": -0.8, "open": 2.5, "high": 2.6, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T13:26:53", "percent_change": -31.3725, "prev_day_close": 2.55000001192093}, {"option": "ISRG261002C00377500", "bid": 24.0, "bid_size": 38.0, "ask": 29.0, "ask_size": 12.0, "iv": 0.2169, "open_interest": 5.0, "volume": 1.0, "delta": 0.8691, "gamma": 0.0085, "vega": 0.1505, "theta": -0.2325, "rho": 0.115, "theo": 27.9329, "change": -0.15, "open": 20.35, "high": 20.35, "low": 20.35, "tick": "up", "last_trade_price": 20.35, "last_trade_time": "2026-09-21T10:18:34", "percent_change": -0.731707, "prev_day_close": 20.5}, {"option": "ISRG261002P00377500", "bid": 0.45, "bid_size": 11.0, "ask": 2.45, "ask_size": 13.0, "iv": 0.3391, "open_interest": 1.0, "volume": 10.0, "delta": -0.1317, "gamma": 0.0086, "vega": 0.1513, "theta": -0.2371, "rho": -0.0167, "theo": 1.656, "change": -1.475, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T13:26:53", "percent_change": -41.844, "prev_day_close": 3.52499997615814}, {"option": "ISRG261002C00380000", "bid": 22.2, "bid_size": 39.0, "ask": 26.8, "ask_size": 7.0, "iv": 0.2584, "open_interest": 38.0, "volume": 3.0, "delta": 0.8475, "gamma": 0.0096, "vega": 0.1666, "theta": -0.257, "rho": 0.1126, "theo": 25.7606, "change": 2.13, "open": 19.21, "high": 20.58, "low": 19.0, "tick": "up", "last_trade_price": 20.58, "last_trade_time": "2026-09-21T12:16:58", "percent_change": 11.5447, "prev_day_close": 18.4499998092651}, {"option": "ISRG261002P00380000", "bid": 1.5, "bid_size": 12.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.3443, "open_interest": 8.0, "volume": 1.0, "delta": -0.1534, "gamma": 0.0096, "vega": 0.167, "theta": -0.2616, "rho": -0.0196, "theo": 1.9817, "change": -2.05, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-21T15:31:43", "percent_change": -49.3976, "prev_day_close": 4.14999997615814}, {"option": "ISRG261002C00382500", "bid": 19.0, "bid_size": 11.0, "ask": 24.7, "ask_size": 12.0, "iv": 0.223, "open_interest": 6.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0107, "vega": 0.1832, "theta": -0.282, "rho": 0.1099, "theo": 23.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-09-18T11:06:04", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "ISRG261002P00382500", "bid": 1.7, "bid_size": 7.0, "ask": 2.5, "ask_size": 7.0, "iv": 0.3307, "open_interest": 2.0, "volume": 4.0, "delta": -0.1779, "gamma": 0.0107, "vega": 0.1839, "theta": -0.2865, "rho": -0.0224, "theo": 2.366, "change": -0.95, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T11:02:01", "percent_change": -19.1919, "prev_day_close": 4.95000004768372}, {"option": "ISRG261002C00385000", "bid": 17.8, "bid_size": 28.0, "ask": 22.7, "ask_size": 14.0, "iv": 0.2678, "open_interest": 27.0, "volume": 5.0, "delta": 0.796, "gamma": 0.0118, "vega": 0.1997, "theta": -0.3069, "rho": 0.1067, "theo": 21.5983, "change": 3.75, "open": 14.52, "high": 18.8, "low": 14.52, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-09-21T12:49:43", "percent_change": 24.9169, "prev_day_close": 15.0500001907349}, {"option": "ISRG261002P00385000", "bid": 1.8, "bid_size": 7.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.3259, "open_interest": 10.0, "volume": 0.0, "delta": -0.2053, "gamma": 0.0118, "vega": 0.2001, "theta": -0.3114, "rho": -0.026, "theo": 2.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-18T10:37:50", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "ISRG261002C00387500", "bid": 15.7, "bid_size": 17.0, "ask": 20.6, "ask_size": 16.0, "iv": 0.2655, "open_interest": 13.0, "volume": 1.0, "delta": 0.7659, "gamma": 0.0128, "vega": 0.216, "theta": -0.3311, "rho": 0.1031, "theo": 19.6251, "change": -0.13, "open": 13.52, "high": 13.52, "low": 13.52, "tick": "up", "last_trade_price": 13.52, "last_trade_time": "2026-09-21T10:34:38", "percent_change": -0.952382, "prev_day_close": 13.6500000953674}, {"option": "ISRG261002P00387500", "bid": 2.0, "bid_size": 9.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.2356, "gamma": 0.013, "vega": 0.2166, "theta": -0.3356, "rho": -0.0294, "theo": 3.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ISRG261002C00390000", "bid": 14.4, "bid_size": 15.0, "ask": 18.6, "ask_size": 14.0, "iv": 0.2806, "open_interest": 27.0, "volume": 4.0, "delta": 0.733, "gamma": 0.0139, "vega": 0.2312, "theta": -0.3538, "rho": 0.099, "theo": 17.7356, "change": 0.15, "open": 10.7, "high": 12.64, "low": 10.7, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-09-21T11:16:36", "percent_change": 1.23457, "prev_day_close": 12.1500000953674}, {"option": "ISRG261002P00390000", "bid": 3.7, "bid_size": 6.0, "ask": 4.2, "ask_size": 2.0, "iv": 0.336, "open_interest": 9.0, "volume": 6.0, "delta": -0.2689, "gamma": 0.014, "vega": 0.2322, "theta": -0.3583, "rho": -0.0336, "theo": 3.9539, "change": -2.55, "open": 6.41, "high": 6.41, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-21T13:55:45", "percent_change": -33.3333, "prev_day_close": 7.65000009536743}, {"option": "ISRG261002C00392500", "bid": 14.8, "bid_size": 31.0, "ask": 17.0, "ask_size": 19.0, "iv": 0.3321, "open_interest": 4.0, "volume": 1.0, "delta": 0.6973, "gamma": 0.0149, "vega": 0.2454, "theta": -0.3745, "rho": 0.0945, "theo": 15.938, "change": 0.5, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-21T10:37:27", "percent_change": 4.71698, "prev_day_close": 10.5999999046326}, {"option": "ISRG261002P00392500", "bid": 3.8, "bid_size": 5.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.323, "open_interest": 0.0, "volume": 1.0, "delta": -0.3049, "gamma": 0.015, "vega": 0.2458, "theta": -0.3789, "rho": -0.0374, "theo": 4.6585, "change": -2.8, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T10:39:46", "percent_change": -28.5714, "prev_day_close": 9.79999995231628}, {"option": "ISRG261002C00395000", "bid": 11.9, "bid_size": 24.0, "ask": 15.3, "ask_size": 17.0, "iv": 0.3064, "open_interest": 15.0, "volume": 10.0, "delta": 0.6592, "gamma": 0.0157, "vega": 0.2575, "theta": -0.3922, "rho": 0.0896, "theo": 14.2401, "change": 3.4, "open": 8.97, "high": 12.9, "low": 8.5, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-09-21T14:58:17", "percent_change": 35.7895, "prev_day_close": 9.5}, {"option": "ISRG261002P00395000", "bid": 5.2, "bid_size": 6.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.3348, "open_interest": 1.0, "volume": 27.0, "delta": -0.3434, "gamma": 0.0158, "vega": 0.2582, "theta": -0.3966, "rho": -0.0412, "theo": 5.4626, "change": -1.7, "open": 9.2, "high": 9.2, "low": 8.35, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-09-21T11:57:42", "percent_change": -16.9154, "prev_day_close": 10.0500001907349}, {"option": "ISRG261002C00397500", "bid": 11.3, "bid_size": 41.0, "ask": 13.8, "ask_size": 18.0, "iv": 0.3259, "open_interest": 1.0, "volume": 8.0, "delta": 0.619, "gamma": 0.0164, "vega": 0.2674, "theta": -0.4063, "rho": 0.0844, "theo": 12.6491, "change": 3.7, "open": 9.58, "high": 11.9, "low": 9.58, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-21T15:19:19", "percent_change": 45.122, "prev_day_close": 8.19999980926514}, {"option": "ISRG261002P00397500", "bid": 6.0, "bid_size": 9.0, "ask": 6.8, "ask_size": 6.0, "iv": 0.3305, "open_interest": 0.0, "volume": 5.0, "delta": -0.3839, "gamma": 0.0166, "vega": 0.2677, "theta": -0.4107, "rho": -0.0458, "theo": 6.3745, "change": -4.0, "open": 9.75, "high": 9.75, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-21T14:33:19", "percent_change": -35.0877, "prev_day_close": 11.4000000953674}, {"option": "ISRG261002C00400000", "bid": 9.5, "bid_size": 24.0, "ask": 11.8, "ask_size": 21.0, "iv": 0.3091, "open_interest": 44.0, "volume": 8.0, "delta": 0.5772, "gamma": 0.017, "vega": 0.2746, "theta": -0.4163, "rho": 0.0789, "theo": 11.1701, "change": 3.86, "open": 6.65, "high": 10.61, "low": 6.65, "tick": "up", "last_trade_price": 10.61, "last_trade_time": "2026-09-21T14:46:40", "percent_change": 57.1852, "prev_day_close": 6.75}, {"option": "ISRG261002P00400000", "bid": 7.0, "bid_size": 6.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.3299, "open_interest": 4.0, "volume": 1.0, "delta": -0.4261, "gamma": 0.0171, "vega": 0.2747, "theta": -0.4205, "rho": -0.05, "theo": 7.4, "change": -3.43, "open": 9.77, "high": 9.77, "low": 9.77, "tick": "down", "last_trade_price": 9.77, "last_trade_time": "2026-09-21T12:29:04", "percent_change": -25.9848, "prev_day_close": 13.1999998092651}, {"option": "ISRG261002C00402500", "bid": 9.3, "bid_size": 16.0, "ask": 10.5, "ask_size": 15.0, "iv": 0.3303, "open_interest": 1.0, "volume": 20.0, "delta": 0.5344, "gamma": 0.0173, "vega": 0.2787, "theta": -0.4217, "rho": 0.0732, "theo": 9.8074, "change": 3.35, "open": 6.9, "high": 8.6, "low": 6.9, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-21T14:34:38", "percent_change": 63.8095, "prev_day_close": 5.24999988079071}, {"option": "ISRG261002P00402500", "bid": 6.7, "bid_size": 15.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.3057, "open_interest": 0.0, "volume": 5.0, "delta": -0.4693, "gamma": 0.0174, "vega": 0.2786, "theta": -0.4258, "rho": -0.0536, "theo": 8.5412, "change": -5.33, "open": 9.37, "high": 9.37, "low": 9.37, "tick": "down", "last_trade_price": 9.37, "last_trade_time": "2026-09-21T14:57:27", "percent_change": -36.2585, "prev_day_close": 14.6999998092651}, {"option": "ISRG261002C00405000", "bid": 8.2, "bid_size": 16.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.3275, "open_interest": 84.0, "volume": 4.0, "delta": 0.4912, "gamma": 0.0174, "vega": 0.2797, "theta": -0.4223, "rho": 0.0674, "theo": 8.5627, "change": 0.75, "open": 5.8, "high": 6.3, "low": 5.5, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-21T12:10:07", "percent_change": 13.5135, "prev_day_close": 5.54999995231628}, {"option": "ISRG261002P00405000", "bid": 9.5, "bid_size": 6.0, "ask": 10.4, "ask_size": 7.0, "iv": 0.3314, "open_interest": 6.0, "volume": 0.0, "delta": -0.5129, "gamma": 0.0175, "vega": 0.2793, "theta": -0.4262, "rho": -0.0587, "theo": 9.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.86, "last_trade_time": "2026-09-18T11:00:00", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ISRG261002C00407500", "bid": 7.0, "bid_size": 12.0, "ask": 8.1, "ask_size": 12.0, "iv": 0.3299, "open_interest": 25.0, "volume": 1.0, "delta": 0.4483, "gamma": 0.0173, "vega": 0.2774, "theta": -0.4182, "rho": 0.0616, "theo": 7.4357, "change": 0.05, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T11:54:52", "percent_change": 1.07527, "prev_day_close": 4.64999985694885}, {"option": "ISRG261002P00407500", "bid": 8.7, "bid_size": 11.0, "ask": 11.8, "ask_size": 6.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": -0.5563, "gamma": 0.0174, "vega": 0.2765, "theta": -0.4218, "rho": -0.062, "theo": 11.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "ISRG261002C00410000", "bid": 6.0, "bid_size": 16.0, "ask": 7.3, "ask_size": 17.0, "iv": 0.334, "open_interest": 243.0, "volume": 46.0, "delta": 0.4062, "gamma": 0.0169, "vega": 0.2721, "theta": -0.4094, "rho": 0.0559, "theo": 6.4247, "change": 2.22, "open": 3.8, "high": 6.36, "low": 3.58, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-09-21T15:24:32", "percent_change": 58.4211, "prev_day_close": 3.80000007152557}, {"option": "ISRG261002P00410000", "bid": 10.4, "bid_size": 11.0, "ask": 13.3, "ask_size": 5.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": -0.5988, "gamma": 0.0171, "vega": 0.2709, "theta": -0.4129, "rho": -0.0656, "theo": 12.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "ISRG261002C00412500", "bid": 5.0, "bid_size": 12.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.3231, "open_interest": 1.0, "volume": 1.0, "delta": 0.3656, "gamma": 0.0164, "vega": 0.264, "theta": -0.3966, "rho": 0.0504, "theo": 5.5249, "change": 2.955, "open": 5.48, "high": 5.48, "low": 5.48, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-09-21T15:20:05", "percent_change": 117.03, "prev_day_close": 2.52500003576279}, {"option": "ISRG261002P00412500", "bid": 13.4, "bid_size": 12.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.0166, "vega": 0.2623, "theta": -0.3999, "rho": -0.0684, "theo": 14.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "ISRG261002C00415000", "bid": 4.3, "bid_size": 20.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.3273, "open_interest": 187.0, "volume": 3.0, "delta": 0.3269, "gamma": 0.0157, "vega": 0.2535, "theta": -0.3802, "rho": 0.0451, "theo": 4.7312, "change": 0.425, "open": 3.0, "high": 3.25, "low": 2.5, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-09-21T12:07:20", "percent_change": 15.0442, "prev_day_close": 2.82500004768372}, {"option": "ISRG261002P00415000", "bid": 14.6, "bid_size": 13.0, "ask": 19.2, "ask_size": 13.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.679, "gamma": 0.0159, "vega": 0.2514, "theta": -0.3833, "rho": -0.0702, "theo": 16.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "ISRG261002C00417500", "bid": 3.6, "bid_size": 12.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.3323, "open_interest": 2.0, "volume": 0.0, "delta": 0.2905, "gamma": 0.0148, "vega": 0.2408, "theta": -0.3609, "rho": 0.0401, "theo": 4.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T15:53:59", "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "ISRG261002P00417500", "bid": 16.6, "bid_size": 12.0, "ask": 22.7, "ask_size": 16.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.0151, "vega": 0.2379, "theta": -0.364, "rho": -0.0729, "theo": 17.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "ISRG261002C00420000", "bid": 3.0, "bid_size": 22.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.3274, "open_interest": 89.0, "volume": 30.0, "delta": 0.2567, "gamma": 0.0139, "vega": 0.2269, "theta": -0.3394, "rho": 0.0355, "theo": 3.432, "change": 1.625, "open": 1.8, "high": 3.3, "low": 1.8, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T15:16:51", "percent_change": 97.0149, "prev_day_close": 1.67500001192093}, {"option": "ISRG261002P00420000", "bid": 18.9, "bid_size": 12.0, "ask": 24.7, "ask_size": 13.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": -0.7501, "gamma": 0.0141, "vega": 0.2222, "theta": -0.3426, "rho": -0.0731, "theo": 19.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.43, "last_trade_time": "2026-09-02T09:52:01", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "ISRG261002C00422500", "bid": 2.5, "bid_size": 12.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.2258, "gamma": 0.0129, "vega": 0.2117, "theta": -0.3166, "rho": 0.0312, "theo": 2.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "ISRG261002P00422500", "bid": 20.1, "bid_size": 12.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.0132, "vega": 0.2074, "theta": -0.32, "rho": -0.0741, "theo": 21.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "ISRG261002C00425000", "bid": 1.95, "bid_size": 16.0, "ask": 3.0, "ask_size": 17.0, "iv": 0.3327, "open_interest": 16.0, "volume": 2.0, "delta": 0.1976, "gamma": 0.0119, "vega": 0.1962, "theta": -0.293, "rho": 0.0273, "theo": 2.4621, "change": 0.875, "open": 1.3, "high": 2.0, "low": 1.3, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T14:07:28", "percent_change": 77.7778, "prev_day_close": 1.125}, {"option": "ISRG261002P00425000", "bid": 22.3, "bid_size": 12.0, "ask": 27.3, "ask_size": 12.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0121, "vega": 0.1899, "theta": -0.2965, "rho": -0.0738, "theo": 23.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.12, "last_trade_time": "2026-08-21T11:49:39", "percent_change": 0.0, "prev_day_close": 33.0500011444092}, {"option": "ISRG261002C00427500", "bid": 1.7, "bid_size": 12.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0108, "vega": 0.1804, "theta": -0.2692, "rho": 0.0238, "theo": 2.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ISRG261002P00427500", "bid": 24.6, "bid_size": 12.0, "ask": 29.5, "ask_size": 12.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": -0.8361, "gamma": 0.0111, "vega": 0.1741, "theta": -0.2732, "rho": -0.073, "theo": 25.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "ISRG261002C00430000", "bid": 1.15, "bid_size": 19.0, "ask": 2.7, "ask_size": 24.0, "iv": 0.3467, "open_interest": 5.0, "volume": 8.0, "delta": 0.1497, "gamma": 0.0098, "vega": 0.1649, "theta": -0.2458, "rho": 0.0207, "theo": 1.7538, "change": 0.825, "open": 1.28, "high": 1.6, "low": 1.28, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T14:42:50", "percent_change": 106.452, "prev_day_close": 0.775000020861626}, {"option": "ISRG261002P00430000", "bid": 26.6, "bid_size": 20.0, "ask": 31.6, "ask_size": 13.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.0101, "vega": 0.1566, "theta": -0.25, "rho": -0.0714, "theo": 28.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "ISRG261002C00432500", "bid": 0.9, "bid_size": 13.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": 0.1297, "gamma": 0.0088, "vega": 0.1497, "theta": -0.2232, "rho": 0.0179, "theo": 1.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ISRG261002P00432500", "bid": 29.6, "bid_size": 12.0, "ask": 33.5, "ask_size": 12.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0091, "vega": 0.1412, "theta": -0.2277, "rho": -0.0693, "theo": 30.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "ISRG261002C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 24.0, "iv": 0.4395, "open_interest": 5.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0079, "vega": 0.1354, "theta": -0.2017, "rho": 0.0155, "theo": 1.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T15:14:56", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "ISRG261002P00435000", "bid": 31.3, "bid_size": 5.0, "ask": 36.9, "ask_size": 5.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0082, "vega": 0.1249, "theta": -0.2063, "rho": -0.0658, "theo": 32.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4000015258789}, {"option": "ISRG261002C00437500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0071, "vega": 0.1218, "theta": -0.1814, "rho": 0.0133, "theo": 1.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG261002P00437500", "bid": 33.8, "bid_size": 2.0, "ask": 38.6, "ask_size": 2.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0074, "vega": 0.1108, "theta": -0.1862, "rho": -0.0627, "theo": 34.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "ISRG261002C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0063, "vega": 0.1093, "theta": -0.1626, "rho": 0.0115, "theo": 0.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-10T13:27:36", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ISRG261002P00440000", "bid": 35.4, "bid_size": 16.0, "ask": 41.6, "ask_size": 2.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0066, "vega": 0.0969, "theta": -0.1671, "rho": -0.0571, "theo": 37.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "ISRG261002C00442500", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0055, "vega": 0.0975, "theta": -0.1453, "rho": 0.0098, "theo": 0.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ISRG261002P00442500", "bid": 38.0, "bid_size": 16.0, "ask": 44.0, "ask_size": 2.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0059, "vega": 0.0839, "theta": -0.1502, "rho": -0.0544, "theo": 39.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "ISRG261002C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 6.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0049, "vega": 0.087, "theta": -0.1295, "rho": 0.0085, "theo": 0.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "ISRG261002P00445000", "bid": 40.4, "bid_size": 16.0, "ask": 46.4, "ask_size": 2.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0052, "vega": 0.0734, "theta": -0.1339, "rho": -0.0524, "theo": 42.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1999988555908}, {"option": "ISRG261002C00447500", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 4.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0043, "vega": 0.0773, "theta": -0.1151, "rho": 0.0073, "theo": 0.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ISRG261002P00447500", "bid": 42.8, "bid_size": 24.0, "ask": 47.6, "ask_size": 6.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0047, "vega": 0.06, "theta": -0.1195, "rho": -0.045, "theo": 44.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "ISRG261002C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.526, "open_interest": 3.0, "volume": 12.0, "delta": 0.0455, "gamma": 0.0038, "vega": 0.0686, "theta": -0.1021, "rho": 0.0062, "theo": 0.4475, "change": -2.35, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T15:08:01", "percent_change": -87.037, "prev_day_close": 2.70000004768372}, {"option": "ISRG261002P00450000", "bid": 44.9, "bid_size": 24.0, "ask": 51.2, "ask_size": 7.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0042, "vega": 0.0514, "theta": -0.1056, "rho": -0.0423, "theo": 46.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "ISRG261002C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0029, "vega": 0.0537, "theta": -0.0801, "rho": 0.0046, "theo": 0.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG261002P00455000", "bid": 49.6, "bid_size": 21.0, "ask": 56.2, "ask_size": 7.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0032, "vega": 0.0316, "theta": -0.0824, "rho": -0.0267, "theo": 51.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1000022888184}, {"option": "ISRG261002C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0022, "vega": 0.042, "theta": -0.0626, "rho": 0.0034, "theo": 0.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ISRG261002P00460000", "bid": 54.5, "bid_size": 16.0, "ask": 61.2, "ask_size": 2.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0022, "vega": 0.0185, "theta": -0.0647, "rho": -0.0117, "theo": 56.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "ISRG261002C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0017, "vega": 0.0327, "theta": -0.0488, "rho": 0.0025, "theo": 0.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG261002P00465000", "bid": 59.9, "bid_size": 19.0, "ask": 66.2, "ask_size": 3.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0013, "vega": 0.0101, "theta": -0.0528, "rho": -0.0109, "theo": 61.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.1000022888184}, {"option": "ISRG261002C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 7.0, "iv": 0.7188, "open_interest": 1.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0013, "vega": 0.0254, "theta": -0.038, "rho": 0.0019, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-24T15:45:11", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ISRG261002P00470000", "bid": 64.4, "bid_size": 16.0, "ask": 71.2, "ask_size": 2.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0006, "vega": 0.0022, "theta": -0.0482, "rho": -0.0021, "theo": 66.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "ISRG261002C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 8.0, "iv": 0.6924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.001, "vega": 0.0198, "theta": -0.0297, "rho": 0.0014, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG261002P00475000", "bid": 70.0, "bid_size": 17.0, "ask": 76.2, "ask_size": 4.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0458, "rho": 0.0, "theo": 71.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1000022888184}, {"option": "ISRG261002C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 7.0, "iv": 0.7411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0008, "vega": 0.0155, "theta": -0.0232, "rho": 0.001, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG261002P00480000", "bid": 74.8, "bid_size": 16.0, "ask": 81.2, "ask_size": 2.0, "iv": 0.6779, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 76.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.1000022888184}, {"option": "ISRG261002C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 7.0, "iv": 0.8202, "open_interest": 1.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0006, "vega": 0.0121, "theta": -0.0182, "rho": 0.0008, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-11T09:55:19", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG261002P00485000", "bid": 79.4, "bid_size": 16.0, "ask": 86.2, "ask_size": 2.0, "iv": 0.6863, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 81.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.1000022888184}, {"option": "ISRG261002C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.8448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0004, "vega": 0.0095, "theta": -0.0143, "rho": 0.0006, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG261002P00490000", "bid": 84.8, "bid_size": 17.0, "ask": 91.2, "ask_size": 2.0, "iv": 0.738, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 86.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.1000022888184}, {"option": "ISRG261002C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.8602, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0075, "theta": -0.0113, "rho": 0.0004, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG261002P00495000", "bid": 90.4, "bid_size": 16.0, "ask": 96.2, "ask_size": 2.0, "iv": 0.7988, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 91.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.100002288818}, {"option": "ISRG261002C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.9072, "open_interest": 2.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0003, "vega": 0.0059, "theta": -0.0089, "rho": 0.0004, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-09-10T12:53:05", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG261002P00500000", "bid": 94.5, "bid_size": 16.0, "ask": 101.2, "ask_size": 2.0, "iv": 0.7785, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 96.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.850002288818}, {"option": "ISRG261002C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.8666, "open_interest": 2.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0071, "rho": 0.0003, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-09-10T12:53:05", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "ISRG261002P00505000", "bid": 100.1, "bid_size": 16.0, "ask": 106.2, "ask_size": 2.0, "iv": 0.841, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 101.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.950000762939}, {"option": "ISRG261002C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 7.0, "iv": 0.9673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0056, "rho": 0.0002, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG261002P00510000", "bid": 104.2, "bid_size": 16.0, "ask": 111.2, "ask_size": 2.0, "iv": 0.8142, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 106.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.100002288818}, {"option": "ISRG261009C00200000", "bid": 199.5, "bid_size": 16.0, "ask": 208.1, "ask_size": 1.0, "iv": 1.432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1092, "theo": 203.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.5}, {"option": "ISRG261009P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 2.1692, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "ISRG261009C00210000", "bid": 189.5, "bid_size": 16.0, "ask": 198.2, "ask_size": 1.0, "iv": 1.3522, "open_interest": 4.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1147, "theo": 193.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.53, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 184.5}, {"option": "ISRG261009P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 2.04, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ISRG261009C00220000", "bid": 179.5, "bid_size": 16.0, "ask": 188.2, "ask_size": 1.0, "iv": 1.2548, "open_interest": 4.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1202, "theo": 183.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.47, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 174.549995422363}, {"option": "ISRG261009P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.9167, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ISRG261009C00230000", "bid": 169.5, "bid_size": 16.0, "ask": 178.2, "ask_size": 1.0, "iv": 1.1619, "open_interest": 6.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1256, "theo": 173.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.54, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 164.599998474121}, {"option": "ISRG261009P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.7987, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ISRG261009C00240000", "bid": 159.6, "bid_size": 16.0, "ask": 168.2, "ask_size": 1.0, "iv": 1.0921, "open_interest": 2.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1311, "theo": 163.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.7, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 154.599998474121}, {"option": "ISRG261009P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.6854, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ISRG261009C00250000", "bid": 149.6, "bid_size": 16.0, "ask": 158.3, "ask_size": 1.0, "iv": 1.0238, "open_interest": 2.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.1365, "theo": 153.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.27, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 144.650001525879}, {"option": "ISRG261009P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 1.0, "iv": 1.4125, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ISRG261009C00260000", "bid": 139.6, "bid_size": 16.0, "ask": 148.0, "ask_size": 1.0, "iv": 0.8854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.142, "theo": 143.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.649993896484}, {"option": "ISRG261009P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.9575, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0007, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ISRG261009C00270000", "bid": 129.6, "bid_size": 16.0, "ask": 138.0, "ask_size": 1.0, "iv": 0.8069, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.1474, "theo": 133.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.600002288818}, {"option": "ISRG261009P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 8.0, "iv": 0.8985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0012, "rho": -0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ISRG261009C00275000", "bid": 124.7, "bid_size": 16.0, "ask": 133.0, "ask_size": 3.0, "iv": 0.789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.1501, "theo": 128.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.700000762939}, {"option": "ISRG261009P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.3195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0016, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ISRG261009C00280000", "bid": 119.7, "bid_size": 16.0, "ask": 128.0, "ask_size": 1.0, "iv": 0.7515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.1528, "theo": 123.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.700000762939}, {"option": "ISRG261009P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 10.0, "iv": 1.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0019, "theta": -0.0022, "rho": -0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "ISRG261009C00285000", "bid": 114.7, "bid_size": 16.0, "ask": 122.8, "ask_size": 3.0, "iv": 0.5997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0025, "theta": 0.0, "rho": 0.1555, "theo": 118.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "ISRG261009P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 9.0, "iv": 1.2221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0028, "rho": -0.0002, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "ISRG261009C00290000", "bid": 109.7, "bid_size": 16.0, "ask": 118.2, "ask_size": 1.0, "iv": 0.7117, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.1582, "theo": 113.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.549999237061}, {"option": "ISRG261009P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.1744, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0037, "rho": -0.0002, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG261009C00295000", "bid": 104.7, "bid_size": 16.0, "ask": 113.2, "ask_size": 1.0, "iv": 0.6758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0043, "theta": 0.0, "rho": 0.1608, "theo": 108.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.7999992370606}, {"option": "ISRG261009P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.1272, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0049, "rho": -0.0003, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG261009C00300000", "bid": 99.7, "bid_size": 16.0, "ask": 107.6, "ask_size": 1.0, "iv": 0.4724, "open_interest": 2.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0058, "theta": 0.0, "rho": 0.1634, "theo": 103.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.15, "last_trade_time": "2026-09-17T15:50:40", "percent_change": 0.0, "prev_day_close": 94.2999992370606}, {"option": "ISRG261009P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 2.0, "iv": 0.948, "open_interest": 2.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0064, "rho": -0.0004, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-08T12:04:17", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ISRG261009C00305000", "bid": 94.7, "bid_size": 17.0, "ask": 103.3, "ask_size": 1.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0076, "theta": 0.0, "rho": 0.166, "theo": 98.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7999992370606}, {"option": "ISRG261009P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.9016, "open_interest": 10.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0076, "theta": -0.0083, "rho": -0.0006, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-09-15T12:15:55", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG261009C00310000", "bid": 89.8, "bid_size": 17.0, "ask": 98.4, "ask_size": 2.0, "iv": 0.6086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.01, "theta": 0.0, "rho": 0.1685, "theo": 93.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5499992370606}, {"option": "ISRG261009P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 0.7203, "open_interest": 6.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.01, "theta": -0.0109, "rho": -0.0008, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-09T12:30:12", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG261009C00315000", "bid": 84.8, "bid_size": 17.0, "ask": 93.2, "ask_size": 1.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0004, "vega": 0.0132, "theta": -0.0016, "rho": 0.171, "theo": 88.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.8999977111816}, {"option": "ISRG261009P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.5869, "open_interest": 4.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0004, "vega": 0.0132, "theta": -0.0141, "rho": -0.001, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T10:27:19", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ISRG261009C00320000", "bid": 79.8, "bid_size": 21.0, "ask": 88.5, "ask_size": 3.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0005, "vega": 0.0173, "theta": -0.0065, "rho": 0.1733, "theo": 83.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8999977111816}, {"option": "ISRG261009P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.6302, "open_interest": 27.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0005, "vega": 0.0174, "theta": -0.0183, "rho": -0.0014, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T12:07:11", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG261009C00325000", "bid": 74.9, "bid_size": 17.0, "ask": 83.2, "ask_size": 5.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0006, "vega": 0.0227, "theta": -0.0126, "rho": 0.1755, "theo": 78.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "ISRG261009P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 43.0, "iv": 0.7265, "open_interest": 13.0, "volume": 7.0, "delta": -0.0091, "gamma": 0.0006, "vega": 0.0228, "theta": -0.0237, "rho": -0.0019, "theo": 0.1132, "change": 2.235, "open": 0.35, "high": 2.46, "low": 0.35, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-09-21T12:28:06", "percent_change": 1277.14, "prev_day_close": 0.174999997019768}, {"option": "ISRG261009C00330000", "bid": 73.1, "bid_size": 6.0, "ask": 76.5, "ask_size": 8.0, "iv": 0.5725, "open_interest": 0.0, "volume": 2.0, "delta": 0.9869, "gamma": 0.0009, "vega": 0.0296, "theta": -0.0201, "rho": 0.1775, "theo": 73.8557, "change": 1.75, "open": 65.0, "high": 66.3, "low": 65.0, "tick": "up", "last_trade_price": 66.3, "last_trade_time": "2026-09-21T11:00:53", "percent_change": 2.71107, "prev_day_close": 64.5500011444092}, {"option": "ISRG261009P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.6942, "open_interest": 26.0, "volume": 6.0, "delta": -0.0124, "gamma": 0.0009, "vega": 0.0296, "theta": -0.0306, "rho": -0.0026, "theo": 0.1562, "change": 2.285, "open": 2.56, "high": 2.56, "low": 2.51, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-09-21T12:28:06", "percent_change": 1015.56, "prev_day_close": 0.225000003352761}, {"option": "ISRG261009C00335000", "bid": 65.0, "bid_size": 21.0, "ask": 73.7, "ask_size": 9.0, "iv": 0.4822, "open_interest": 6.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0012, "vega": 0.0384, "theta": -0.0294, "rho": 0.1793, "theo": 68.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.8, "last_trade_time": "2026-09-01T09:32:07", "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "ISRG261009P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.6615, "open_interest": 11.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0012, "vega": 0.0384, "theta": -0.0392, "rho": -0.0035, "theo": 0.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-18T12:47:59", "percent_change": 0.0, "prev_day_close": 0.900000024586916}, {"option": "ISRG261009C00340000", "bid": 60.1, "bid_size": 26.0, "ask": 66.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9766, "gamma": 0.0015, "vega": 0.0495, "theta": -0.0409, "rho": 0.1807, "theo": 64.021, "change": 0.75, "open": 55.2, "high": 55.2, "low": 55.2, "tick": "up", "last_trade_price": 55.2, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 1.37741, "prev_day_close": 54.4500007629394}, {"option": "ISRG261009P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.615, "open_interest": 6.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0015, "vega": 0.0497, "theta": -0.05, "rho": -0.0047, "theo": 0.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T15:05:54", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "ISRG261009C00345000", "bid": 55.2, "bid_size": 23.0, "ask": 61.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.002, "vega": 0.0634, "theta": -0.0549, "rho": 0.1816, "theo": 59.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5500011444092}, {"option": "ISRG261009P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 20.0, "iv": 0.4512, "open_interest": 14.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.002, "vega": 0.0635, "theta": -0.0634, "rho": -0.0064, "theo": 0.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T15:38:15", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "ISRG261009C00350000", "bid": 50.7, "bid_size": 24.0, "ask": 56.9, "ask_size": 5.0, "iv": 0.2639, "open_interest": 33.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0026, "vega": 0.0804, "theta": -0.0718, "rho": 0.182, "theo": 54.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-09-18T09:39:48", "percent_change": 0.0, "prev_day_close": 44.6999988555908}, {"option": "ISRG261009P00350000", "bid": 0.05, "bid_size": 32.0, "ask": 1.5, "ask_size": 124.0, "iv": 0.4024, "open_interest": 18.0, "volume": 1.0, "delta": -0.0411, "gamma": 0.0026, "vega": 0.0805, "theta": -0.0797, "rho": -0.0085, "theo": 0.5653, "change": -0.945, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-21T13:56:29", "percent_change": -60.0, "prev_day_close": 1.57499995827675}, {"option": "ISRG261009C00355000", "bid": 45.6, "bid_size": 22.0, "ask": 51.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0033, "vega": 0.1011, "theta": -0.0918, "rho": 0.1816, "theo": 49.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-09-16T09:52:25", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "ISRG261009P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 12.0, "iv": 0.5171, "open_interest": 12.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0033, "vega": 0.1014, "theta": -0.0991, "rho": -0.0113, "theo": 0.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-18T14:27:06", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ISRG261009C00360000", "bid": 41.0, "bid_size": 17.0, "ask": 47.0, "ask_size": 6.0, "iv": 0.2677, "open_interest": 3.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0042, "vega": 0.1255, "theta": -0.1152, "rho": 0.1803, "theo": 44.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.63, "last_trade_time": "2026-09-18T14:18:50", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "ISRG261009P00360000", "bid": 0.05, "bid_size": 16.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.4835, "open_interest": 6.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0042, "vega": 0.126, "theta": -0.1219, "rho": -0.0149, "theo": 1.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-16T11:20:39", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "ISRG261009C00365000", "bid": 36.5, "bid_size": 22.0, "ask": 42.4, "ask_size": 6.0, "iv": 0.2953, "open_interest": 8.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0053, "vega": 0.1535, "theta": -0.1417, "rho": 0.1778, "theo": 40.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-09-11T10:12:47", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "ISRG261009P00365000", "bid": 0.75, "bid_size": 14.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.4476, "open_interest": 4.0, "volume": 1.0, "delta": -0.0954, "gamma": 0.0053, "vega": 0.1543, "theta": -0.1478, "rho": -0.0197, "theo": 1.4502, "change": 0.315, "open": 2.69, "high": 2.69, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-09-21T11:27:59", "percent_change": 13.2632, "prev_day_close": 2.375}, {"option": "ISRG261009C00367500", "bid": 34.4, "bid_size": 39.0, "ask": 39.1, "ask_size": 11.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0058, "vega": 0.1689, "theta": -0.156, "rho": 0.1761, "theo": 37.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261009P00367500", "bid": 0.3, "bid_size": 18.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0059, "vega": 0.1693, "theta": -0.162, "rho": -0.0221, "theo": 1.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261009C00370000", "bid": 32.8, "bid_size": 39.0, "ask": 37.7, "ask_size": 12.0, "iv": 0.321, "open_interest": 19.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0065, "vega": 0.1848, "theta": -0.171, "rho": 0.174, "theo": 35.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.41, "last_trade_time": "2026-09-18T11:12:03", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "ISRG261009P00370000", "bid": 1.5, "bid_size": 22.0, "ask": 2.2, "ask_size": 19.0, "iv": 0.344, "open_interest": 5.0, "volume": 6.0, "delta": -0.124, "gamma": 0.0065, "vega": 0.185, "theta": -0.1766, "rho": -0.0255, "theo": 1.9665, "change": -1.4, "open": 4.0, "high": 4.0, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T14:28:42", "percent_change": -38.8889, "prev_day_close": 3.60000002384186}, {"option": "ISRG261009C00372500", "bid": 30.4, "bid_size": 38.0, "ask": 35.2, "ask_size": 12.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0071, "vega": 0.2015, "theta": -0.1863, "rho": 0.1715, "theo": 33.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261009P00372500", "bid": 1.9, "bid_size": 13.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.3485, "open_interest": 0.0, "volume": 3.0, "delta": -0.1408, "gamma": 0.0072, "vega": 0.2023, "theta": -0.1917, "rho": -0.0285, "theo": 2.284, "change": 3.0, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T12:25:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261009C00375000", "bid": 27.5, "bid_size": 82.0, "ask": 32.3, "ask_size": 12.0, "iv": 0.2624, "open_interest": 62.0, "volume": 4.0, "delta": 0.8408, "gamma": 0.0078, "vega": 0.2184, "theta": -0.202, "rho": 0.1687, "theo": 31.4456, "change": 6.8, "open": 26.15, "high": 30.5, "low": 26.15, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-09-21T15:04:49", "percent_change": 28.692, "prev_day_close": 23.6999998092651}, {"option": "ISRG261009P00375000", "bid": 2.1, "bid_size": 16.0, "ask": 3.0, "ask_size": 20.0, "iv": 0.3406, "open_interest": 4.0, "volume": 3.0, "delta": -0.1592, "gamma": 0.0078, "vega": 0.2187, "theta": -0.2072, "rho": -0.0323, "theo": 2.647, "change": -0.575, "open": 4.0, "high": 4.0, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T11:42:57", "percent_change": -12.8492, "prev_day_close": 4.47499990463257}, {"option": "ISRG261009C00377500", "bid": 25.0, "bid_size": 10.0, "ask": 31.8, "ask_size": 12.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0085, "vega": 0.2357, "theta": -0.2178, "rho": 0.1653, "theo": 29.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261009P00377500", "bid": 2.65, "bid_size": 10.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.1795, "gamma": 0.0085, "vega": 0.2366, "theta": -0.2227, "rho": -0.036, "theo": 3.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261009C00380000", "bid": 23.2, "bid_size": 13.0, "ask": 28.9, "ask_size": 13.0, "iv": 0.2857, "open_interest": 108.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0092, "vega": 0.2527, "theta": -0.2334, "rho": 0.1616, "theo": 27.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.8, "last_trade_time": "2026-09-17T14:53:50", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ISRG261009P00380000", "bid": 3.0, "bid_size": 17.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.333, "open_interest": 3.0, "volume": 2.0, "delta": -0.2016, "gamma": 0.0092, "vega": 0.2532, "theta": -0.2381, "rho": -0.0405, "theo": 3.5312, "change": -2.0, "open": 4.43, "high": 4.5, "low": 4.43, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T12:59:50", "percent_change": -30.7692, "prev_day_close": 6.5}, {"option": "ISRG261009C00382500", "bid": 21.0, "bid_size": 10.0, "ask": 26.8, "ask_size": 15.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.7749, "gamma": 0.0098, "vega": 0.2696, "theta": -0.2487, "rho": 0.1574, "theo": 25.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261009P00382500", "bid": 3.6, "bid_size": 12.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": -0.2255, "gamma": 0.0099, "vega": 0.2707, "theta": -0.2531, "rho": -0.0447, "theo": 4.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261009C00385000", "bid": 21.1, "bid_size": 37.0, "ask": 24.6, "ask_size": 17.0, "iv": 0.314, "open_interest": 30.0, "volume": 22.0, "delta": 0.7494, "gamma": 0.0105, "vega": 0.2858, "theta": -0.2633, "rho": 0.1528, "theo": 23.4732, "change": 4.4, "open": 17.07, "high": 22.2, "low": 17.07, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-09-21T14:40:21", "percent_change": 24.7191, "prev_day_close": 17.8000001907349}, {"option": "ISRG261009P00385000", "bid": 3.9, "bid_size": 12.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.327, "open_interest": 162.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.0106, "vega": 0.2863, "theta": -0.2676, "rho": -0.0498, "theo": 4.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-18T10:49:38", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "ISRG261009C00387500", "bid": 17.3, "bid_size": 28.0, "ask": 23.0, "ask_size": 14.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0111, "vega": 0.301, "theta": -0.277, "rho": 0.1478, "theo": 21.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261009P00387500", "bid": 4.8, "bid_size": 12.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.3517, "open_interest": 0.0, "volume": 1.0, "delta": -0.2786, "gamma": 0.0112, "vega": 0.3021, "theta": -0.2811, "rho": -0.0545, "theo": 5.3295, "change": 6.48, "open": 6.48, "high": 6.48, "low": 6.48, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-09-21T12:50:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261009C00390000", "bid": 17.2, "bid_size": 23.0, "ask": 21.0, "ask_size": 12.0, "iv": 0.3074, "open_interest": 25.0, "volume": 15.0, "delta": 0.6934, "gamma": 0.0117, "vega": 0.315, "theta": -0.2895, "rho": 0.1423, "theo": 19.8941, "change": -0.31, "open": 14.6, "high": 14.6, "low": 14.24, "tick": "down", "last_trade_price": 14.24, "last_trade_time": "2026-09-21T09:32:44", "percent_change": -2.13059, "prev_day_close": 14.5500001907349}, {"option": "ISRG261009P00390000", "bid": 5.4, "bid_size": 14.0, "ask": 6.4, "ask_size": 7.0, "iv": 0.3273, "open_interest": 2.0, "volume": 0.0, "delta": -0.3076, "gamma": 0.0118, "vega": 0.3155, "theta": -0.2934, "rho": -0.0601, "theo": 6.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.92, "last_trade_time": "2026-09-11T15:59:03", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ISRG261009C00392500", "bid": 14.0, "bid_size": 15.0, "ask": 20.0, "ask_size": 14.0, "iv": 0.2938, "open_interest": 0.0, "volume": 1.0, "delta": 0.6632, "gamma": 0.0122, "vega": 0.3273, "theta": -0.3006, "rho": 0.1366, "theo": 18.223, "change": 13.76, "open": 13.76, "high": 13.76, "low": 13.76, "tick": "up", "last_trade_price": 13.76, "last_trade_time": "2026-09-21T10:57:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261009P00392500", "bid": 6.3, "bid_size": 7.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.3379, "gamma": 0.0123, "vega": 0.328, "theta": -0.3042, "rho": -0.0664, "theo": 6.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261009C00395000", "bid": 14.4, "bid_size": 27.0, "ask": 17.9, "ask_size": 20.0, "iv": 0.316, "open_interest": 21.0, "volume": 6.0, "delta": 0.6318, "gamma": 0.0127, "vega": 0.3379, "theta": -0.3099, "rho": 0.1305, "theo": 16.6364, "change": 1.95, "open": 12.5, "high": 13.85, "low": 12.4, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-09-21T14:42:21", "percent_change": 16.3866, "prev_day_close": 11.9000000953674}, {"option": "ISRG261009P00395000", "bid": 7.2, "bid_size": 12.0, "ask": 8.1, "ask_size": 7.0, "iv": 0.327, "open_interest": 1.0, "volume": 1.0, "delta": -0.3696, "gamma": 0.0127, "vega": 0.3384, "theta": -0.3134, "rho": -0.071, "theo": 7.8178, "change": -2.35, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-21T12:49:16", "percent_change": -19.3416, "prev_day_close": 12.1500000953674}, {"option": "ISRG261009C00397500", "bid": 10.8, "bid_size": 25.0, "ask": 16.5, "ask_size": 15.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": 0.5995, "gamma": 0.013, "vega": 0.3462, "theta": -0.3174, "rho": 0.1242, "theo": 15.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261009P00397500", "bid": 8.3, "bid_size": 12.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.4021, "gamma": 0.0131, "vega": 0.3465, "theta": -0.3206, "rho": -0.0776, "theo": 8.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261009C00400000", "bid": 12.8, "bid_size": 27.0, "ask": 14.7, "ask_size": 23.0, "iv": 0.3294, "open_interest": 50.0, "volume": 6.0, "delta": 0.5664, "gamma": 0.0133, "vega": 0.3524, "theta": -0.3227, "rho": 0.1175, "theo": 13.7272, "change": 3.0, "open": 10.0, "high": 12.8, "low": 10.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-09-21T14:58:17", "percent_change": 30.6122, "prev_day_close": 9.80000019073486}, {"option": "ISRG261009P00400000", "bid": 9.2, "bid_size": 18.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.3243, "open_interest": 3.0, "volume": 1.0, "delta": -0.4355, "gamma": 0.0134, "vega": 0.3526, "theta": -0.3258, "rho": -0.0821, "theo": 9.9089, "change": -4.9, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-21T15:12:26", "percent_change": -32.4503, "prev_day_close": 15.0999999046326}, {"option": "ISRG261009C00402500", "bid": 10.7, "bid_size": 23.0, "ask": 13.2, "ask_size": 11.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": 0.5329, "gamma": 0.0134, "vega": 0.3561, "theta": -0.3259, "rho": 0.1109, "theo": 12.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261009P00402500", "bid": 10.1, "bid_size": 12.0, "ask": 12.8, "ask_size": 13.0, "iv": 0.3383, "open_interest": 0.0, "volume": 1.0, "delta": -0.4692, "gamma": 0.0136, "vega": 0.3561, "theta": -0.3288, "rho": -0.0886, "theo": 11.0897, "change": 13.49, "open": 13.49, "high": 13.49, "low": 13.49, "tick": "up", "last_trade_price": 13.49, "last_trade_time": "2026-09-21T12:49:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261009C00405000", "bid": 10.8, "bid_size": 11.0, "ask": 12.1, "ask_size": 12.0, "iv": 0.3354, "open_interest": 2.0, "volume": 6.0, "delta": 0.4994, "gamma": 0.0135, "vega": 0.3574, "theta": -0.3269, "rho": 0.104, "theo": 11.1808, "change": 3.25, "open": 8.84, "high": 11.05, "low": 8.84, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-09-21T15:24:15", "percent_change": 41.6667, "prev_day_close": 7.80000019073486}, {"option": "ISRG261009P00405000", "bid": 11.5, "bid_size": 13.0, "ask": 12.7, "ask_size": 1.0, "iv": 0.3204, "open_interest": 1.0, "volume": 0.0, "delta": -0.5031, "gamma": 0.0136, "vega": 0.357, "theta": -0.3296, "rho": -0.0926, "theo": 12.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.29, "last_trade_time": "2026-09-08T10:12:00", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "ISRG261009C00407500", "bid": 9.0, "bid_size": 13.0, "ask": 10.8, "ask_size": 12.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": 0.4659, "gamma": 0.0135, "vega": 0.3561, "theta": -0.3257, "rho": 0.0973, "theo": 10.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261009P00407500", "bid": 12.6, "bid_size": 8.0, "ask": 16.6, "ask_size": 13.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.5368, "gamma": 0.0136, "vega": 0.3558, "theta": -0.3282, "rho": -0.0988, "theo": 13.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261009C00410000", "bid": 8.6, "bid_size": 16.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.3321, "open_interest": 38.0, "volume": 26.0, "delta": 0.433, "gamma": 0.0133, "vega": 0.3524, "theta": -0.3223, "rho": 0.0905, "theo": 8.997, "change": 2.5, "open": 3.8, "high": 8.5, "low": 3.8, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-21T14:38:09", "percent_change": 41.6667, "prev_day_close": 6.0}, {"option": "ISRG261009P00410000", "bid": 13.8, "bid_size": 7.0, "ask": 17.9, "ask_size": 7.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.5701, "gamma": 0.0135, "vega": 0.3514, "theta": -0.3246, "rho": -0.1025, "theo": 15.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "ISRG261009C00412500", "bid": 7.3, "bid_size": 5.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.4008, "gamma": 0.0131, "vega": 0.3466, "theta": -0.3168, "rho": 0.084, "theo": 8.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261009P00412500", "bid": 15.3, "bid_size": 13.0, "ask": 18.2, "ask_size": 13.0, "iv": 0.3285, "open_interest": 0.0, "volume": 3.0, "delta": -0.6027, "gamma": 0.0132, "vega": 0.3455, "theta": -0.319, "rho": -0.1077, "theo": 16.7313, "change": 17.9, "open": 17.9, "high": 17.9, "low": 17.9, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-09-21T14:44:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261009C00415000", "bid": 6.8, "bid_size": 13.0, "ask": 7.8, "ask_size": 15.0, "iv": 0.3325, "open_interest": 3.0, "volume": 3.0, "delta": 0.3695, "gamma": 0.0128, "vega": 0.3385, "theta": -0.3096, "rho": 0.0775, "theo": 7.161, "change": -0.05, "open": 4.4, "high": 5.0, "low": 4.4, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T11:50:03", "percent_change": -0.990098, "prev_day_close": 5.04999995231628}, {"option": "ISRG261009P00415000", "bid": 16.8, "bid_size": 12.0, "ask": 21.6, "ask_size": 13.0, "iv": 0.3533, "open_interest": 1.0, "volume": 0.0, "delta": -0.6343, "gamma": 0.0129, "vega": 0.3364, "theta": -0.3115, "rho": -0.1107, "theo": 18.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-08-31T11:30:12", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ISRG261009C00420000", "bid": 5.2, "bid_size": 21.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.3315, "open_interest": 5.0, "volume": 9.0, "delta": 0.3107, "gamma": 0.0119, "vega": 0.3172, "theta": -0.2903, "rho": 0.0653, "theo": 5.6461, "change": 2.2, "open": 4.1, "high": 5.7, "low": 4.1, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-21T15:32:23", "percent_change": 62.8571, "prev_day_close": 3.5}, {"option": "ISRG261009P00420000", "bid": 20.7, "bid_size": 6.0, "ask": 25.2, "ask_size": 14.0, "iv": 0.3641, "open_interest": 1.0, "volume": 0.0, "delta": -0.6937, "gamma": 0.012, "vega": 0.3136, "theta": -0.2919, "rho": -0.1167, "theo": 21.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.58, "last_trade_time": "2026-09-03T10:06:53", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "ISRG261009C00425000", "bid": 3.9, "bid_size": 12.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.2579, "gamma": 0.0108, "vega": 0.2907, "theta": -0.2663, "rho": 0.0543, "theo": 4.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ISRG261009P00425000", "bid": 24.6, "bid_size": 11.0, "ask": 30.0, "ask_size": 13.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": -0.7473, "gamma": 0.011, "vega": 0.2872, "theta": -0.2675, "rho": -0.1193, "theo": 25.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9000005722046}, {"option": "ISRG261009C00430000", "bid": 2.75, "bid_size": 27.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.33, "open_interest": 1.0, "volume": 45.0, "delta": 0.2116, "gamma": 0.0096, "vega": 0.261, "theta": -0.2397, "rho": 0.0446, "theo": 3.4345, "change": 0.7, "open": 2.35, "high": 3.0, "low": 1.9, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T14:22:09", "percent_change": 35.0, "prev_day_close": 1.99999994039536}, {"option": "ISRG261009P00430000", "bid": 27.8, "bid_size": 11.0, "ask": 33.6, "ask_size": 13.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.7943, "gamma": 0.0098, "vega": 0.2559, "theta": -0.2404, "rho": -0.1218, "theo": 29.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "ISRG261009C00435000", "bid": 2.1, "bid_size": 12.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.337, "open_interest": 4.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0084, "vega": 0.2303, "theta": -0.2121, "rho": 0.0362, "theo": 2.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-08-27T13:57:31", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ISRG261009P00435000", "bid": 33.1, "bid_size": 6.0, "ask": 36.8, "ask_size": 12.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.8346, "gamma": 0.0086, "vega": 0.2238, "theta": -0.2124, "rho": -0.119, "theo": 33.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "ISRG261009C00440000", "bid": 1.4, "bid_size": 5.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0072, "vega": 0.2003, "theta": -0.185, "rho": 0.0292, "theo": 2.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ISRG261009P00440000", "bid": 36.3, "bid_size": 20.0, "ask": 42.5, "ask_size": 5.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0074, "vega": 0.1918, "theta": -0.1853, "rho": -0.1199, "theo": 38.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "ISRG261009C00445000", "bid": 1.1, "bid_size": 4.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0061, "vega": 0.1722, "theta": -0.1595, "rho": 0.0234, "theo": 1.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "ISRG261009P00445000", "bid": 41.2, "bid_size": 5.0, "ask": 47.0, "ask_size": 5.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0063, "vega": 0.1604, "theta": -0.1599, "rho": -0.1118, "theo": 42.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "ISRG261009C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0051, "vega": 0.1465, "theta": -0.1362, "rho": 0.0187, "theo": 1.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ISRG261009P00450000", "bid": 45.6, "bid_size": 16.0, "ask": 51.7, "ask_size": 2.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0054, "vega": 0.1323, "theta": -0.1365, "rho": -0.1013, "theo": 47.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "ISRG261009C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0042, "vega": 0.1234, "theta": -0.1154, "rho": 0.0148, "theo": 0.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "ISRG261009P00455000", "bid": 50.4, "bid_size": 16.0, "ask": 56.5, "ask_size": 2.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0045, "vega": 0.1103, "theta": -0.1157, "rho": -0.0948, "theo": 52.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.8, "last_trade_time": "2026-09-01T09:34:07", "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "ISRG261009C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0035, "vega": 0.1036, "theta": -0.0971, "rho": 0.0118, "theo": 0.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "ISRG261009P00460000", "bid": 54.6, "bid_size": 16.0, "ask": 61.4, "ask_size": 2.0, "iv": 0.434, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0038, "vega": 0.0848, "theta": -0.0976, "rho": -0.0837, "theo": 57.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8500003814697}, {"option": "ISRG261009C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0029, "vega": 0.0864, "theta": -0.0814, "rho": 0.0094, "theo": 0.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ISRG261009P00465000", "bid": 59.0, "bid_size": 16.0, "ask": 66.3, "ask_size": 2.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0032, "vega": 0.0655, "theta": -0.0811, "rho": -0.0637, "theo": 62.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "ISRG261009C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0024, "vega": 0.0718, "theta": -0.068, "rho": 0.0074, "theo": 0.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ISRG261009P00470000", "bid": 62.7, "bid_size": 20.0, "ask": 71.2, "ask_size": 2.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0027, "vega": 0.0506, "theta": -0.0652, "rho": -0.0604, "theo": 66.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5999984741211}, {"option": "ISRG261009C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.5834, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0019, "vega": 0.0596, "theta": -0.0566, "rho": 0.0059, "theo": 0.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "ISRG261009P00475000", "bid": 67.9, "bid_size": 16.0, "ask": 76.0, "ask_size": 3.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0022, "vega": 0.0301, "theta": -0.0543, "rho": -0.0371, "theo": 71.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5999984741211}, {"option": "ISRG261009C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.6183, "open_interest": 0.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0016, "vega": 0.0492, "theta": -0.0471, "rho": 0.0047, "theo": 0.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "ISRG261009P00480000", "bid": 72.7, "bid_size": 16.0, "ask": 81.2, "ask_size": 1.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0017, "vega": 0.0238, "theta": -0.0434, "rho": -0.0162, "theo": 76.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9000015258789}, {"option": "ISRG261009C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0013, "vega": 0.0408, "theta": -0.0391, "rho": 0.0037, "theo": 0.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ISRG261009P00485000", "bid": 77.9, "bid_size": 16.0, "ask": 86.2, "ask_size": 2.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.001, "vega": 0.0078, "theta": -0.0419, "rho": -0.0105, "theo": 81.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "ISRG261009C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.001, "vega": 0.0337, "theta": -0.0325, "rho": 0.003, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ISRG261009P00490000", "bid": 82.9, "bid_size": 20.0, "ask": 91.2, "ask_size": 2.0, "iv": 0.4772, "open_interest": 1.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0006, "vega": 0.0064, "theta": -0.0379, "rho": -0.0002, "theo": 86.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.58, "last_trade_time": "2026-09-18T10:26:42", "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "ISRG261009C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.6944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0008, "vega": 0.0279, "theta": -0.027, "rho": 0.0024, "theo": 0.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ISRG261009P00495000", "bid": 87.9, "bid_size": 16.0, "ask": 96.2, "ask_size": 2.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0, "theta": -0.0395, "rho": 0.0, "theo": 91.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.150001525879}, {"option": "ISRG261009C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.6866, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0007, "vega": 0.0231, "theta": -0.0225, "rho": 0.0019, "theo": 0.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ISRG261009P00500000", "bid": 92.9, "bid_size": 16.0, "ask": 101.2, "ask_size": 2.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0395, "rho": 0.0, "theo": 96.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.700000762939}, {"option": "ISRG261009C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.7489, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0006, "vega": 0.0191, "theta": -0.0187, "rho": 0.0015, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG261009P00505000", "bid": 97.9, "bid_size": 16.0, "ask": 105.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0395, "rho": 0.0, "theo": 101.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "ISRG261009C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0005, "vega": 0.0158, "theta": -0.0156, "rho": 0.0012, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG261009P00510000", "bid": 103.0, "bid_size": 16.0, "ask": 111.2, "ask_size": 2.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0395, "rho": 0.0, "theo": 106.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.700000762939}, {"option": "ISRG261016C00175000", "bid": 224.6, "bid_size": 16.0, "ask": 233.2, "ask_size": 16.0, "iv": 1.3255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1289, "theo": 228.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.25}, {"option": "ISRG261016P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 19.0, "iv": 1.4197, "open_interest": 0.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": -0.02, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-21T13:25:03", "percent_change": -5.0, "prev_day_close": 0.400000005960464}, {"option": "ISRG261016C00180000", "bid": 219.6, "bid_size": 16.0, "ask": 228.2, "ask_size": 16.0, "iv": 1.2726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1326, "theo": 223.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.300003051758}, {"option": "ISRG261016P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 16.0, "iv": 2.0805, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ISRG261016C00185000", "bid": 214.6, "bid_size": 16.0, "ask": 223.1, "ask_size": 17.0, "iv": 1.181, "open_interest": 8.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1363, "theo": 218.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.11, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 209.300003051758}, {"option": "ISRG261016P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 17.0, "iv": 1.7965, "open_interest": 20.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ISRG261016C00190000", "bid": 209.6, "bid_size": 16.0, "ask": 218.1, "ask_size": 18.0, "iv": 1.1284, "open_interest": 24.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.14, "theo": 213.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.3, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 204.349998474121}, {"option": "ISRG261016P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 24.0, "iv": 1.301, "open_interest": 19.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ISRG261016C00195000", "bid": 204.6, "bid_size": 16.0, "ask": 213.1, "ask_size": 17.0, "iv": 1.0764, "open_interest": 22.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1437, "theo": 208.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 157.67, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 199.349998474121}, {"option": "ISRG261016P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 1.9006, "open_interest": 18.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ISRG261016C00200000", "bid": 199.6, "bid_size": 16.0, "ask": 208.3, "ask_size": 16.0, "iv": 1.1077, "open_interest": 8.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1473, "theo": 203.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.15, "last_trade_time": "2026-09-08T15:08:47", "percent_change": 0.0, "prev_day_close": 194.349998474121}, {"option": "ISRG261016P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 18.0, "iv": 1.5116, "open_interest": 19.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ISRG261016C00210000", "bid": 189.7, "bid_size": 16.0, "ask": 198.3, "ask_size": 16.0, "iv": 1.0469, "open_interest": 24.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1547, "theo": 193.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.45, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 184.399993896484}, {"option": "ISRG261016P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 28.0, "iv": 1.1852, "open_interest": 14.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ISRG261016C00220000", "bid": 179.7, "bid_size": 16.0, "ask": 188.2, "ask_size": 17.0, "iv": 0.9242, "open_interest": 15.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.162, "theo": 183.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.76, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 174.449996948242}, {"option": "ISRG261016P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 1.0857, "open_interest": 21.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ISRG261016C00230000", "bid": 169.7, "bid_size": 16.0, "ask": 178.4, "ask_size": 16.0, "iv": 0.9042, "open_interest": 12.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1694, "theo": 173.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.2, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 164.449996948242}, {"option": "ISRG261016P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 41.0, "iv": 1.0288, "open_interest": 17.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.001, "rho": -0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ISRG261016C00240000", "bid": 159.0, "bid_size": 18.0, "ask": 168.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.1767, "theo": 163.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.36, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 153.099998474121}, {"option": "ISRG261016P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 17.0, "iv": 1.3595, "open_interest": 19.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0015, "rho": -0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-11T12:54:19", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ISRG261016C00245000", "bid": 154.8, "bid_size": 16.0, "ask": 163.1, "ask_size": 16.0, "iv": 0.6965, "open_interest": 20.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.1804, "theo": 158.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.39, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 148.5}, {"option": "ISRG261016P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 17.0, "iv": 1.223, "open_interest": 26.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0018, "theta": -0.0018, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ISRG261016C00250000", "bid": 149.1, "bid_size": 20.0, "ask": 157.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.184, "theo": 153.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.96, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 143.199996948242}, {"option": "ISRG261016P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 17.0, "iv": 1.2014, "open_interest": 47.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0023, "theta": -0.0023, "rho": -0.0002, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ISRG261016C00255000", "bid": 144.1, "bid_size": 16.0, "ask": 151.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0029, "theta": 0.0, "rho": 0.1876, "theo": 148.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.45, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 138.199996948242}, {"option": "ISRG261016P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 22.0, "iv": 1.2957, "open_interest": 31.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0029, "theta": -0.0028, "rho": -0.0002, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-16T10:09:42", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ISRG261016C00260000", "bid": 139.1, "bid_size": 16.0, "ask": 147.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0036, "theta": 0.0, "rho": 0.1913, "theo": 143.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.55, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 133.199996948242}, {"option": "ISRG261016P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.7874, "open_interest": 67.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0035, "rho": -0.0003, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-16T12:23:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ISRG261016C00265000", "bid": 134.8, "bid_size": 16.0, "ask": 143.8, "ask_size": 16.0, "iv": 0.7448, "open_interest": 45.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.1949, "theo": 138.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.36, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 128.25}, {"option": "ISRG261016P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 28.0, "iv": 0.7898, "open_interest": 37.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0044, "rho": -0.0004, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ISRG261016C00270000", "bid": 129.1, "bid_size": 16.0, "ask": 137.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0057, "theta": 0.0, "rho": 0.1984, "theo": 134.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.27, "last_trade_time": "2026-08-04T11:31:50", "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "ISRG261016P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 17.0, "iv": 0.7647, "open_interest": 94.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0054, "rho": -0.0005, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ISRG261016C00275000", "bid": 124.9, "bid_size": 16.0, "ask": 133.2, "ask_size": 16.0, "iv": 0.5477, "open_interest": 21.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0072, "theta": 0.0, "rho": 0.202, "theo": 129.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.65, "last_trade_time": "2026-09-09T14:55:00", "percent_change": 0.0, "prev_day_close": 118.599998474121}, {"option": "ISRG261016P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.6296, "open_interest": 123.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0067, "rho": -0.0006, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-08-25T09:30:20", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ISRG261016C00280000", "bid": 119.9, "bid_size": 16.0, "ask": 128.2, "ask_size": 16.0, "iv": 0.5039, "open_interest": 27.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.009, "theta": 0.0, "rho": 0.2055, "theo": 124.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.88, "last_trade_time": "2026-08-26T11:00:55", "percent_change": 0.0, "prev_day_close": 113.649997711182}, {"option": "ISRG261016P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 23.0, "iv": 0.7143, "open_interest": 78.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.009, "theta": -0.0082, "rho": -0.0008, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-16T10:09:42", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ISRG261016C00285000", "bid": 115.0, "bid_size": 16.0, "ask": 123.2, "ask_size": 20.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0112, "theta": 0.0, "rho": 0.209, "theo": 119.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.700000762939}, {"option": "ISRG261016P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 111.0, "iv": 0.6693, "open_interest": 3.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0112, "theta": -0.0101, "rho": -0.001, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-11T10:56:12", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ISRG261016C00290000", "bid": 110.0, "bid_size": 16.0, "ask": 117.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0139, "theta": 0.0, "rho": 0.2124, "theo": 114.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.65, "last_trade_time": "2026-07-22T14:52:28", "percent_change": 0.0, "prev_day_close": 103.700000762939}, {"option": "ISRG261016P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 163.0, "iv": 0.5287, "open_interest": 122.0, "volume": 6.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.014, "theta": -0.0125, "rho": -0.0012, "theo": 0.0705, "change": -0.15, "open": 0.1, "high": 0.13, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:15:17", "percent_change": -75.0, "prev_day_close": 0.200000002980232}, {"option": "ISRG261016C00295000", "bid": 105.0, "bid_size": 16.0, "ask": 113.3, "ask_size": 20.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0003, "vega": 0.0173, "theta": 0.0, "rho": 0.2157, "theo": 109.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "ISRG261016P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 68.0, "iv": 0.5518, "open_interest": 89.0, "volume": 59.0, "delta": -0.0056, "gamma": 0.0003, "vega": 0.0174, "theta": -0.0152, "rho": -0.0016, "theo": 0.0903, "change": 0.02, "open": 0.68, "high": 0.68, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T12:18:31", "percent_change": 8.0, "prev_day_close": 0.249999994412065}, {"option": "ISRG261016C00300000", "bid": 100.1, "bid_size": 16.0, "ask": 107.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0004, "vega": 0.0215, "theta": -0.0027, "rho": 0.2189, "theo": 104.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.2, "last_trade_time": "2026-09-17T09:30:06", "percent_change": 0.0, "prev_day_close": 94.2999992370606}, {"option": "ISRG261016P00300000", "bid": 0.1, "bid_size": 2.0, "ask": 0.25, "ask_size": 56.0, "iv": 0.5007, "open_interest": 207.0, "volume": 64.0, "delta": -0.0072, "gamma": 0.0004, "vega": 0.0216, "theta": -0.0187, "rho": -0.002, "theo": 0.1168, "change": -0.375, "open": 0.74, "high": 0.74, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:15:54", "percent_change": -71.4286, "prev_day_close": 0.524999994784594}, {"option": "ISRG261016C00305000", "bid": 95.1, "bid_size": 16.0, "ask": 102.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": 0.9906, "gamma": 0.0005, "vega": 0.0266, "theta": -0.0076, "rho": 0.222, "theo": 99.2483, "change": 5.25, "open": 94.55, "high": 94.55, "low": 94.55, "tick": "up", "last_trade_price": 94.55, "last_trade_time": "2026-09-21T14:05:10", "percent_change": 5.87906, "prev_day_close": 89.2999992370606}, {"option": "ISRG261016P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 102.0, "iv": 0.6053, "open_interest": 62.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0005, "vega": 0.0268, "theta": -0.0228, "rho": -0.0026, "theo": 0.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-18T12:55:01", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "ISRG261016C00310000", "bid": 90.2, "bid_size": 16.0, "ask": 98.1, "ask_size": 20.0, "iv": 0.3751, "open_interest": 17.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0006, "vega": 0.0328, "theta": -0.0133, "rho": 0.2249, "theo": 94.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.82, "last_trade_time": "2026-09-18T09:38:40", "percent_change": 0.0, "prev_day_close": 84.3999977111816}, {"option": "ISRG261016P00310000", "bid": 0.05, "bid_size": 45.0, "ask": 0.45, "ask_size": 98.0, "iv": 0.4746, "open_interest": 194.0, "volume": 8.0, "delta": -0.0116, "gamma": 0.0006, "vega": 0.0328, "theta": -0.0278, "rho": -0.0033, "theo": 0.1925, "change": -0.085, "open": 0.4, "high": 0.53, "low": 0.28, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T13:00:48", "percent_change": -22.6667, "prev_day_close": 0.375}, {"option": "ISRG261016C00315000", "bid": 85.2, "bid_size": 16.0, "ask": 92.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0008, "vega": 0.0404, "theta": -0.02, "rho": 0.2276, "theo": 89.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-09-17T12:29:18", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "ISRG261016P00315000", "bid": 0.2, "bid_size": 1.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.4725, "open_interest": 48.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0008, "vega": 0.0406, "theta": -0.0337, "rho": -0.0042, "theo": 0.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-16T11:05:15", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "ISRG261016C00320000", "bid": 80.3, "bid_size": 28.0, "ask": 87.9, "ask_size": 27.0, "iv": 0.0, "open_interest": 15.0, "volume": 2.0, "delta": 0.981, "gamma": 0.001, "vega": 0.0494, "theta": -0.0278, "rho": 0.2301, "theo": 84.4661, "change": 3.9, "open": 78.0, "high": 78.0, "low": 78.0, "tick": "no_change", "last_trade_price": 78.0, "last_trade_time": "2026-09-21T10:47:19", "percent_change": 5.26316, "prev_day_close": 74.0999984741211}, {"option": "ISRG261016P00320000", "bid": 0.15, "bid_size": 22.0, "ask": 0.65, "ask_size": 78.0, "iv": 0.4562, "open_interest": 207.0, "volume": 3.0, "delta": -0.0188, "gamma": 0.001, "vega": 0.0495, "theta": -0.0408, "rho": -0.0053, "theo": 0.3186, "change": -0.27, "open": 0.47, "high": 0.47, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-21T15:25:44", "percent_change": -45.0, "prev_day_close": 0.599999994039536}, {"option": "ISRG261016C00325000", "bid": 75.4, "bid_size": 21.0, "ask": 82.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0012, "vega": 0.0604, "theta": -0.0368, "rho": 0.2322, "theo": 79.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.3, "last_trade_time": "2026-08-24T11:33:24", "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "ISRG261016P00325000", "bid": 0.2, "bid_size": 12.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.4111, "open_interest": 239.0, "volume": 13.0, "delta": -0.0238, "gamma": 0.0012, "vega": 0.0608, "theta": -0.0491, "rho": -0.0068, "theo": 0.4095, "change": -0.225, "open": 0.5, "high": 0.5, "low": 0.39, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:12:36", "percent_change": -36.0, "prev_day_close": 0.625}, {"option": "ISRG261016C00330000", "bid": 70.5, "bid_size": 21.0, "ask": 76.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0015, "vega": 0.0733, "theta": -0.0473, "rho": 0.234, "theo": 74.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.18, "last_trade_time": "2026-09-18T12:43:05", "percent_change": 0.0, "prev_day_close": 64.5500011444092}, {"option": "ISRG261016P00330000", "bid": 0.25, "bid_size": 21.0, "ask": 0.55, "ask_size": 21.0, "iv": 0.4044, "open_interest": 322.0, "volume": 16.0, "delta": -0.0301, "gamma": 0.0015, "vega": 0.0734, "theta": -0.0589, "rho": -0.0086, "theo": 0.5261, "change": -0.335, "open": 0.88, "high": 0.88, "low": 0.45, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-21T15:11:49", "percent_change": -40.6061, "prev_day_close": 0.824999988079071}, {"option": "ISRG261016C00335000", "bid": 65.7, "bid_size": 21.0, "ask": 72.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0019, "vega": 0.0886, "theta": -0.0594, "rho": 0.2352, "theo": 69.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-09-11T12:04:36", "percent_change": 0.0, "prev_day_close": 59.6999988555908}, {"option": "ISRG261016P00335000", "bid": 0.5, "bid_size": 1.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.4098, "open_interest": 130.0, "volume": 3.0, "delta": -0.038, "gamma": 0.0019, "vega": 0.089, "theta": -0.0703, "rho": -0.0107, "theo": 0.6753, "change": -0.075, "open": 1.0, "high": 1.02, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T11:01:28", "percent_change": -6.97675, "prev_day_close": 1.07500001788139}, {"option": "ISRG261016C00340000", "bid": 60.9, "bid_size": 21.0, "ask": 67.6, "ask_size": 20.0, "iv": 0.2551, "open_interest": 8.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0023, "vega": 0.1064, "theta": -0.0731, "rho": 0.2359, "theo": 65.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-09-17T10:33:31", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "ISRG261016P00340000", "bid": 0.75, "bid_size": 1.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.4066, "open_interest": 1088.0, "volume": 20.0, "delta": -0.0477, "gamma": 0.0023, "vega": 0.1066, "theta": -0.0834, "rho": -0.0136, "theo": 0.8651, "change": -0.53, "open": 1.53, "high": 1.66, "low": 0.82, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-09-21T15:38:38", "percent_change": -39.2593, "prev_day_close": 1.35000002384186}, {"option": "ISRG261016C00345000", "bid": 56.1, "bid_size": 29.0, "ask": 62.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 8.0, "volume": 1.0, "delta": 0.9403, "gamma": 0.0028, "vega": 0.1268, "theta": -0.0887, "rho": 0.2359, "theo": 60.3332, "change": 4.75, "open": 56.35, "high": 56.35, "low": 56.35, "tick": "up", "last_trade_price": 56.35, "last_trade_time": "2026-09-21T12:48:56", "percent_change": 9.20543, "prev_day_close": 51.6000003814697}, {"option": "ISRG261016P00345000", "bid": 0.9, "bid_size": 1.0, "ask": 1.25, "ask_size": 21.0, "iv": 0.3982, "open_interest": 171.0, "volume": 8.0, "delta": -0.0598, "gamma": 0.0028, "vega": 0.1272, "theta": -0.0983, "rho": -0.0168, "theo": 1.1072, "change": -0.365, "open": 1.64, "high": 1.86, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-09-21T15:05:09", "percent_change": -25.614, "prev_day_close": 1.42500001192093}, {"option": "ISRG261016C00350000", "bid": 52.3, "bid_size": 97.0, "ask": 57.2, "ask_size": 23.0, "iv": 0.3161, "open_interest": 145.0, "volume": 3.0, "delta": 0.9257, "gamma": 0.0034, "vega": 0.1502, "theta": -0.106, "rho": 0.235, "theo": 55.6539, "change": 8.8, "open": 48.54, "high": 55.0, "low": 48.54, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-09-21T15:11:05", "percent_change": 19.0476, "prev_day_close": 46.1999988555908}, {"option": "ISRG261016P00350000", "bid": 1.1, "bid_size": 10.0, "ask": 1.55, "ask_size": 20.0, "iv": 0.3877, "open_interest": 1111.0, "volume": 36.0, "delta": -0.0744, "gamma": 0.0034, "vega": 0.1512, "theta": -0.1149, "rho": -0.0209, "theo": 1.4126, "change": -0.77, "open": 2.39, "high": 2.39, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-09-21T15:38:38", "percent_change": -35.814, "prev_day_close": 2.14999997615814}, {"option": "ISRG261016C00355000", "bid": 46.2, "bid_size": 65.0, "ask": 52.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.908, "gamma": 0.004, "vega": 0.176, "theta": -0.125, "rho": 0.2332, "theo": 51.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-09-15T09:45:12", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "ISRG261016P00355000", "bid": 1.35, "bid_size": 15.0, "ask": 2.4, "ask_size": 47.0, "iv": 0.3915, "open_interest": 581.0, "volume": 340.0, "delta": -0.0923, "gamma": 0.004, "vega": 0.1764, "theta": -0.1333, "rho": -0.0259, "theo": 1.7985, "change": -0.825, "open": 2.01, "high": 2.05, "low": 2.01, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T14:13:21", "percent_change": -28.6957, "prev_day_close": 2.875}, {"option": "ISRG261016C00360000", "bid": 42.6, "bid_size": 82.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.2663, "open_interest": 136.0, "volume": 13.0, "delta": 0.8867, "gamma": 0.0048, "vega": 0.2044, "theta": -0.1454, "rho": 0.2302, "theo": 46.5508, "change": 5.23, "open": 40.0, "high": 43.23, "low": 40.0, "tick": "no_change", "last_trade_price": 43.23, "last_trade_time": "2026-09-21T13:40:26", "percent_change": 13.7632, "prev_day_close": 38.0}, {"option": "ISRG261016P00360000", "bid": 1.95, "bid_size": 15.0, "ask": 2.6, "ask_size": 23.0, "iv": 0.3804, "open_interest": 425.0, "volume": 26.0, "delta": -0.1137, "gamma": 0.0048, "vega": 0.2052, "theta": -0.1532, "rho": -0.0317, "theo": 2.2823, "change": -1.38, "open": 3.36, "high": 3.36, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-09-21T15:29:31", "percent_change": -37.8082, "prev_day_close": 3.64999997615814}, {"option": "ISRG261016C00365000", "bid": 38.1, "bid_size": 55.0, "ask": 43.6, "ask_size": 12.0, "iv": 0.3116, "open_interest": 173.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0056, "vega": 0.235, "theta": -0.1669, "rho": 0.2259, "theo": 42.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-09-18T10:31:53", "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "ISRG261016P00365000", "bid": 2.6, "bid_size": 7.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.384, "open_interest": 162.0, "volume": 14.0, "delta": -0.139, "gamma": 0.0056, "vega": 0.2366, "theta": -0.1741, "rho": -0.0385, "theo": 2.8832, "change": -1.25, "open": 4.29, "high": 4.29, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T13:55:58", "percent_change": -27.4725, "prev_day_close": 4.55000019073486}, {"option": "ISRG261016C00367500", "bid": 35.3, "bid_size": 38.0, "ask": 41.9, "ask_size": 12.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": 0.8473, "gamma": 0.006, "vega": 0.2506, "theta": -0.1779, "rho": 0.2233, "theo": 40.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261016P00367500", "bid": 3.0, "bid_size": 5.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.3766, "open_interest": 0.0, "volume": 1.0, "delta": -0.1534, "gamma": 0.006, "vega": 0.2515, "theta": -0.1849, "rho": -0.0425, "theo": 3.2366, "change": 4.1, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T11:13:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261016C00370000", "bid": 34.3, "bid_size": 76.0, "ask": 39.8, "ask_size": 12.0, "iv": 0.3349, "open_interest": 265.0, "volume": 2.0, "delta": 0.832, "gamma": 0.0064, "vega": 0.2667, "theta": -0.189, "rho": 0.2203, "theo": 37.92, "change": 4.2, "open": 34.9, "high": 34.9, "low": 34.9, "tick": "no_change", "last_trade_price": 34.9, "last_trade_time": "2026-09-21T14:04:41", "percent_change": 13.6808, "prev_day_close": 30.6999998092651}, {"option": "ISRG261016P00370000", "bid": 3.3, "bid_size": 22.0, "ask": 3.9, "ask_size": 19.0, "iv": 0.3683, "open_interest": 291.0, "volume": 58.0, "delta": -0.1688, "gamma": 0.0064, "vega": 0.2671, "theta": -0.1957, "rho": -0.0469, "theo": 3.6268, "change": -2.2, "open": 6.5, "high": 6.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T15:42:45", "percent_change": -38.5965, "prev_day_close": 5.70000004768372}, {"option": "ISRG261016C00372500", "bid": 31.0, "bid_size": 25.0, "ask": 37.0, "ask_size": 11.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.0068, "vega": 0.2828, "theta": -0.2, "rho": 0.2169, "theo": 35.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261016P00372500", "bid": 3.7, "bid_size": 13.0, "ask": 4.4, "ask_size": 18.0, "iv": 0.3664, "open_interest": 0.0, "volume": 15.0, "delta": -0.1854, "gamma": 0.0069, "vega": 0.2844, "theta": -0.2064, "rho": -0.0509, "theo": 4.0597, "change": 4.03, "open": 6.26, "high": 6.26, "low": 4.03, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-09-21T15:38:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261016C00375000", "bid": 29.8, "bid_size": 51.0, "ask": 35.8, "ask_size": 14.0, "iv": 0.3279, "open_interest": 196.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0073, "vega": 0.2986, "theta": -0.2109, "rho": 0.2132, "theo": 33.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-09-18T14:02:39", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "ISRG261016P00375000", "bid": 4.3, "bid_size": 6.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.3613, "open_interest": 223.0, "volume": 27.0, "delta": -0.2031, "gamma": 0.0073, "vega": 0.2995, "theta": -0.2171, "rho": -0.0557, "theo": 4.5382, "change": -2.7, "open": 7.25, "high": 7.25, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T15:32:16", "percent_change": -36.9863, "prev_day_close": 7.29999995231628}, {"option": "ISRG261016C00377500", "bid": 27.0, "bid_size": 25.0, "ask": 33.1, "ask_size": 14.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.7793, "gamma": 0.0077, "vega": 0.3145, "theta": -0.2216, "rho": 0.209, "theo": 31.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261016P00377500", "bid": 4.8, "bid_size": 6.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.3647, "open_interest": 0.0, "volume": 3.0, "delta": -0.222, "gamma": 0.0078, "vega": 0.3151, "theta": -0.2275, "rho": -0.0612, "theo": 5.0631, "change": 5.7, "open": 5.71, "high": 5.71, "low": 5.7, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-21T13:24:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261016C00380000", "bid": 27.1, "bid_size": 68.0, "ask": 31.5, "ask_size": 13.0, "iv": 0.3394, "open_interest": 313.0, "volume": 1.0, "delta": 0.7594, "gamma": 0.0082, "vega": 0.3298, "theta": -0.2319, "rho": 0.2044, "theo": 29.9536, "change": 0.8, "open": 24.55, "high": 24.55, "low": 24.55, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-09-21T12:00:01", "percent_change": 3.36842, "prev_day_close": 23.75}, {"option": "ISRG261016P00380000", "bid": 4.9, "bid_size": 22.0, "ask": 6.1, "ask_size": 40.0, "iv": 0.3553, "open_interest": 639.0, "volume": 19.0, "delta": -0.2421, "gamma": 0.0082, "vega": 0.3311, "theta": -0.2376, "rho": -0.0658, "theo": 5.6423, "change": -2.81, "open": 8.55, "high": 8.58, "low": 5.74, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-09-21T15:29:31", "percent_change": -32.8655, "prev_day_close": 8.5499997138977}, {"option": "ISRG261016C00382500", "bid": 24.6, "bid_size": 54.0, "ask": 29.4, "ask_size": 23.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.7384, "gamma": 0.0086, "vega": 0.3444, "theta": -0.2417, "rho": 0.1996, "theo": 28.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261016P00382500", "bid": 6.0, "bid_size": 7.0, "ask": 6.8, "ask_size": 15.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.0086, "vega": 0.3452, "theta": -0.2471, "rho": -0.0712, "theo": 6.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261016C00385000", "bid": 23.0, "bid_size": 108.0, "ask": 26.9, "ask_size": 14.0, "iv": 0.3175, "open_interest": 90.0, "volume": 40.0, "delta": 0.7163, "gamma": 0.009, "vega": 0.3585, "theta": -0.2508, "rho": 0.1943, "theo": 26.2845, "change": 4.79, "open": 18.7, "high": 24.74, "low": 18.7, "tick": "up", "last_trade_price": 24.74, "last_trade_time": "2026-09-21T14:36:50", "percent_change": 24.01, "prev_day_close": 19.9499998092651}, {"option": "ISRG261016P00385000", "bid": 6.5, "bid_size": 16.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.3551, "open_interest": 256.0, "volume": 2.0, "delta": -0.2855, "gamma": 0.0091, "vega": 0.3597, "theta": -0.2561, "rho": -0.0771, "theo": 6.9651, "change": -0.4, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-21T09:30:05", "percent_change": -3.84615, "prev_day_close": 10.4000000953674}, {"option": "ISRG261016C00387500", "bid": 20.0, "bid_size": 29.0, "ask": 25.9, "ask_size": 14.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": 0.6932, "gamma": 0.0094, "vega": 0.3714, "theta": -0.2593, "rho": 0.1887, "theo": 24.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261016P00387500", "bid": 7.5, "bid_size": 7.0, "ask": 8.2, "ask_size": 20.0, "iv": 0.3571, "open_interest": 0.0, "volume": 1.0, "delta": -0.3089, "gamma": 0.0094, "vega": 0.3724, "theta": -0.2643, "rho": -0.0827, "theo": 7.7203, "change": 10.2, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-21T11:29:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261016C00390000", "bid": 21.4, "bid_size": 25.0, "ask": 24.3, "ask_size": 24.0, "iv": 0.3517, "open_interest": 346.0, "volume": 53.0, "delta": 0.6692, "gamma": 0.0097, "vega": 0.3832, "theta": -0.2669, "rho": 0.1828, "theo": 22.8587, "change": 5.35, "open": 16.7, "high": 22.8, "low": 16.5, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-09-21T15:37:33", "percent_change": 30.659, "prev_day_close": 17.4499998092651}, {"option": "ISRG261016P00390000", "bid": 8.3, "bid_size": 9.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.3549, "open_interest": 325.0, "volume": 18.0, "delta": -0.3331, "gamma": 0.0098, "vega": 0.3837, "theta": -0.2717, "rho": -0.0891, "theo": 8.5365, "change": -2.75, "open": 12.55, "high": 13.0, "low": 9.62, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-09-21T14:03:15", "percent_change": -22.1774, "prev_day_close": 12.4000000953674}, {"option": "ISRG261016C00392500", "bid": 17.2, "bid_size": 64.0, "ask": 22.2, "ask_size": 12.0, "iv": 0.3108, "open_interest": 0.0, "volume": 38.0, "delta": 0.6444, "gamma": 0.01, "vega": 0.3937, "theta": -0.2735, "rho": 0.1765, "theo": 21.2438, "change": 18.3, "open": 15.6, "high": 18.3, "low": 15.45, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-09-21T12:17:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261016P00392500", "bid": 9.2, "bid_size": 10.0, "ask": 9.9, "ask_size": 8.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0101, "vega": 0.3949, "theta": -0.2782, "rho": -0.0944, "theo": 9.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261016C00395000", "bid": 19.4, "bid_size": 13.0, "ask": 20.2, "ask_size": 8.0, "iv": 0.3514, "open_interest": 242.0, "volume": 16.0, "delta": 0.6188, "gamma": 0.0103, "vega": 0.4026, "theta": -0.2791, "rho": 0.17, "theo": 19.6975, "change": 2.65, "open": 15.34, "high": 17.7, "low": 15.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-09-21T14:21:04", "percent_change": 17.608, "prev_day_close": 15.0500001907349}, {"option": "ISRG261016P00395000", "bid": 10.1, "bid_size": 7.0, "ask": 10.9, "ask_size": 19.0, "iv": 0.3519, "open_interest": 65.0, "volume": 9.0, "delta": -0.3841, "gamma": 0.0104, "vega": 0.4032, "theta": -0.2835, "rho": -0.1006, "theo": 10.3748, "change": -2.1, "open": 14.6, "high": 14.6, "low": 12.85, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-09-21T12:09:34", "percent_change": -14.0468, "prev_day_close": 14.9499998092651}, {"option": "ISRG261016C00397500", "bid": 16.8, "bid_size": 17.0, "ask": 19.6, "ask_size": 20.0, "iv": 0.347, "open_interest": 0.0, "volume": 16.0, "delta": 0.5927, "gamma": 0.0105, "vega": 0.41, "theta": -0.2836, "rho": 0.1633, "theo": 18.2211, "change": 16.15, "open": 13.9, "high": 16.33, "low": 13.9, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-09-21T13:39:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261016P00397500", "bid": 10.9, "bid_size": 15.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.3476, "open_interest": 0.0, "volume": 15.0, "delta": -0.4105, "gamma": 0.0106, "vega": 0.4102, "theta": -0.2878, "rho": -0.108, "theo": 11.397, "change": 12.59, "open": 15.9, "high": 15.9, "low": 12.59, "tick": "down", "last_trade_price": 12.59, "last_trade_time": "2026-09-21T14:03:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261016C00400000", "bid": 16.5, "bid_size": 14.0, "ask": 18.0, "ask_size": 20.0, "iv": 0.3567, "open_interest": 477.0, "volume": 602.0, "delta": 0.566, "gamma": 0.0107, "vega": 0.4156, "theta": -0.2868, "rho": 0.1563, "theo": 16.817, "change": 4.35, "open": 12.36, "high": 16.9, "low": 12.36, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-09-21T15:36:09", "percent_change": 34.6614, "prev_day_close": 12.5500001907349}, {"option": "ISRG261016P00400000", "bid": 12.0, "bid_size": 18.0, "ask": 12.9, "ask_size": 13.0, "iv": 0.3452, "open_interest": 496.0, "volume": 19.0, "delta": -0.4375, "gamma": 0.0108, "vega": 0.4158, "theta": -0.2909, "rho": -0.1133, "theo": 12.4961, "change": -4.85, "open": 17.0, "high": 17.0, "low": 13.1, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-21T15:32:57", "percent_change": -27.0195, "prev_day_close": 17.9499998092651}, {"option": "ISRG261016C00402500", "bid": 15.2, "bid_size": 12.0, "ask": 17.1, "ask_size": 19.0, "iv": 0.3611, "open_interest": 0.0, "volume": 1.0, "delta": 0.5391, "gamma": 0.0108, "vega": 0.4192, "theta": -0.2888, "rho": 0.1493, "theo": 15.4854, "change": 11.75, "open": 11.75, "high": 11.75, "low": 11.75, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-09-21T10:06:20", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261016P00402500", "bid": 12.6, "bid_size": 20.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.3365, "open_interest": 0.0, "volume": 3.0, "delta": -0.4648, "gamma": 0.011, "vega": 0.4191, "theta": -0.2926, "rho": -0.119, "theo": 13.6666, "change": 14.2, "open": 15.1, "high": 15.1, "low": 14.2, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-09-21T15:32:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261016C00405000", "bid": 14.0, "bid_size": 13.0, "ask": 14.8, "ask_size": 14.0, "iv": 0.3484, "open_interest": 359.0, "volume": 130.0, "delta": 0.5119, "gamma": 0.0109, "vega": 0.4211, "theta": -0.2894, "rho": 0.142, "theo": 14.227, "change": 3.29, "open": 10.54, "high": 13.86, "low": 10.54, "tick": "down", "last_trade_price": 13.84, "last_trade_time": "2026-09-21T15:27:59", "percent_change": 31.1848, "prev_day_close": 10.5500001907349}, {"option": "ISRG261016P00405000", "bid": 14.7, "bid_size": 2.0, "ask": 15.3, "ask_size": 7.0, "iv": 0.3465, "open_interest": 39.0, "volume": 7.0, "delta": -0.4923, "gamma": 0.0111, "vega": 0.4204, "theta": -0.2932, "rho": -0.1239, "theo": 14.9093, "change": -5.32, "open": 17.19, "high": 17.19, "low": 16.03, "tick": "down", "last_trade_price": 16.03, "last_trade_time": "2026-09-21T14:53:05", "percent_change": -24.918, "prev_day_close": 21.3500003814697}, {"option": "ISRG261016C00407500", "bid": 12.5, "bid_size": 15.0, "ask": 13.9, "ask_size": 18.0, "iv": 0.3473, "open_interest": 0.0, "volume": 4.0, "delta": 0.4848, "gamma": 0.0109, "vega": 0.421, "theta": -0.2888, "rho": 0.1348, "theo": 13.0425, "change": 11.1, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-21T13:48:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261016P00407500", "bid": 15.9, "bid_size": 11.0, "ask": 16.7, "ask_size": 9.0, "iv": 0.3452, "open_interest": 0.0, "volume": 1.0, "delta": -0.5198, "gamma": 0.0111, "vega": 0.4202, "theta": -0.2924, "rho": -0.1311, "theo": 16.2314, "change": 17.33, "open": 17.33, "high": 17.33, "low": 17.33, "tick": "up", "last_trade_price": 17.33, "last_trade_time": "2026-09-21T14:53:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261016C00410000", "bid": 11.6, "bid_size": 15.0, "ask": 12.4, "ask_size": 13.0, "iv": 0.3446, "open_interest": 359.0, "volume": 22.0, "delta": 0.4578, "gamma": 0.0109, "vega": 0.419, "theta": -0.287, "rho": 0.1275, "theo": 11.9304, "change": 2.95, "open": 8.3, "high": 11.6, "low": 8.3, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-09-21T15:24:15", "percent_change": 34.3023, "prev_day_close": 8.59999990463257}, {"option": "ISRG261016P00410000", "bid": 16.9, "bid_size": 7.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.3387, "open_interest": 123.0, "volume": 1.0, "delta": -0.5473, "gamma": 0.0111, "vega": 0.4179, "theta": -0.2904, "rho": -0.1363, "theo": 17.623, "change": -3.08, "open": 21.42, "high": 21.42, "low": 21.42, "tick": "down", "last_trade_price": 21.42, "last_trade_time": "2026-09-21T11:47:04", "percent_change": -12.5714, "prev_day_close": 24.5}, {"option": "ISRG261016C00412500", "bid": 9.4, "bid_size": 53.0, "ask": 12.1, "ask_size": 28.0, "iv": 0.339, "open_interest": 0.0, "volume": 4.0, "delta": 0.4311, "gamma": 0.0108, "vega": 0.4151, "theta": -0.2839, "rho": 0.1202, "theo": 10.8906, "change": 9.5, "open": 8.9, "high": 9.5, "low": 8.9, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-21T14:07:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261016P00412500", "bid": 17.6, "bid_size": 13.0, "ask": 19.6, "ask_size": 13.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": -0.5744, "gamma": 0.011, "vega": 0.4127, "theta": -0.2872, "rho": -0.1404, "theo": 19.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ISRG261016C00415000", "bid": 9.6, "bid_size": 15.0, "ask": 10.6, "ask_size": 26.0, "iv": 0.3463, "open_interest": 252.0, "volume": 21.0, "delta": 0.4048, "gamma": 0.0107, "vega": 0.4095, "theta": -0.2796, "rho": 0.1131, "theo": 9.9217, "change": 3.05, "open": 7.23, "high": 10.0, "low": 6.65, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-09-21T15:33:22", "percent_change": 43.8849, "prev_day_close": 6.9500002861023}, {"option": "ISRG261016P00415000", "bid": 19.1, "bid_size": 11.0, "ask": 21.1, "ask_size": 5.0, "iv": 0.329, "open_interest": 305.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.0109, "vega": 0.407, "theta": -0.2828, "rho": -0.1445, "theo": 20.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-09-18T15:51:25", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "ISRG261016C00420000", "bid": 7.9, "bid_size": 14.0, "ask": 8.6, "ask_size": 16.0, "iv": 0.3432, "open_interest": 475.0, "volume": 51.0, "delta": 0.3541, "gamma": 0.0103, "vega": 0.3933, "theta": -0.268, "rho": 0.0992, "theo": 8.1879, "change": 1.95, "open": 5.4, "high": 8.18, "low": 5.3, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-21T15:23:35", "percent_change": 33.3333, "prev_day_close": 5.84999990463257}, {"option": "ISRG261016P00420000", "bid": 23.3, "bid_size": 15.0, "ask": 26.8, "ask_size": 21.0, "iv": 0.3707, "open_interest": 47.0, "volume": 1.0, "delta": -0.6527, "gamma": 0.0105, "vega": 0.3893, "theta": -0.2708, "rho": -0.1529, "theo": 23.9132, "change": -3.83, "open": 27.22, "high": 27.22, "low": 27.22, "tick": "down", "last_trade_price": 27.22, "last_trade_time": "2026-09-21T13:05:47", "percent_change": -12.3349, "prev_day_close": 31.0500001907349}, {"option": "ISRG261016C00425000", "bid": 6.4, "bid_size": 16.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.3441, "open_interest": 156.0, "volume": 78.0, "delta": 0.3066, "gamma": 0.0097, "vega": 0.3716, "theta": -0.2528, "rho": 0.0861, "theo": 6.7105, "change": 1.97, "open": 4.4, "high": 6.62, "low": 4.4, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-09-21T15:36:08", "percent_change": 42.3656, "prev_day_close": 4.65000009536743}, {"option": "ISRG261016P00425000", "bid": 26.9, "bid_size": 12.0, "ask": 32.0, "ask_size": 16.0, "iv": 0.3951, "open_interest": 77.0, "volume": 0.0, "delta": -0.7013, "gamma": 0.0099, "vega": 0.3654, "theta": -0.2554, "rho": -0.1567, "theo": 27.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.48, "last_trade_time": "2026-08-17T14:46:35", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "ISRG261016C00430000", "bid": 5.2, "bid_size": 28.0, "ask": 6.1, "ask_size": 25.0, "iv": 0.3476, "open_interest": 243.0, "volume": 85.0, "delta": 0.263, "gamma": 0.009, "vega": 0.3459, "theta": -0.2349, "rho": 0.074, "theo": 5.467, "change": 0.75, "open": 3.48, "high": 5.47, "low": 3.35, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-21T15:37:33", "percent_change": 16.129, "prev_day_close": 4.65000009536743}, {"option": "ISRG261016P00430000", "bid": 30.4, "bid_size": 14.0, "ask": 34.8, "ask_size": 18.0, "iv": 0.3817, "open_interest": 112.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.0092, "vega": 0.3388, "theta": -0.2372, "rho": -0.1607, "theo": 31.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-08-19T15:31:59", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "ISRG261016C00435000", "bid": 4.1, "bid_size": 32.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.3471, "open_interest": 195.0, "volume": 23.0, "delta": 0.2237, "gamma": 0.0082, "vega": 0.3173, "theta": -0.2154, "rho": 0.063, "theo": 4.4316, "change": 1.05, "open": 2.9, "high": 4.0, "low": 1.35, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T15:19:40", "percent_change": 35.5932, "prev_day_close": 2.94999992847443}, {"option": "ISRG261016P00435000", "bid": 34.5, "bid_size": 5.0, "ask": 38.8, "ask_size": 11.0, "iv": 0.3879, "open_interest": 28.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.0084, "vega": 0.308, "theta": -0.2172, "rho": -0.1607, "theo": 35.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.0, "last_trade_time": "2026-08-12T12:07:59", "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "ISRG261016C00440000", "bid": 3.3, "bid_size": 25.0, "ask": 3.9, "ask_size": 22.0, "iv": 0.3455, "open_interest": 390.0, "volume": 52.0, "delta": 0.1888, "gamma": 0.0074, "vega": 0.2874, "theta": -0.1952, "rho": 0.0532, "theo": 3.5772, "change": 1.26, "open": 1.87, "high": 3.56, "low": 1.75, "tick": "no_change", "last_trade_price": 3.56, "last_trade_time": "2026-09-21T15:43:19", "percent_change": 54.7826, "prev_day_close": 2.29999995231628}, {"option": "ISRG261016P00440000", "bid": 37.8, "bid_size": 11.0, "ask": 42.7, "ask_size": 12.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.0077, "vega": 0.2731, "theta": -0.1967, "rho": -0.1599, "theo": 39.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.45, "last_trade_time": "2026-09-04T10:46:21", "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "ISRG261016C00445000", "bid": 2.65, "bid_size": 9.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.3503, "open_interest": 95.0, "volume": 5.0, "delta": 0.1584, "gamma": 0.0066, "vega": 0.2576, "theta": -0.1749, "rho": 0.0447, "theo": 2.8785, "change": 0.215, "open": 2.05, "high": 2.14, "low": 2.05, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-09-21T13:37:28", "percent_change": 11.1688, "prev_day_close": 1.92500007152557}, {"option": "ISRG261016P00445000", "bid": 43.1, "bid_size": 6.0, "ask": 47.8, "ask_size": 39.0, "iv": 0.4106, "open_interest": 17.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.0069, "vega": 0.2423, "theta": -0.1764, "rho": -0.1542, "theo": 43.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.5, "last_trade_time": "2026-09-10T14:37:09", "percent_change": 0.0, "prev_day_close": 52.9499988555908}, {"option": "ISRG261016C00450000", "bid": 1.9, "bid_size": 18.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.3436, "open_interest": 401.0, "volume": 133.0, "delta": 0.1321, "gamma": 0.0058, "vega": 0.2283, "theta": -0.1553, "rho": 0.0373, "theo": 2.3111, "change": 0.775, "open": 1.12, "high": 2.15, "low": 1.12, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T15:36:41", "percent_change": 56.3636, "prev_day_close": 1.375}, {"option": "ISRG261016P00450000", "bid": 47.3, "bid_size": 12.0, "ask": 52.4, "ask_size": 38.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0061, "vega": 0.211, "theta": -0.1565, "rho": -0.148, "theo": 48.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.5, "last_trade_time": "2026-07-17T12:19:15", "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "ISRG261016C00455000", "bid": 0.15, "bid_size": 93.0, "ask": 2.6, "ask_size": 46.0, "iv": 0.325, "open_interest": 244.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.005, "vega": 0.2008, "theta": -0.1367, "rho": 0.0309, "theo": 1.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-11T15:32:30", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ISRG261016P00455000", "bid": 51.0, "bid_size": 22.0, "ask": 57.0, "ask_size": 21.0, "iv": 0.4091, "open_interest": 2.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0054, "vega": 0.1774, "theta": -0.1383, "rho": -0.1376, "theo": 52.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.55, "last_trade_time": "2026-07-17T14:15:23", "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "ISRG261016C00460000", "bid": 0.1, "bid_size": 129.0, "ask": 2.15, "ask_size": 59.0, "iv": 0.3312, "open_interest": 265.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0044, "vega": 0.1753, "theta": -0.1195, "rho": 0.0256, "theo": 1.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T13:55:19", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "ISRG261016P00460000", "bid": 54.1, "bid_size": 16.0, "ask": 61.7, "ask_size": 20.0, "iv": 0.3785, "open_interest": 7.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0047, "vega": 0.1477, "theta": -0.1214, "rho": -0.1226, "theo": 57.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.5, "last_trade_time": "2026-09-10T14:34:28", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "ISRG261016C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 47.0, "iv": 0.3793, "open_interest": 199.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0037, "vega": 0.1519, "theta": -0.1039, "rho": 0.0211, "theo": 1.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-15T14:57:27", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ISRG261016P00465000", "bid": 60.4, "bid_size": 20.0, "ask": 67.0, "ask_size": 16.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0041, "vega": 0.1219, "theta": -0.1056, "rho": -0.1136, "theo": 62.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.1, "last_trade_time": "2026-07-23T13:52:13", "percent_change": 0.0, "prev_day_close": 72.1999969482422}, {"option": "ISRG261016C00470000", "bid": 0.55, "bid_size": 35.0, "ask": 1.45, "ask_size": 51.0, "iv": 0.3632, "open_interest": 46.0, "volume": 6.0, "delta": 0.0618, "gamma": 0.0032, "vega": 0.1313, "theta": -0.0899, "rho": 0.0174, "theo": 0.9527, "change": 0.35, "open": 0.52, "high": 1.0, "low": 0.52, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:33:22", "percent_change": 53.8462, "prev_day_close": 0.649999976158142}, {"option": "ISRG261016P00470000", "bid": 64.8, "bid_size": 21.0, "ask": 71.4, "ask_size": 21.0, "iv": 0.4354, "open_interest": 2.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0035, "vega": 0.0936, "theta": -0.0924, "rho": -0.092, "theo": 67.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.45, "last_trade_time": "2026-09-04T10:46:21", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "ISRG261016C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 25.0, "iv": 0.4085, "open_interest": 43.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0027, "vega": 0.1127, "theta": -0.0774, "rho": 0.0143, "theo": 0.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-01T12:49:31", "percent_change": 0.0, "prev_day_close": 1.3999999538064}, {"option": "ISRG261016P00475000", "bid": 70.0, "bid_size": 21.0, "ask": 76.3, "ask_size": 21.0, "iv": 0.4604, "open_interest": 1.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0032, "vega": 0.0752, "theta": -0.0782, "rho": -0.0783, "theo": 71.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2026-05-04T11:21:58", "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "ISRG261016C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 39.0, "iv": 0.4268, "open_interest": 159.0, "volume": 1.0, "delta": 0.0418, "gamma": 0.0023, "vega": 0.0966, "theta": -0.0665, "rho": 0.0118, "theo": 0.6139, "change": 0.18, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-09-21T10:21:08", "percent_change": 15.6522, "prev_day_close": 1.15000000037253}, {"option": "ISRG261016P00480000", "bid": 72.9, "bid_size": 16.0, "ask": 81.2, "ask_size": 16.0, "iv": 0.3928, "open_interest": 1.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0028, "vega": 0.0513, "theta": -0.0614, "rho": -0.0613, "theo": 76.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-07-06T14:25:38", "percent_change": 0.0, "prev_day_close": 87.0999984741211}, {"option": "ISRG261016C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.3318, "open_interest": 135.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0019, "vega": 0.0824, "theta": -0.057, "rho": 0.0096, "theo": 0.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T15:29:25", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "ISRG261016P00485000", "bid": 77.9, "bid_size": 20.0, "ask": 86.2, "ask_size": 16.0, "iv": 0.4114, "open_interest": 1.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0021, "vega": 0.0283, "theta": -0.0612, "rho": -0.03, "theo": 81.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.0, "last_trade_time": "2026-07-22T10:25:03", "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "ISRG261016C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 24.0, "iv": 0.4636, "open_interest": 129.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0016, "vega": 0.0704, "theta": -0.0488, "rho": 0.0079, "theo": 0.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-09-01T13:37:55", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ISRG261016P00490000", "bid": 82.9, "bid_size": 16.0, "ask": 91.2, "ask_size": 17.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0015, "vega": 0.0175, "theta": -0.0508, "rho": -0.023, "theo": 86.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.6, "last_trade_time": "2026-05-27T10:15:43", "percent_change": 0.0, "prev_day_close": 97.0999984741211}, {"option": "ISRG261016C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 23.0, "iv": 0.4683, "open_interest": 294.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0014, "vega": 0.0598, "theta": -0.0416, "rho": 0.0065, "theo": 0.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-08-14T15:49:13", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ISRG261016P00495000", "bid": 87.9, "bid_size": 16.0, "ask": 96.2, "ask_size": 17.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0008, "vega": 0.0023, "theta": -0.0569, "rho": 0.0, "theo": 91.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.53, "last_trade_time": "2026-07-17T14:48:19", "percent_change": 0.0, "prev_day_close": 102.100002288818}, {"option": "ISRG261016C00500000", "bid": 0.15, "bid_size": 12.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.3726, "open_interest": 506.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0012, "vega": 0.051, "theta": -0.0356, "rho": 0.0054, "theo": 0.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T15:04:05", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "ISRG261016P00500000", "bid": 93.4, "bid_size": 16.0, "ask": 101.2, "ask_size": 17.0, "iv": 0.4959, "open_interest": 1.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 96.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.6, "last_trade_time": "2026-09-10T15:54:39", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "ISRG261016C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 19.0, "iv": 0.6221, "open_interest": 145.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.001, "vega": 0.0433, "theta": -0.0303, "rho": 0.0044, "theo": 0.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-08-20T09:30:25", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ISRG261016P00505000", "bid": 97.9, "bid_size": 16.0, "ask": 106.2, "ask_size": 17.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 101.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.63, "last_trade_time": "2026-09-10T15:54:39", "percent_change": 0.0, "prev_day_close": 112.100002288818}, {"option": "ISRG261016C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 20.0, "iv": 0.4658, "open_interest": 185.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0008, "vega": 0.0368, "theta": -0.0259, "rho": 0.0036, "theo": 0.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-07-27T15:35:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ISRG261016P00510000", "bid": 102.9, "bid_size": 16.0, "ask": 111.2, "ask_size": 17.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 106.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.19, "last_trade_time": "2026-05-15T13:16:07", "percent_change": 0.0, "prev_day_close": 116.900001525879}, {"option": "ISRG261016C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.5142, "open_interest": 123.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0007, "vega": 0.0313, "theta": -0.0221, "rho": 0.003, "theo": 0.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-07-13T10:53:09", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ISRG261016P00515000", "bid": 107.9, "bid_size": 16.0, "ask": 116.2, "ask_size": 17.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 111.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.100002288818}, {"option": "ISRG261016C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 20.0, "iv": 0.525, "open_interest": 25.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0006, "vega": 0.0266, "theta": -0.0188, "rho": 0.0025, "theo": 0.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-08-12T09:30:15", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ISRG261016P00520000", "bid": 112.9, "bid_size": 16.0, "ask": 121.2, "ask_size": 17.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 116.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.28, "last_trade_time": "2026-06-12T12:42:26", "percent_change": 0.0, "prev_day_close": 127.100002288818}, {"option": "ISRG261016C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 23.0, "iv": 0.6906, "open_interest": 121.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0005, "vega": 0.0227, "theta": -0.0161, "rho": 0.0021, "theo": 0.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-07-22T10:40:42", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ISRG261016P00525000", "bid": 117.9, "bid_size": 16.0, "ask": 126.2, "ask_size": 17.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 121.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.099998474121}, {"option": "ISRG261016C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 23.0, "iv": 0.5625, "open_interest": 23.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0004, "vega": 0.0193, "theta": -0.0138, "rho": 0.0017, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-07-16T10:35:09", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ISRG261016P00530000", "bid": 122.9, "bid_size": 16.0, "ask": 131.2, "ask_size": 17.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 126.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.700004577637}, {"option": "ISRG261016C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 20.0, "iv": 0.55, "open_interest": 27.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0003, "vega": 0.0164, "theta": -0.0118, "rho": 0.0014, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T09:40:24", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ISRG261016P00535000", "bid": 127.9, "bid_size": 16.0, "ask": 136.2, "ask_size": 17.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 131.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.1, "last_trade_time": "2026-04-01T11:49:40", "percent_change": 0.0, "prev_day_close": 142.099998474121}, {"option": "ISRG261016C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 16.0, "iv": 0.6075, "open_interest": 49.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0003, "vega": 0.014, "theta": -0.0101, "rho": 0.0012, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-08-05T10:30:18", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ISRG261016P00540000", "bid": 132.9, "bid_size": 16.0, "ask": 141.2, "ask_size": 17.0, "iv": 0.598, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 136.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.700004577637}, {"option": "ISRG261016C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 20.0, "iv": 0.7686, "open_interest": 24.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0002, "vega": 0.012, "theta": -0.0087, "rho": 0.001, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-17T09:56:57", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ISRG261016P00545000", "bid": 137.9, "bid_size": 16.0, "ask": 146.2, "ask_size": 17.0, "iv": 0.6136, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 141.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.1, "last_trade_time": "2026-04-21T13:11:16", "percent_change": 0.0, "prev_day_close": 152.099998474121}, {"option": "ISRG261016C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 20.0, "iv": 0.5975, "open_interest": 163.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0102, "theta": -0.0074, "rho": 0.0008, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-09-08T10:28:04", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ISRG261016P00550000", "bid": 142.9, "bid_size": 16.0, "ask": 151.2, "ask_size": 17.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 146.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.55, "last_trade_time": "2026-07-21T15:50:23", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "ISRG261016C00555000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.5158, "open_interest": 24.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0088, "theta": -0.0064, "rho": 0.0007, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-06T11:31:14", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ISRG261016P00555000", "bid": 148.1, "bid_size": 16.0, "ask": 156.2, "ask_size": 17.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 151.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.51, "last_trade_time": "2026-07-21T15:50:23", "percent_change": 0.0, "prev_day_close": 162.099998474121}, {"option": "ISRG261016C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 19.0, "iv": 0.5683, "open_interest": 20.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0055, "rho": 0.0006, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ISRG261016P00560000", "bid": 152.9, "bid_size": 16.0, "ask": 161.2, "ask_size": 17.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 156.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.099998474121}, {"option": "ISRG261016C00565000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 19.0, "iv": 0.8232, "open_interest": 14.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0048, "rho": 0.0005, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-06-25T15:49:24", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ISRG261016P00565000", "bid": 157.9, "bid_size": 16.0, "ask": 166.2, "ask_size": 17.0, "iv": 0.674, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 161.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.600006103516}, {"option": "ISRG261016C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 20.0, "iv": 0.7083, "open_interest": 23.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0041, "rho": 0.0004, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-07-07T14:16:13", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ISRG261016P00570000", "bid": 162.9, "bid_size": 16.0, "ask": 171.2, "ask_size": 17.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 166.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.099998474121}, {"option": "ISRG261016C00575000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 20.0, "iv": 0.6711, "open_interest": 17.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0036, "rho": 0.0004, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-27T11:21:34", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ISRG261016P00575000", "bid": 167.9, "bid_size": 16.0, "ask": 176.2, "ask_size": 17.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 171.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.950004577637}, {"option": "ISRG261016C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 27.0, "iv": 0.6644, "open_interest": 74.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0031, "rho": 0.0003, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T10:26:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ISRG261016P00580000", "bid": 172.9, "bid_size": 16.0, "ask": 181.2, "ask_size": 17.0, "iv": 0.7174, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 176.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.87, "last_trade_time": "2026-05-15T09:53:11", "percent_change": 0.0, "prev_day_close": 187.099998474121}, {"option": "ISRG261016C00585000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 18.0, "iv": 0.709, "open_interest": 15.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0027, "rho": 0.0003, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-08-13T14:22:58", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ISRG261016P00585000", "bid": 177.9, "bid_size": 16.0, "ask": 186.2, "ask_size": 17.0, "iv": 0.7315, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 181.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.82, "last_trade_time": "2026-04-13T11:31:45", "percent_change": 0.0, "prev_day_close": 192.099998474121}, {"option": "ISRG261016C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 20.0, "iv": 0.7223, "open_interest": 16.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0023, "rho": 0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-05-11T12:07:32", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ISRG261016P00590000", "bid": 182.9, "bid_size": 16.0, "ask": 191.2, "ask_size": 17.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 186.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.8, "last_trade_time": "2026-04-28T11:16:45", "percent_change": 0.0, "prev_day_close": 197.099998474121}, {"option": "ISRG261016C00595000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 18.0, "iv": 0.7722, "open_interest": 39.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0027, "theta": -0.002, "rho": 0.0002, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-05T10:30:04", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ISRG261016P00595000", "bid": 187.9, "bid_size": 16.0, "ask": 196.2, "ask_size": 17.0, "iv": 0.7592, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 191.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.700004577637}, {"option": "ISRG261016C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5058, "open_interest": 41.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0023, "theta": -0.0018, "rho": 0.0002, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-20T14:44:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ISRG261016P00600000", "bid": 192.9, "bid_size": 16.0, "ask": 201.2, "ask_size": 17.0, "iv": 0.7728, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 196.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.13, "last_trade_time": "2026-05-01T13:13:39", "percent_change": 0.0, "prev_day_close": 207.099998474121}, {"option": "ISRG261016C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 21.0, "iv": 0.9864, "open_interest": 12.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.001, "rho": 0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-05-29T14:16:52", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ISRG261016P00620000", "bid": 212.9, "bid_size": 16.0, "ask": 221.2, "ask_size": 17.0, "iv": 0.826, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 216.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.050003051758}, {"option": "ISRG261016C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 19.0, "iv": 1.0417, "open_interest": 8.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0006, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-06-24T10:15:32", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ISRG261016P00640000", "bid": 232.9, "bid_size": 16.0, "ask": 241.2, "ask_size": 17.0, "iv": 0.8772, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 236.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.0}, {"option": "ISRG261016C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.2136, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T12:59:32", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ISRG261016P00660000", "bid": 252.9, "bid_size": 16.0, "ask": 261.2, "ask_size": 17.0, "iv": 0.9264, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 256.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.099990844727}, {"option": "ISRG261016C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.2673, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-13T14:15:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ISRG261016P00680000", "bid": 272.9, "bid_size": 16.0, "ask": 281.2, "ask_size": 17.0, "iv": 0.9739, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 276.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.0}, {"option": "ISRG261016C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 10.0, "iv": 1.3189, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-05-07T15:01:44", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ISRG261016P00700000", "bid": 293.1, "bid_size": 16.0, "ask": 301.2, "ask_size": 17.0, "iv": 1.0411, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 296.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.0}, {"option": "ISRG261016C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.3685, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-04-06T12:25:43", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ISRG261016P00720000", "bid": 312.9, "bid_size": 16.0, "ask": 321.2, "ask_size": 17.0, "iv": 1.0637, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 316.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.099990844727}, {"option": "ISRG261016C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 21.0, "iv": 1.2854, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-03-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ISRG261016P00740000", "bid": 332.9, "bid_size": 16.0, "ask": 341.2, "ask_size": 17.0, "iv": 1.1064, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 336.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.099990844727}, {"option": "ISRG261016C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 16.0, "iv": 1.4621, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T09:38:00", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ISRG261016P00760000", "bid": 352.9, "bid_size": 16.0, "ask": 361.2, "ask_size": 17.0, "iv": 1.1478, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 356.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.099990844727}, {"option": "ISRG261023C00200000", "bid": 199.7, "bid_size": 16.0, "ask": 208.4, "ask_size": 1.0, "iv": 1.2016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 203.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.800003051758}, {"option": "ISRG261023P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 11.0, "iv": 1.6281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0008, "rho": -0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ISRG261023C00210000", "bid": 189.8, "bid_size": 16.0, "ask": 198.5, "ask_size": 2.0, "iv": 1.142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0245, "theo": 193.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.849998474121}, {"option": "ISRG261023P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 2.0, "iv": 1.3796, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0012, "rho": -0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ISRG261023C00220000", "bid": 179.8, "bid_size": 16.0, "ask": 188.5, "ask_size": 2.0, "iv": 1.0652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.071, "theo": 183.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.900001525879}, {"option": "ISRG261023P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 2.0, "iv": 1.2951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0022, "theta": -0.002, "rho": -0.0002, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ISRG261023C00230000", "bid": 169.9, "bid_size": 16.0, "ask": 178.5, "ask_size": 2.0, "iv": 1.0003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0041, "theta": 0.0, "rho": 0.1121, "theo": 173.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "ISRG261023P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 2.0, "iv": 1.2039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0036, "theta": -0.0031, "rho": -0.0003, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ISRG261023C00240000", "bid": 159.9, "bid_size": 16.0, "ask": 168.6, "ask_size": 2.0, "iv": 0.9374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0063, "theta": 0.0, "rho": 0.1478, "theo": 163.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "ISRG261023P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 2.0, "iv": 1.1071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0048, "rho": -0.0005, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ISRG261023C00250000", "bid": 150.0, "bid_size": 16.0, "ask": 158.7, "ask_size": 2.0, "iv": 0.8836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0095, "theta": 0.0, "rho": 0.1785, "theo": 153.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.099998474121}, {"option": "ISRG261023P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 2.0, "iv": 1.0602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.009, "theta": -0.0074, "rho": -0.0009, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ISRG261023C00260000", "bid": 140.1, "bid_size": 16.0, "ask": 148.7, "ask_size": 2.0, "iv": 0.8234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0142, "theta": 0.0, "rho": 0.2046, "theo": 143.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.199996948242}, {"option": "ISRG261023P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.9876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0137, "theta": -0.0112, "rho": -0.0014, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ISRG261023C00270000", "bid": 130.1, "bid_size": 16.0, "ask": 138.6, "ask_size": 3.0, "iv": 0.7382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0003, "vega": 0.0211, "theta": -0.0013, "rho": 0.2253, "theo": 133.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.300003051758}, {"option": "ISRG261023P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 5.0, "iv": 0.9094, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0207, "theta": -0.0166, "rho": -0.0022, "theo": 0.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG261023C00275000", "bid": 125.2, "bid_size": 16.0, "ask": 133.8, "ask_size": 2.0, "iv": 0.7389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0003, "vega": 0.0257, "theta": -0.0052, "rho": 0.2342, "theo": 128.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "ISRG261023P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 5.0, "iv": 0.8753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0003, "vega": 0.0254, "theta": -0.0201, "rho": -0.0028, "theo": 0.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG261023C00280000", "bid": 120.2, "bid_size": 16.0, "ask": 128.9, "ask_size": 2.0, "iv": 0.7131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0004, "vega": 0.0311, "theta": -0.0099, "rho": 0.2419, "theo": 123.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "ISRG261023P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.8528, "open_interest": 1.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0004, "vega": 0.0308, "theta": -0.0242, "rho": -0.0035, "theo": 0.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-08T13:27:29", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ISRG261023C00285000", "bid": 115.3, "bid_size": 16.0, "ask": 124.0, "ask_size": 2.0, "iv": 0.6927, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0005, "vega": 0.0374, "theta": -0.0152, "rho": 0.2489, "theo": 118.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.549999237061}, {"option": "ISRG261023P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.8193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0005, "vega": 0.0373, "theta": -0.029, "rho": -0.0043, "theo": 0.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "ISRG261023C00290000", "bid": 110.4, "bid_size": 16.0, "ask": 118.9, "ask_size": 5.0, "iv": 0.6617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0006, "vega": 0.045, "theta": -0.0214, "rho": 0.255, "theo": 113.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.350002288818}, {"option": "ISRG261023P00290000", "bid": 0.05, "bid_size": 8.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.7704, "open_interest": 2.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0006, "vega": 0.0448, "theta": -0.0347, "rho": -0.0054, "theo": 0.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-14T15:06:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ISRG261023C00295000", "bid": 105.5, "bid_size": 16.0, "ask": 112.6, "ask_size": 6.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0007, "vega": 0.0537, "theta": -0.0284, "rho": 0.2603, "theo": 108.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.400001525879}, {"option": "ISRG261023P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 12.0, "iv": 0.5296, "open_interest": 8.0, "volume": 2.0, "delta": -0.018, "gamma": 0.0007, "vega": 0.0539, "theta": -0.0413, "rho": -0.0066, "theo": 0.4151, "change": -2.075, "open": 0.74, "high": 0.74, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T13:23:31", "percent_change": -74.7748, "prev_day_close": 2.77500000037253}, {"option": "ISRG261023C00300000", "bid": 100.6, "bid_size": 16.0, "ask": 107.5, "ask_size": 6.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0008, "vega": 0.064, "theta": -0.0365, "rho": 0.2649, "theo": 103.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2999992370606}, {"option": "ISRG261023P00300000", "bid": 0.5, "bid_size": 1.0, "ask": 1.4, "ask_size": 2.0, "iv": 0.5739, "open_interest": 4.0, "volume": 1.0, "delta": -0.0222, "gamma": 0.0008, "vega": 0.0641, "theta": -0.0489, "rho": -0.0081, "theo": 0.5192, "change": -2.425, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T13:31:02", "percent_change": -80.1653, "prev_day_close": 3.02500009536743}, {"option": "ISRG261023C00305000", "bid": 95.7, "bid_size": 21.0, "ask": 102.9, "ask_size": 6.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.001, "vega": 0.0757, "theta": -0.0456, "rho": 0.2689, "theo": 99.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "ISRG261023P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.6895, "open_interest": 2.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.001, "vega": 0.0758, "theta": -0.0573, "rho": -0.01, "theo": 0.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-08T12:49:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ISRG261023C00310000", "bid": 90.9, "bid_size": 17.0, "ask": 98.6, "ask_size": 3.0, "iv": 0.5509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0012, "vega": 0.0892, "theta": -0.0558, "rho": 0.272, "theo": 94.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.8999977111816}, {"option": "ISRG261023P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 6.0, "iv": 0.6609, "open_interest": 2.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0012, "vega": 0.0892, "theta": -0.067, "rho": -0.0121, "theo": 0.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T09:36:06", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ISRG261023C00315000", "bid": 86.0, "bid_size": 24.0, "ask": 92.9, "ask_size": 6.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0014, "vega": 0.1042, "theta": -0.0672, "rho": 0.2746, "theo": 89.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0500030517578}, {"option": "ISRG261023P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 7.0, "iv": 0.6325, "open_interest": 3.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0014, "vega": 0.1044, "theta": -0.0779, "rho": -0.0148, "theo": 0.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-10T12:50:06", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ISRG261023C00320000", "bid": 81.3, "bid_size": 24.0, "ask": 88.3, "ask_size": 6.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0017, "vega": 0.1213, "theta": -0.0799, "rho": 0.2764, "theo": 84.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "ISRG261023P00320000", "bid": 0.2, "bid_size": 14.0, "ask": 2.0, "ask_size": 14.0, "iv": 0.4822, "open_interest": 12.0, "volume": 1.0, "delta": -0.0484, "gamma": 0.0017, "vega": 0.1214, "theta": -0.09, "rho": -0.0177, "theo": 1.2219, "change": -0.45, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T11:32:28", "percent_change": -22.5, "prev_day_close": 2.0}, {"option": "ISRG261023C00325000", "bid": 76.5, "bid_size": 24.0, "ask": 83.5, "ask_size": 6.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.002, "vega": 0.14, "theta": -0.0937, "rho": 0.2776, "theo": 80.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8499984741211}, {"option": "ISRG261023P00325000", "bid": 0.45, "bid_size": 12.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.5163, "open_interest": 26.0, "volume": 1.0, "delta": -0.0582, "gamma": 0.002, "vega": 0.1404, "theta": -0.1033, "rho": -0.0215, "theo": 1.5005, "change": 0.25, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T14:21:14", "percent_change": 17.2414, "prev_day_close": 1.45000004768372}, {"option": "ISRG261023C00330000", "bid": 71.9, "bid_size": 24.0, "ask": 79.0, "ask_size": 6.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0023, "vega": 0.1609, "theta": -0.1088, "rho": 0.2779, "theo": 75.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "ISRG261023P00330000", "bid": 1.05, "bid_size": 1.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.5085, "open_interest": 29.0, "volume": 1.0, "delta": -0.0695, "gamma": 0.0023, "vega": 0.1611, "theta": -0.1178, "rho": -0.0254, "theo": 1.8356, "change": -0.25, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T14:21:14", "percent_change": -9.61538, "prev_day_close": 2.59999996423721}, {"option": "ISRG261023C00335000", "bid": 67.3, "bid_size": 25.0, "ask": 74.1, "ask_size": 8.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0027, "vega": 0.1831, "theta": -0.1249, "rho": 0.2775, "theo": 70.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "ISRG261023P00335000", "bid": 0.7, "bid_size": 34.0, "ask": 5.2, "ask_size": 60.0, "iv": 0.5142, "open_interest": 8.0, "volume": 1.0, "delta": -0.0826, "gamma": 0.0027, "vega": 0.1837, "theta": -0.1334, "rho": -0.0305, "theo": 2.2357, "change": -0.825, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T13:23:11", "percent_change": -24.0876, "prev_day_close": 3.4249999076128}, {"option": "ISRG261023C00340000", "bid": 62.7, "bid_size": 22.0, "ask": 68.6, "ask_size": 7.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.003, "vega": 0.2074, "theta": -0.142, "rho": 0.2762, "theo": 66.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "ISRG261023P00340000", "bid": 1.2, "bid_size": 7.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.4591, "open_interest": 18.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0031, "vega": 0.2076, "theta": -0.1499, "rho": -0.0357, "theo": 2.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.42, "last_trade_time": "2026-09-17T15:50:21", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ISRG261023C00345000", "bid": 59.1, "bid_size": 37.0, "ask": 65.1, "ask_size": 12.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0034, "vega": 0.2326, "theta": -0.1598, "rho": 0.274, "theo": 61.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9499988555908}, {"option": "ISRG261023P00345000", "bid": 1.8, "bid_size": 11.0, "ask": 4.4, "ask_size": 13.0, "iv": 0.4599, "open_interest": 13.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0035, "vega": 0.2334, "theta": -0.1673, "rho": -0.0418, "theo": 3.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-09-18T14:19:37", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "ISRG261023C00350000", "bid": 55.1, "bid_size": 37.0, "ask": 60.0, "ask_size": 12.0, "iv": 0.4619, "open_interest": 22.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0039, "vega": 0.2593, "theta": -0.1783, "rho": 0.2708, "theo": 57.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-09-10T10:30:01", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "ISRG261023P00350000", "bid": 2.7, "bid_size": 21.0, "ask": 5.6, "ask_size": 40.0, "iv": 0.4715, "open_interest": 37.0, "volume": 2.0, "delta": -0.1342, "gamma": 0.0039, "vega": 0.2596, "theta": -0.1852, "rho": -0.0489, "theo": 3.9345, "change": -0.75, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-21T14:50:39", "percent_change": -15.625, "prev_day_close": 4.79999995231628}, {"option": "ISRG261023C00355000", "bid": 50.8, "bid_size": 38.0, "ask": 56.3, "ask_size": 11.0, "iv": 0.4652, "open_interest": 16.0, "volume": 0.0, "delta": 0.8421, "gamma": 0.0043, "vega": 0.2863, "theta": -0.197, "rho": 0.2667, "theo": 53.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-09-17T13:45:15", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "ISRG261023P00355000", "bid": 3.8, "bid_size": 15.0, "ask": 5.5, "ask_size": 53.0, "iv": 0.457, "open_interest": 11.0, "volume": 5.0, "delta": -0.1558, "gamma": 0.0044, "vega": 0.2871, "theta": -0.2034, "rho": -0.0563, "theo": 4.7051, "change": -2.1, "open": 5.44, "high": 5.44, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T15:33:41", "percent_change": -34.4262, "prev_day_close": 6.10000002384186}, {"option": "ISRG261023C00360000", "bid": 46.2, "bid_size": 38.0, "ask": 51.2, "ask_size": 11.0, "iv": 0.436, "open_interest": 5.0, "volume": 1.0, "delta": 0.8182, "gamma": 0.0048, "vega": 0.3139, "theta": -0.2157, "rho": 0.2615, "theo": 49.2839, "change": 6.98, "open": 48.63, "high": 48.63, "low": 48.63, "tick": "up", "last_trade_price": 48.63, "last_trade_time": "2026-09-21T15:33:22", "percent_change": 16.7587, "prev_day_close": 41.6500015258789}, {"option": "ISRG261023P00360000", "bid": 4.5, "bid_size": 12.0, "ask": 7.6, "ask_size": 30.0, "iv": 0.4693, "open_interest": 2.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0048, "vega": 0.3143, "theta": -0.2216, "rho": -0.0654, "theo": 5.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-09-18T14:15:57", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ISRG261023C00365000", "bid": 43.1, "bid_size": 6.0, "ask": 48.0, "ask_size": 12.0, "iv": 0.4577, "open_interest": 2.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0052, "vega": 0.3407, "theta": -0.2339, "rho": 0.2554, "theo": 45.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-09-18T10:44:59", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "ISRG261023P00365000", "bid": 5.5, "bid_size": 18.0, "ask": 7.1, "ask_size": 20.0, "iv": 0.4415, "open_interest": 4.0, "volume": 4.0, "delta": -0.2062, "gamma": 0.0053, "vega": 0.3415, "theta": -0.2394, "rho": -0.0742, "theo": 6.6293, "change": -2.85, "open": 6.3, "high": 6.44, "low": 6.3, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-21T15:12:07", "percent_change": -30.8108, "prev_day_close": 9.25}, {"option": "ISRG261023C00370000", "bid": 38.3, "bid_size": 12.0, "ask": 43.4, "ask_size": 11.0, "iv": 0.4291, "open_interest": 8.0, "volume": 1.0, "delta": 0.7634, "gamma": 0.0057, "vega": 0.367, "theta": -0.2513, "rho": 0.2481, "theo": 41.5279, "change": 6.58, "open": 40.88, "high": 40.88, "low": 40.88, "tick": "up", "last_trade_price": 40.88, "last_trade_time": "2026-09-21T15:33:22", "percent_change": 19.1837, "prev_day_close": 34.3000001907349}, {"option": "ISRG261023P00370000", "bid": 6.8, "bid_size": 12.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.4905, "open_interest": 10.0, "volume": 77.0, "delta": -0.2348, "gamma": 0.0057, "vega": 0.3675, "theta": -0.2563, "rho": -0.0847, "theo": 7.808, "change": -3.65, "open": 9.6, "high": 9.6, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-21T15:11:35", "percent_change": -33.3333, "prev_day_close": 10.9500002861023}, {"option": "ISRG261023C00375000", "bid": 35.3, "bid_size": 6.0, "ask": 39.9, "ask_size": 11.0, "iv": 0.4372, "open_interest": 23.0, "volume": 1.0, "delta": 0.7327, "gamma": 0.0061, "vega": 0.3915, "theta": -0.2675, "rho": 0.24, "theo": 37.8837, "change": -0.08, "open": 31.92, "high": 31.92, "low": 31.92, "tick": "up", "last_trade_price": 31.92, "last_trade_time": "2026-09-21T09:30:11", "percent_change": -0.25, "prev_day_close": 32.0}, {"option": "ISRG261023P00375000", "bid": 7.3, "bid_size": 19.0, "ask": 9.7, "ask_size": 35.0, "iv": 0.4279, "open_interest": 47.0, "volume": 2.0, "delta": -0.2656, "gamma": 0.0062, "vega": 0.3921, "theta": -0.272, "rho": -0.0951, "theo": 9.1474, "change": -3.95, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-09-21T15:11:35", "percent_change": -31.4741, "prev_day_close": 12.5500001907349}, {"option": "ISRG261023C00380000", "bid": 30.5, "bid_size": 37.0, "ask": 36.2, "ask_size": 15.0, "iv": 0.4156, "open_interest": 23.0, "volume": 12.0, "delta": 0.7, "gamma": 0.0065, "vega": 0.414, "theta": -0.282, "rho": 0.2309, "theo": 34.4114, "change": 4.1, "open": 28.55, "high": 32.1, "low": 28.55, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-09-21T14:20:21", "percent_change": 14.6429, "prev_day_close": 28.0}, {"option": "ISRG261023P00380000", "bid": 9.4, "bid_size": 11.0, "ask": 12.8, "ask_size": 7.0, "iv": 0.4522, "open_interest": 17.0, "volume": 1.0, "delta": -0.2985, "gamma": 0.0066, "vega": 0.4144, "theta": -0.286, "rho": -0.107, "theo": 10.6585, "change": -0.03, "open": 14.27, "high": 14.27, "low": 14.27, "tick": "down", "last_trade_price": 14.27, "last_trade_time": "2026-09-21T09:44:02", "percent_change": -0.209792, "prev_day_close": 14.3000001907349}, {"option": "ISRG261023C00385000", "bid": 27.2, "bid_size": 14.0, "ask": 32.7, "ask_size": 16.0, "iv": 0.4116, "open_interest": 12.0, "volume": 2.0, "delta": 0.6654, "gamma": 0.0069, "vega": 0.4335, "theta": -0.2945, "rho": 0.221, "theo": 31.1194, "change": 1.4, "open": 27.14, "high": 27.14, "low": 27.1, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-09-21T12:31:04", "percent_change": 5.44747, "prev_day_close": 25.6999998092651}, {"option": "ISRG261023P00385000", "bid": 10.8, "bid_size": 6.0, "ask": 14.7, "ask_size": 16.0, "iv": 0.4479, "open_interest": 26.0, "volume": 0.0, "delta": -0.3332, "gamma": 0.0069, "vega": 0.4341, "theta": -0.2981, "rho": -0.1179, "theo": 12.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.98, "last_trade_time": "2026-09-18T09:50:07", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ISRG261023C00390000", "bid": 24.2, "bid_size": 26.0, "ask": 29.2, "ask_size": 13.0, "iv": 0.4068, "open_interest": 9.0, "volume": 2.0, "delta": 0.6294, "gamma": 0.0072, "vega": 0.4499, "theta": -0.3046, "rho": 0.2102, "theo": 28.0176, "change": 0.93, "open": 23.61, "high": 23.61, "low": 23.38, "tick": "down", "last_trade_price": 23.38, "last_trade_time": "2026-09-21T10:49:41", "percent_change": 4.14254, "prev_day_close": 22.4499998092651}, {"option": "ISRG261023P00390000", "bid": 12.5, "bid_size": 12.0, "ask": 16.5, "ask_size": 20.0, "iv": 0.442, "open_interest": 4.0, "volume": 1.0, "delta": -0.3694, "gamma": 0.0072, "vega": 0.4503, "theta": -0.3077, "rho": -0.1311, "theo": 14.2347, "change": -0.88, "open": 17.67, "high": 17.67, "low": 17.67, "tick": "down", "last_trade_price": 17.67, "last_trade_time": "2026-09-21T10:05:36", "percent_change": -4.74394, "prev_day_close": 18.5500001907349}, {"option": "ISRG261023C00395000", "bid": 23.0, "bid_size": 16.0, "ask": 27.7, "ask_size": 14.0, "iv": 0.439, "open_interest": 12.0, "volume": 34.0, "delta": 0.5923, "gamma": 0.0074, "vega": 0.4624, "theta": -0.3122, "rho": 0.1989, "theo": 25.1106, "change": 5.47, "open": 19.7, "high": 25.48, "low": 19.7, "tick": "down", "last_trade_price": 25.32, "last_trade_time": "2026-09-21T15:18:35", "percent_change": 27.5567, "prev_day_close": 19.8500003814697}, {"option": "ISRG261023P00395000", "bid": 14.6, "bid_size": 7.0, "ask": 18.4, "ask_size": 13.0, "iv": 0.4378, "open_interest": 0.0, "volume": 1.0, "delta": -0.4067, "gamma": 0.0075, "vega": 0.4628, "theta": -0.3148, "rho": -0.1425, "theo": 16.3153, "change": -2.45, "open": 18.6, "high": 18.6, "low": 18.6, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-09-21T12:09:34", "percent_change": -11.639, "prev_day_close": 21.0499992370605}, {"option": "ISRG261023C00400000", "bid": 18.4, "bid_size": 34.0, "ask": 24.0, "ask_size": 22.0, "iv": 0.4061, "open_interest": 46.0, "volume": 3.0, "delta": 0.5543, "gamma": 0.0076, "vega": 0.4709, "theta": -0.3168, "rho": 0.1872, "theo": 22.4046, "change": 4.25, "open": 20.4, "high": 22.0, "low": 20.4, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-21T14:59:26", "percent_change": 23.9437, "prev_day_close": 17.75}, {"option": "ISRG261023P00400000", "bid": 17.4, "bid_size": 6.0, "ask": 21.0, "ask_size": 13.0, "iv": 0.4445, "open_interest": 1.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.0076, "vega": 0.4712, "theta": -0.319, "rho": -0.1559, "theo": 18.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.25, "last_trade_time": "2026-09-14T15:50:13", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "ISRG261023C00405000", "bid": 18.6, "bid_size": 14.0, "ask": 21.1, "ask_size": 12.0, "iv": 0.4288, "open_interest": 6.0, "volume": 1.0, "delta": 0.5159, "gamma": 0.0077, "vega": 0.475, "theta": -0.3186, "rho": 0.1749, "theo": 19.8995, "change": 0.82, "open": 16.77, "high": 16.77, "low": 16.77, "tick": "up", "last_trade_price": 16.77, "last_trade_time": "2026-09-21T12:03:11", "percent_change": 5.14107, "prev_day_close": 15.9499998092651}, {"option": "ISRG261023P00405000", "bid": 19.3, "bid_size": 9.0, "ask": 23.5, "ask_size": 16.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.4835, "gamma": 0.0078, "vega": 0.4752, "theta": -0.3204, "rho": -0.1663, "theo": 21.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ISRG261023C00410000", "bid": 16.6, "bid_size": 18.0, "ask": 18.8, "ask_size": 20.0, "iv": 0.4304, "open_interest": 7.0, "volume": 4.0, "delta": 0.4776, "gamma": 0.0077, "vega": 0.4748, "theta": -0.3174, "rho": 0.1627, "theo": 17.5967, "change": 3.3, "open": 15.45, "high": 17.0, "low": 14.6, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-09-21T14:33:57", "percent_change": 24.0876, "prev_day_close": 13.6999998092651}, {"option": "ISRG261023P00410000", "bid": 21.6, "bid_size": 12.0, "ask": 26.1, "ask_size": 20.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": -0.5221, "gamma": 0.0078, "vega": 0.4745, "theta": -0.3188, "rho": -0.1768, "theo": 23.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "ISRG261023C00415000", "bid": 14.5, "bid_size": 17.0, "ask": 16.4, "ask_size": 15.0, "iv": 0.4259, "open_interest": 59.0, "volume": 5.0, "delta": 0.4396, "gamma": 0.0077, "vega": 0.4702, "theta": -0.3134, "rho": 0.1503, "theo": 15.4919, "change": 3.55, "open": 14.85, "high": 15.1, "low": 14.85, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-09-21T14:42:30", "percent_change": 30.7359, "prev_day_close": 11.5500001907349}, {"option": "ISRG261023P00415000", "bid": 24.6, "bid_size": 6.0, "ask": 29.7, "ask_size": 8.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.5603, "gamma": 0.0077, "vega": 0.47, "theta": -0.3143, "rho": -0.1892, "theo": 26.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500011444092}, {"option": "ISRG261023C00420000", "bid": 13.0, "bid_size": 15.0, "ask": 14.4, "ask_size": 13.0, "iv": 0.4281, "open_interest": 38.0, "volume": 9.0, "delta": 0.4025, "gamma": 0.0076, "vega": 0.4617, "theta": -0.3067, "rho": 0.1382, "theo": 13.5813, "change": 4.37, "open": 10.3, "high": 13.82, "low": 10.3, "tick": "up", "last_trade_price": 13.82, "last_trade_time": "2026-09-21T15:39:11", "percent_change": 46.2434, "prev_day_close": 9.45000004768372}, {"option": "ISRG261023P00420000", "bid": 28.0, "bid_size": 7.0, "ask": 32.9, "ask_size": 8.0, "iv": 0.441, "open_interest": 1.0, "volume": 0.0, "delta": -0.5977, "gamma": 0.0076, "vega": 0.4606, "theta": -0.3072, "rho": -0.1977, "theo": 29.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.26, "last_trade_time": "2026-09-09T09:45:22", "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "ISRG261023C00425000", "bid": 10.9, "bid_size": 19.0, "ask": 12.8, "ask_size": 20.0, "iv": 0.4244, "open_interest": 12.0, "volume": 4.0, "delta": 0.3666, "gamma": 0.0074, "vega": 0.4492, "theta": -0.2975, "rho": 0.1261, "theo": 11.8571, "change": 1.35, "open": 9.0, "high": 10.0, "low": 8.7, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-21T10:48:07", "percent_change": 15.6069, "prev_day_close": 8.65000009536743}, {"option": "ISRG261023P00425000", "bid": 31.2, "bid_size": 7.0, "ask": 35.5, "ask_size": 9.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": -0.634, "gamma": 0.0074, "vega": 0.4483, "theta": -0.2977, "rho": -0.2078, "theo": 33.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "ISRG261023C00430000", "bid": 9.4, "bid_size": 15.0, "ask": 11.7, "ask_size": 20.0, "iv": 0.4293, "open_interest": 8.0, "volume": 1.0, "delta": 0.332, "gamma": 0.0071, "vega": 0.4337, "theta": -0.2863, "rho": 0.1146, "theo": 10.311, "change": 4.3, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-21T11:18:42", "percent_change": 58.9041, "prev_day_close": 7.30000019073486}, {"option": "ISRG261023P00430000", "bid": 34.5, "bid_size": 7.0, "ask": 40.0, "ask_size": 8.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": -0.6689, "gamma": 0.0072, "vega": 0.4317, "theta": -0.2861, "rho": -0.2151, "theo": 36.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "ISRG261023C00435000", "bid": 7.9, "bid_size": 14.0, "ask": 10.3, "ask_size": 19.0, "iv": 0.4272, "open_interest": 9.0, "volume": 1.0, "delta": 0.2992, "gamma": 0.0068, "vega": 0.415, "theta": -0.2733, "rho": 0.1034, "theo": 8.9329, "change": 0.95, "open": 7.05, "high": 7.05, "low": 7.05, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-09-21T09:34:49", "percent_change": 15.5738, "prev_day_close": 6.10000014305115}, {"option": "ISRG261023P00435000", "bid": 37.8, "bid_size": 11.0, "ask": 43.9, "ask_size": 14.0, "iv": 0.4419, "open_interest": 0.0, "volume": 0.0, "delta": -0.702, "gamma": 0.0069, "vega": 0.413, "theta": -0.2727, "rho": -0.2225, "theo": 40.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "ISRG261023C00440000", "bid": 6.9, "bid_size": 13.0, "ask": 8.4, "ask_size": 14.0, "iv": 0.4212, "open_interest": 45.0, "volume": 2.0, "delta": 0.2684, "gamma": 0.0065, "vega": 0.3944, "theta": -0.2589, "rho": 0.0931, "theo": 7.7113, "change": 1.2, "open": 6.25, "high": 7.0, "low": 6.25, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T12:49:43", "percent_change": 20.6897, "prev_day_close": 5.79999995231628}, {"option": "ISRG261023P00440000", "bid": 41.4, "bid_size": 12.0, "ask": 47.8, "ask_size": 14.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.0066, "vega": 0.3912, "theta": -0.2579, "rho": -0.2274, "theo": 43.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "ISRG261023C00445000", "bid": 5.4, "bid_size": 6.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": 0.2396, "gamma": 0.0061, "vega": 0.3716, "theta": -0.2434, "rho": 0.0831, "theo": 6.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7749999165535}, {"option": "ISRG261023P00445000", "bid": 44.0, "bid_size": 11.0, "ask": 51.9, "ask_size": 12.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": -0.7625, "gamma": 0.0062, "vega": 0.3683, "theta": -0.2421, "rho": -0.2313, "theo": 47.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "ISRG261023C00450000", "bid": 5.0, "bid_size": 19.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.417, "open_interest": 0.0, "volume": 2.0, "delta": 0.2129, "gamma": 0.0057, "vega": 0.3482, "theta": -0.2273, "rho": 0.0741, "theo": 5.6909, "change": 1.625, "open": 4.5, "high": 5.1, "low": 4.5, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-21T14:03:12", "percent_change": 46.7626, "prev_day_close": 3.47499999403954}, {"option": "ISRG261023P00450000", "bid": 50.1, "bid_size": 6.0, "ask": 54.6, "ask_size": 6.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.0058, "vega": 0.3433, "theta": -0.2257, "rho": -0.2334, "theo": 51.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "ISRG261023C00455000", "bid": 4.0, "bid_size": 19.0, "ask": 6.8, "ask_size": 19.0, "iv": 0.439, "open_interest": 0.0, "volume": 67.0, "delta": 0.1884, "gamma": 0.0053, "vega": 0.3236, "theta": -0.2109, "rho": 0.0656, "theo": 4.8675, "change": 0.625, "open": 3.7, "high": 4.6, "low": 3.7, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T14:28:52", "percent_change": 15.7233, "prev_day_close": 3.97499999403954}, {"option": "ISRG261023P00455000", "bid": 53.3, "bid_size": 7.0, "ask": 60.0, "ask_size": 5.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0054, "vega": 0.3185, "theta": -0.2089, "rho": -0.2339, "theo": 56.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "ISRG261023C00460000", "bid": 3.6, "bid_size": 13.0, "ask": 4.2, "ask_size": 2.0, "iv": 0.4143, "open_interest": 33.0, "volume": 21.0, "delta": 0.166, "gamma": 0.0049, "vega": 0.2993, "theta": -0.1945, "rho": 0.0579, "theo": 4.1523, "change": 1.105, "open": 3.2, "high": 4.13, "low": 3.2, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-09-21T15:16:35", "percent_change": 36.5289, "prev_day_close": 3.02500009536743}, {"option": "ISRG261023P00460000", "bid": 57.0, "bid_size": 36.0, "ask": 64.5, "ask_size": 11.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.005, "vega": 0.2922, "theta": -0.1921, "rho": -0.2326, "theo": 60.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9000015258789}, {"option": "ISRG261023C00465000", "bid": 2.15, "bid_size": 18.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.423, "open_interest": 0.0, "volume": 14.0, "delta": 0.1458, "gamma": 0.0045, "vega": 0.2748, "theta": -0.1783, "rho": 0.0508, "theo": 3.534, "change": -0.4, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T11:50:51", "percent_change": -12.5, "prev_day_close": 3.20000004768372}, {"option": "ISRG261023P00465000", "bid": 62.1, "bid_size": 36.0, "ask": 68.8, "ask_size": 13.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0046, "vega": 0.2674, "theta": -0.1756, "rho": -0.2295, "theo": 64.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "ISRG261023C00470000", "bid": 2.5, "bid_size": 21.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.4259, "open_interest": 0.0, "volume": 79.0, "delta": 0.1276, "gamma": 0.0041, "vega": 0.2513, "theta": -0.1626, "rho": 0.0446, "theo": 3.0016, "change": -0.8, "open": 2.35, "high": 2.45, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T11:50:47", "percent_change": -25.3968, "prev_day_close": 3.15000009536743}, {"option": "ISRG261023P00470000", "bid": 67.6, "bid_size": 5.0, "ask": 72.8, "ask_size": 12.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.8767, "gamma": 0.0042, "vega": 0.2417, "theta": -0.1595, "rho": -0.224, "theo": 69.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "ISRG261023C00475000", "bid": 1.4, "bid_size": 11.0, "ask": 4.2, "ask_size": 30.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0037, "vega": 0.2284, "theta": -0.1476, "rho": 0.0389, "theo": 2.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ISRG261023P00475000", "bid": 69.6, "bid_size": 22.0, "ask": 77.1, "ask_size": 10.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0038, "vega": 0.2179, "theta": -0.1442, "rho": -0.2181, "theo": 73.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "ISRG261023C00480000", "bid": 1.05, "bid_size": 20.0, "ask": 2.9, "ask_size": 14.0, "iv": 0.4165, "open_interest": 0.0, "volume": 2.0, "delta": 0.0969, "gamma": 0.0034, "vega": 0.2068, "theta": -0.1333, "rho": 0.0339, "theo": 2.1539, "change": -1.0, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-21T12:44:12", "percent_change": -32.2581, "prev_day_close": 3.09999990463257}, {"option": "ISRG261023P00480000", "bid": 75.9, "bid_size": 22.0, "ask": 81.8, "ask_size": 10.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0035, "vega": 0.1956, "theta": -0.1295, "rho": -0.2094, "theo": 78.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9000015258789}, {"option": "ISRG261023C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.003, "vega": 0.1864, "theta": -0.12, "rho": 0.0294, "theo": 1.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ISRG261023P00485000", "bid": 80.2, "bid_size": 21.0, "ask": 86.6, "ask_size": 6.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0032, "vega": 0.1728, "theta": -0.116, "rho": -0.1978, "theo": 83.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.8499984741211}, {"option": "ISRG261023C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0027, "vega": 0.1672, "theta": -0.1075, "rho": 0.0254, "theo": 1.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "ISRG261023P00490000", "bid": 83.7, "bid_size": 16.0, "ask": 91.2, "ask_size": 2.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0028, "vega": 0.1533, "theta": -0.1035, "rho": -0.195, "theo": 87.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.7999992370606}, {"option": "ISRG261023C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0024, "vega": 0.1497, "theta": -0.096, "rho": 0.022, "theo": 1.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "ISRG261023P00495000", "bid": 89.7, "bid_size": 16.0, "ask": 96.3, "ask_size": 2.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0026, "vega": 0.1327, "theta": -0.0919, "rho": -0.1764, "theo": 92.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.700000762939}, {"option": "ISRG261023C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0021, "vega": 0.1333, "theta": -0.0855, "rho": 0.019, "theo": 1.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ISRG261023P00500000", "bid": 93.0, "bid_size": 16.0, "ask": 101.2, "ask_size": 2.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0023, "vega": 0.1147, "theta": -0.0812, "rho": -0.1668, "theo": 97.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.650001525879}, {"option": "ISRG261023C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0019, "vega": 0.1187, "theta": -0.0759, "rho": 0.0164, "theo": 0.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "ISRG261023P00505000", "bid": 97.9, "bid_size": 16.0, "ask": 106.0, "ask_size": 1.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0021, "vega": 0.0985, "theta": -0.0719, "rho": -0.148, "theo": 102.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.599998474121}, {"option": "ISRG261023C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.4976, "open_interest": 1.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0017, "vega": 0.1052, "theta": -0.0672, "rho": 0.014, "theo": 0.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-09-10T11:01:59", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ISRG261023P00510000", "bid": 102.9, "bid_size": 16.0, "ask": 111.2, "ask_size": 2.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0018, "vega": 0.0822, "theta": -0.0624, "rho": -0.1303, "theo": 107.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.25}, {"option": "ISRG261030C00200000", "bid": 199.9, "bid_size": 16.0, "ask": 208.2, "ask_size": 16.0, "iv": 1.0732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.1171, "theo": 203.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.349998474121}, {"option": "ISRG261030P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 1.4761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.002, "theta": -0.0014, "rho": -0.0002, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ISRG261030C00210000", "bid": 190.0, "bid_size": 16.0, "ask": 198.2, "ask_size": 16.0, "iv": 1.0097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0038, "theta": 0.0, "rho": 0.1587, "theo": 193.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.400001525879}, {"option": "ISRG261030P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 1.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0031, "theta": -0.0022, "rho": -0.0003, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ISRG261030C00220000", "bid": 180.0, "bid_size": 16.0, "ask": 188.3, "ask_size": 16.0, "iv": 0.9483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0055, "theta": 0.0, "rho": 0.1933, "theo": 183.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.550003051758}, {"option": "ISRG261030P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 17.0, "iv": 1.0192, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0048, "theta": -0.0034, "rho": -0.0005, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ISRG261030C00230000", "bid": 170.1, "bid_size": 16.0, "ask": 178.3, "ask_size": 16.0, "iv": 0.8888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0078, "theta": 0.0, "rho": 0.222, "theo": 173.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.450004577637}, {"option": "ISRG261030P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 17.0, "iv": 0.8501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0072, "theta": -0.005, "rho": -0.0008, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ISRG261030C00240000", "bid": 160.1, "bid_size": 16.0, "ask": 168.4, "ask_size": 16.0, "iv": 0.8311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0114, "theta": 0.0, "rho": 0.2457, "theo": 163.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.449996948242}, {"option": "ISRG261030P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 17.0, "iv": 0.7974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0074, "rho": -0.0012, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ISRG261030C00250000", "bid": 150.2, "bid_size": 16.0, "ask": 158.5, "ask_size": 16.0, "iv": 0.7822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.0164, "theta": 0.0, "rho": 0.2668, "theo": 153.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.75}, {"option": "ISRG261030P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 24.0, "iv": 0.9329, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.016, "theta": -0.0107, "rho": -0.0018, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ISRG261030C00260000", "bid": 140.3, "bid_size": 16.0, "ask": 148.5, "ask_size": 16.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0002, "vega": 0.0236, "theta": -0.0015, "rho": 0.2841, "theo": 143.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.350006103516}, {"option": "ISRG261030P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 24.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0234, "theta": -0.0153, "rho": -0.0028, "theo": 0.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ISRG261030C00270000", "bid": 130.4, "bid_size": 16.0, "ask": 138.6, "ask_size": 16.0, "iv": 0.6796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0004, "vega": 0.0337, "theta": -0.0087, "rho": 0.2981, "theo": 133.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.299999237061}, {"option": "ISRG261030P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 72.0, "iv": 0.6582, "open_interest": 2.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0004, "vega": 0.0336, "theta": -0.0216, "rho": -0.0042, "theo": 0.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-09-18T15:00:57", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ISRG261030C00275000", "bid": 125.4, "bid_size": 16.0, "ask": 133.7, "ask_size": 16.0, "iv": 0.656, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0004, "vega": 0.04, "theta": -0.013, "rho": 0.3045, "theo": 128.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.75}, {"option": "ISRG261030P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 24.0, "iv": 0.6355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0004, "vega": 0.04, "theta": -0.0256, "rho": -0.0051, "theo": 0.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ISRG261030C00280000", "bid": 120.5, "bid_size": 16.0, "ask": 128.8, "ask_size": 16.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0005, "vega": 0.0475, "theta": -0.018, "rho": 0.3103, "theo": 123.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.049999237061}, {"option": "ISRG261030P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 24.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0005, "vega": 0.0475, "theta": -0.0301, "rho": -0.0063, "theo": 0.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ISRG261030C00285000", "bid": 115.6, "bid_size": 16.0, "ask": 123.4, "ask_size": 16.0, "iv": 0.5926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0006, "vega": 0.056, "theta": -0.0236, "rho": 0.3154, "theo": 119.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.150001525879}, {"option": "ISRG261030P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 24.0, "iv": 0.5963, "open_interest": 10.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0006, "vega": 0.0562, "theta": -0.0353, "rho": -0.0076, "theo": 0.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-14T09:37:13", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ISRG261030C00290000", "bid": 110.7, "bid_size": 16.0, "ask": 118.8, "ask_size": 16.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0007, "vega": 0.0659, "theta": -0.03, "rho": 0.3201, "theo": 114.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "ISRG261030P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 16.0, "iv": 0.579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0007, "vega": 0.066, "theta": -0.0412, "rho": -0.0092, "theo": 0.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ISRG261030C00295000", "bid": 105.8, "bid_size": 16.0, "ask": 113.6, "ask_size": 21.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0008, "vega": 0.0771, "theta": -0.0371, "rho": 0.3243, "theo": 109.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "ISRG261030P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 61.0, "iv": 0.5405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0009, "vega": 0.0774, "theta": -0.0479, "rho": -0.0112, "theo": 0.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ISRG261030C00300000", "bid": 101.0, "bid_size": 16.0, "ask": 108.3, "ask_size": 21.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.001, "vega": 0.0899, "theta": -0.045, "rho": 0.3279, "theo": 104.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2000007629394}, {"option": "ISRG261030P00300000", "bid": 0.4, "bid_size": 15.0, "ask": 2.2, "ask_size": 70.0, "iv": 0.5539, "open_interest": 2.0, "volume": 1.0, "delta": -0.0297, "gamma": 0.001, "vega": 0.0901, "theta": -0.0554, "rho": -0.0134, "theo": 0.7838, "change": -0.2, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T09:36:07", "percent_change": -25.0, "prev_day_close": 0.800000011920929}, {"option": "ISRG261030C00305000", "bid": 96.2, "bid_size": 16.0, "ask": 103.8, "ask_size": 24.0, "iv": 0.5298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0012, "vega": 0.1042, "theta": -0.0538, "rho": 0.331, "theo": 99.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "ISRG261030P00305000", "bid": 0.7, "bid_size": 4.0, "ask": 2.15, "ask_size": 69.0, "iv": 0.5384, "open_interest": 1.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0012, "vega": 0.1045, "theta": -0.0637, "rho": -0.0162, "theo": 0.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-17T10:14:45", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "ISRG261030C00310000", "bid": 91.4, "bid_size": 16.0, "ask": 99.2, "ask_size": 21.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0014, "vega": 0.1203, "theta": -0.0636, "rho": 0.3336, "theo": 94.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2999992370606}, {"option": "ISRG261030P00310000", "bid": 0.7, "bid_size": 18.0, "ask": 1.95, "ask_size": 79.0, "iv": 0.505, "open_interest": 16.0, "volume": 1.0, "delta": -0.0425, "gamma": 0.0014, "vega": 0.1207, "theta": -0.073, "rho": -0.0191, "theo": 1.1599, "change": 0.5, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T12:17:31", "percent_change": 21.7391, "prev_day_close": 2.30000001192093}, {"option": "ISRG261030C00315000", "bid": 86.7, "bid_size": 16.0, "ask": 94.4, "ask_size": 21.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0016, "vega": 0.1381, "theta": -0.0742, "rho": 0.3355, "theo": 90.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2000007629394}, {"option": "ISRG261030P00315000", "bid": 0.8, "bid_size": 11.0, "ask": 2.6, "ask_size": 51.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0016, "vega": 0.1385, "theta": -0.0832, "rho": -0.0229, "theo": 1.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "ISRG261030C00320000", "bid": 82.0, "bid_size": 17.0, "ask": 89.9, "ask_size": 16.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0019, "vega": 0.1575, "theta": -0.0857, "rho": 0.3368, "theo": 85.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5999984741211}, {"option": "ISRG261030P00320000", "bid": 1.0, "bid_size": 6.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.5195, "open_interest": 17.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0019, "vega": 0.1582, "theta": -0.0944, "rho": -0.0267, "theo": 1.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-17T10:59:57", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ISRG261030C00325000", "bid": 77.3, "bid_size": 24.0, "ask": 84.9, "ask_size": 21.0, "iv": 0.4908, "open_interest": 1.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0021, "vega": 0.179, "theta": -0.0982, "rho": 0.3372, "theo": 80.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.4, "last_trade_time": "2026-09-17T13:01:14", "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "ISRG261030P00325000", "bid": 1.1, "bid_size": 33.0, "ask": 4.1, "ask_size": 68.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0021, "vega": 0.1794, "theta": -0.1064, "rho": -0.0319, "theo": 2.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ISRG261030C00330000", "bid": 72.8, "bid_size": 16.0, "ask": 79.7, "ask_size": 25.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0024, "vega": 0.2017, "theta": -0.1114, "rho": 0.337, "theo": 76.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "ISRG261030P00330000", "bid": 1.75, "bid_size": 11.0, "ask": 4.4, "ask_size": 90.0, "iv": 0.5004, "open_interest": 0.0, "volume": 2.0, "delta": -0.0826, "gamma": 0.0024, "vega": 0.2028, "theta": -0.1192, "rho": -0.0368, "theo": 2.4463, "change": -0.6, "open": 3.0, "high": 3.35, "low": 3.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-09-21T10:51:25", "percent_change": -15.1899, "prev_day_close": 3.95000004768372}, {"option": "ISRG261030C00335000", "bid": 68.3, "bid_size": 25.0, "ask": 74.7, "ask_size": 22.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0028, "vega": 0.2264, "theta": -0.1254, "rho": 0.3357, "theo": 71.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "ISRG261030P00335000", "bid": 2.3, "bid_size": 13.0, "ask": 3.6, "ask_size": 77.0, "iv": 0.4669, "open_interest": 3.0, "volume": 2.0, "delta": -0.0965, "gamma": 0.0028, "vega": 0.227, "theta": -0.1328, "rho": -0.0436, "theo": 2.9229, "change": -1.35, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T10:14:41", "percent_change": -26.2136, "prev_day_close": 5.14999997615814}, {"option": "ISRG261030C00340000", "bid": 63.6, "bid_size": 37.0, "ask": 69.2, "ask_size": 10.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0031, "vega": 0.252, "theta": -0.14, "rho": 0.3337, "theo": 67.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "ISRG261030P00340000", "bid": 2.8, "bid_size": 16.0, "ask": 4.5, "ask_size": 90.0, "iv": 0.4679, "open_interest": 8.0, "volume": 7.0, "delta": -0.1122, "gamma": 0.0031, "vega": 0.2534, "theta": -0.147, "rho": -0.0498, "theo": 3.4793, "change": -0.9, "open": 4.2, "high": 4.55, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T12:54:59", "percent_change": -18.3673, "prev_day_close": 4.89999985694885}, {"option": "ISRG261030C00345000", "bid": 60.6, "bid_size": 37.0, "ask": 65.5, "ask_size": 40.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0035, "vega": 0.2792, "theta": -0.1551, "rho": 0.3305, "theo": 63.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "ISRG261030P00345000", "bid": 3.5, "bid_size": 11.0, "ask": 5.3, "ask_size": 60.0, "iv": 0.4666, "open_interest": 2.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.0035, "vega": 0.2798, "theta": -0.1616, "rho": -0.0582, "theo": 4.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-17T09:53:43", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ISRG261030C00350000", "bid": 56.1, "bid_size": 20.0, "ask": 61.1, "ask_size": 20.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0039, "vega": 0.3066, "theta": -0.1704, "rho": 0.3265, "theo": 58.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.8, "last_trade_time": "2026-09-16T11:32:04", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "ISRG261030P00350000", "bid": 3.8, "bid_size": 2.0, "ask": 5.9, "ask_size": 22.0, "iv": 0.4519, "open_interest": 12.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0039, "vega": 0.3083, "theta": -0.1766, "rho": -0.0659, "theo": 4.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-16T11:32:38", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "ISRG261030C00355000", "bid": 51.0, "bid_size": 37.0, "ask": 56.7, "ask_size": 30.0, "iv": 0.4242, "open_interest": 1.0, "volume": 0.0, "delta": 0.8275, "gamma": 0.0042, "vega": 0.3348, "theta": -0.1858, "rho": 0.3212, "theo": 54.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.19, "last_trade_time": "2026-09-11T15:04:32", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "ISRG261030P00355000", "bid": 5.0, "bid_size": 11.0, "ask": 7.1, "ask_size": 47.0, "iv": 0.4582, "open_interest": 1.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.0043, "vega": 0.3355, "theta": -0.1915, "rho": -0.0762, "theo": 5.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-18T10:03:18", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "ISRG261030C00360000", "bid": 47.0, "bid_size": 39.0, "ask": 52.6, "ask_size": 20.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0046, "vega": 0.3625, "theta": -0.2009, "rho": 0.315, "theo": 50.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-09-18T09:56:03", "percent_change": 0.0, "prev_day_close": 43.9499988555908}, {"option": "ISRG261030P00360000", "bid": 5.9, "bid_size": 16.0, "ask": 7.4, "ask_size": 56.0, "iv": 0.4433, "open_interest": 2.0, "volume": 3.0, "delta": -0.1942, "gamma": 0.0047, "vega": 0.3644, "theta": -0.2063, "rho": -0.0852, "theo": 6.7143, "change": -2.25, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-21T14:43:38", "percent_change": -25.1397, "prev_day_close": 8.9500002861023}, {"option": "ISRG261030C00365000", "bid": 44.4, "bid_size": 39.0, "ask": 49.4, "ask_size": 44.0, "iv": 0.4446, "open_interest": 1.0, "volume": 0.0, "delta": 0.7787, "gamma": 0.005, "vega": 0.3899, "theta": -0.2156, "rho": 0.3076, "theo": 46.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.53, "last_trade_time": "2026-09-14T15:56:05", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "ISRG261030P00365000", "bid": 7.1, "bid_size": 11.0, "ask": 9.5, "ask_size": 60.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.0051, "vega": 0.3907, "theta": -0.2206, "rho": -0.0975, "theo": 7.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "ISRG261030C00370000", "bid": 40.8, "bid_size": 38.0, "ask": 44.9, "ask_size": 33.0, "iv": 0.4332, "open_interest": 50.0, "volume": 50.0, "delta": 0.7514, "gamma": 0.0054, "vega": 0.4159, "theta": -0.2294, "rho": 0.2992, "theo": 43.0678, "change": 5.93, "open": 42.83, "high": 42.83, "low": 42.83, "tick": "up", "last_trade_price": 42.83, "last_trade_time": "2026-09-21T15:34:16", "percent_change": 16.0705, "prev_day_close": 36.8999996185303}, {"option": "ISRG261030P00370000", "bid": 8.2, "bid_size": 11.0, "ask": 9.2, "ask_size": 17.0, "iv": 0.429, "open_interest": 4.0, "volume": 0.0, "delta": -0.2473, "gamma": 0.0054, "vega": 0.4178, "theta": -0.2341, "rho": -0.1076, "theo": 9.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.02, "last_trade_time": "2026-09-18T13:55:48", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "ISRG261030C00375000", "bid": 37.2, "bid_size": 40.0, "ask": 41.3, "ask_size": 29.0, "iv": 0.4297, "open_interest": 63.0, "volume": 51.0, "delta": 0.7223, "gamma": 0.0058, "vega": 0.4404, "theta": -0.2422, "rho": 0.2897, "theo": 39.5013, "change": 6.13, "open": 33.57, "high": 39.28, "low": 33.57, "tick": "up", "last_trade_price": 39.28, "last_trade_time": "2026-09-21T15:34:16", "percent_change": 18.4917, "prev_day_close": 33.1499996185303}, {"option": "ISRG261030P00375000", "bid": 8.9, "bid_size": 32.0, "ask": 11.3, "ask_size": 43.0, "iv": 0.4261, "open_interest": 46.0, "volume": 2.0, "delta": -0.2766, "gamma": 0.0058, "vega": 0.4412, "theta": -0.2465, "rho": -0.1216, "theo": 10.5084, "change": -2.01, "open": 11.8, "high": 11.8, "low": 11.64, "tick": "down", "last_trade_price": 11.64, "last_trade_time": "2026-09-21T12:39:14", "percent_change": -14.7253, "prev_day_close": 13.6500000953674}, {"option": "ISRG261030C00380000", "bid": 34.7, "bid_size": 39.0, "ask": 38.3, "ask_size": 44.0, "iv": 0.4413, "open_interest": 11.0, "volume": 0.0, "delta": 0.6914, "gamma": 0.0061, "vega": 0.4624, "theta": -0.2537, "rho": 0.2794, "theo": 36.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-09-18T14:17:27", "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "ISRG261030P00380000", "bid": 11.3, "bid_size": 6.0, "ask": 14.0, "ask_size": 87.0, "iv": 0.4447, "open_interest": 7.0, "volume": 0.0, "delta": -0.3076, "gamma": 0.0062, "vega": 0.4641, "theta": -0.2576, "rho": -0.1326, "theo": 12.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-09-17T10:05:02", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "ISRG261030C00385000", "bid": 29.4, "bid_size": 75.0, "ask": 34.8, "ask_size": 39.0, "iv": 0.4142, "open_interest": 6.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.0064, "vega": 0.4819, "theta": -0.2636, "rho": 0.268, "theo": 32.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.58, "last_trade_time": "2026-09-18T10:16:10", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "ISRG261030P00385000", "bid": 12.4, "bid_size": 18.0, "ask": 14.8, "ask_size": 54.0, "iv": 0.4251, "open_interest": 18.0, "volume": 1.0, "delta": -0.3401, "gamma": 0.0064, "vega": 0.4827, "theta": -0.2672, "rho": -0.148, "theo": 13.8421, "change": -1.03, "open": 16.57, "high": 16.57, "low": 16.57, "tick": "down", "last_trade_price": 16.57, "last_trade_time": "2026-09-21T11:54:08", "percent_change": -5.85227, "prev_day_close": 17.5999994277954}, {"option": "ISRG261030C00390000", "bid": 27.8, "bid_size": 45.0, "ask": 32.3, "ask_size": 45.0, "iv": 0.4325, "open_interest": 4.0, "volume": 1.0, "delta": 0.6257, "gamma": 0.0067, "vega": 0.498, "theta": -0.2716, "rho": 0.256, "theo": 29.8139, "change": 2.05, "open": 26.5, "high": 26.5, "low": 26.5, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-09-21T11:51:15", "percent_change": 8.38446, "prev_day_close": 24.4499998092651}, {"option": "ISRG261030P00390000", "bid": 14.7, "bid_size": 13.0, "ask": 17.8, "ask_size": 82.0, "iv": 0.4373, "open_interest": 0.0, "volume": 1.0, "delta": -0.3738, "gamma": 0.0067, "vega": 0.4992, "theta": -0.2748, "rho": -0.1591, "theo": 15.7742, "change": -3.1, "open": 17.2, "high": 17.2, "low": 17.2, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-09-21T12:40:59", "percent_change": -15.2709, "prev_day_close": 20.3000001907349}, {"option": "ISRG261030C00395000", "bid": 23.3, "bid_size": 70.0, "ask": 28.3, "ask_size": 26.0, "iv": 0.4033, "open_interest": 1.0, "volume": 0.0, "delta": 0.5913, "gamma": 0.0069, "vega": 0.5106, "theta": -0.2776, "rho": 0.2431, "theo": 26.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-09-14T09:33:23", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "ISRG261030P00395000", "bid": 16.8, "bid_size": 14.0, "ask": 18.7, "ask_size": 39.0, "iv": 0.4229, "open_interest": 0.0, "volume": 1.0, "delta": -0.4085, "gamma": 0.0069, "vega": 0.5112, "theta": -0.2805, "rho": -0.1754, "theo": 17.8914, "change": -1.45, "open": 21.2, "high": 21.2, "low": 21.2, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-09-21T11:54:08", "percent_change": -6.40177, "prev_day_close": 22.6500005722046}, {"option": "ISRG261030C00400000", "bid": 23.4, "bid_size": 21.0, "ask": 26.0, "ask_size": 35.0, "iv": 0.4323, "open_interest": 19.0, "volume": 14.0, "delta": 0.5562, "gamma": 0.007, "vega": 0.5193, "theta": -0.2815, "rho": 0.23, "theo": 24.2596, "change": 2.6, "open": 19.78, "high": 23.5, "low": 19.64, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-09-21T13:10:59", "percent_change": 13.2316, "prev_day_close": 19.6499996185303}, {"option": "ISRG261030P00400000", "bid": 19.2, "bid_size": 11.0, "ask": 22.3, "ask_size": 64.0, "iv": 0.435, "open_interest": 2.0, "volume": 0.0, "delta": -0.4434, "gamma": 0.0071, "vega": 0.5197, "theta": -0.2841, "rho": -0.1857, "theo": 20.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.65, "last_trade_time": "2026-09-18T12:37:46", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "ISRG261030C00405000", "bid": 19.2, "bid_size": 70.0, "ask": 23.1, "ask_size": 34.0, "iv": 0.4105, "open_interest": 6.0, "volume": 0.0, "delta": 0.5209, "gamma": 0.0071, "vega": 0.5239, "theta": -0.2832, "rho": 0.2163, "theo": 21.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.71, "last_trade_time": "2026-09-18T11:12:03", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "ISRG261030P00405000", "bid": 21.6, "bid_size": 13.0, "ask": 24.9, "ask_size": 63.0, "iv": 0.4334, "open_interest": 1.0, "volume": 0.0, "delta": -0.4791, "gamma": 0.0072, "vega": 0.5242, "theta": -0.2855, "rho": -0.2021, "theo": 22.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.9, "last_trade_time": "2026-09-11T12:30:13", "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "ISRG261030C00410000", "bid": 18.0, "bid_size": 67.0, "ask": 21.2, "ask_size": 37.0, "iv": 0.4235, "open_interest": 6.0, "volume": 1.0, "delta": 0.4856, "gamma": 0.0071, "vega": 0.5245, "theta": -0.2827, "rho": 0.2026, "theo": 19.4537, "change": 2.2, "open": 17.9, "high": 17.9, "low": 17.9, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-09-21T13:13:40", "percent_change": 14.0127, "prev_day_close": 15.7000002861023}, {"option": "ISRG261030P00410000", "bid": 24.2, "bid_size": 12.0, "ask": 27.4, "ask_size": 64.0, "iv": 0.4295, "open_interest": 0.0, "volume": 1.0, "delta": -0.5147, "gamma": 0.0072, "vega": 0.5239, "theta": -0.2847, "rho": -0.2113, "theo": 25.3413, "change": -2.82, "open": 28.13, "high": 28.13, "low": 28.13, "tick": "down", "last_trade_price": 28.13, "last_trade_time": "2026-09-21T13:05:47", "percent_change": -9.11147, "prev_day_close": 30.9499998092651}, {"option": "ISRG261030C00415000", "bid": 15.8, "bid_size": 49.0, "ask": 19.3, "ask_size": 45.0, "iv": 0.4238, "open_interest": 1.0, "volume": 0.0, "delta": 0.4506, "gamma": 0.0071, "vega": 0.521, "theta": -0.28, "rho": 0.1886, "theo": 17.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-09-16T13:59:09", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ISRG261030P00415000", "bid": 27.2, "bid_size": 15.0, "ask": 30.8, "ask_size": 72.0, "iv": 0.4347, "open_interest": 1.0, "volume": 0.0, "delta": -0.5501, "gamma": 0.0072, "vega": 0.5207, "theta": -0.2817, "rho": -0.227, "theo": 28.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.7, "last_trade_time": "2026-09-11T12:30:58", "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "ISRG261030C00420000", "bid": 13.1, "bid_size": 73.0, "ask": 17.4, "ask_size": 47.0, "iv": 0.4159, "open_interest": 26.0, "volume": 7.0, "delta": 0.4162, "gamma": 0.007, "vega": 0.5136, "theta": -0.2754, "rho": 0.1749, "theo": 15.3839, "change": 0.9, "open": 12.33, "high": 13.55, "low": 12.33, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-09-21T12:44:31", "percent_change": 7.11463, "prev_day_close": 12.6499996185303}, {"option": "ISRG261030P00420000", "bid": 30.2, "bid_size": 12.0, "ask": 34.9, "ask_size": 70.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.5848, "gamma": 0.0071, "vega": 0.5115, "theta": -0.2768, "rho": -0.234, "theo": 31.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5999984741211}, {"option": "ISRG261030C00425000", "bid": 12.1, "bid_size": 72.0, "ask": 15.0, "ask_size": 37.0, "iv": 0.4169, "open_interest": 8.0, "volume": 2.0, "delta": 0.3824, "gamma": 0.0069, "vega": 0.5024, "theta": -0.2687, "rho": 0.1611, "theo": 13.5891, "change": 1.67, "open": 12.6, "high": 12.6, "low": 12.42, "tick": "down", "last_trade_price": 12.42, "last_trade_time": "2026-09-21T13:35:50", "percent_change": 15.5349, "prev_day_close": 10.75}, {"option": "ISRG261030P00425000", "bid": 33.2, "bid_size": 13.0, "ask": 37.1, "ask_size": 63.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": -0.6186, "gamma": 0.007, "vega": 0.5015, "theta": -0.27, "rho": -0.248, "theo": 34.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "ISRG261030C00430000", "bid": 10.4, "bid_size": 69.0, "ask": 13.6, "ask_size": 38.0, "iv": 0.4173, "open_interest": 5.0, "volume": 6.0, "delta": 0.3501, "gamma": 0.0067, "vega": 0.4881, "theta": -0.2604, "rho": 0.148, "theo": 11.9879, "change": 2.64, "open": 11.2, "high": 11.94, "low": 11.2, "tick": "no_change", "last_trade_price": 11.94, "last_trade_time": "2026-09-21T14:54:02", "percent_change": 28.3871, "prev_day_close": 9.30000019073486}, {"option": "ISRG261030P00430000", "bid": 36.4, "bid_size": 13.0, "ask": 41.7, "ask_size": 66.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": -0.6512, "gamma": 0.0068, "vega": 0.485, "theta": -0.2615, "rho": -0.2523, "theo": 37.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "ISRG261030C00435000", "bid": 9.2, "bid_size": 52.0, "ask": 12.3, "ask_size": 41.0, "iv": 0.421, "open_interest": 3.0, "volume": 4.0, "delta": 0.3193, "gamma": 0.0065, "vega": 0.4711, "theta": -0.2508, "rho": 0.1353, "theo": 10.5439, "change": 2.2, "open": 9.4, "high": 10.4, "low": 9.4, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-21T14:41:49", "percent_change": 26.8293, "prev_day_close": 8.19999980926514}, {"option": "ISRG261030P00435000", "bid": 39.8, "bid_size": 15.0, "ask": 45.0, "ask_size": 73.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": -0.6825, "gamma": 0.0066, "vega": 0.469, "theta": -0.2516, "rho": -0.2638, "theo": 41.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4499988555908}, {"option": "ISRG261030C00440000", "bid": 7.9, "bid_size": 44.0, "ask": 10.7, "ask_size": 39.0, "iv": 0.4175, "open_interest": 1.0, "volume": 0.0, "delta": 0.29, "gamma": 0.0062, "vega": 0.4516, "theta": -0.2399, "rho": 0.1232, "theo": 9.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.84, "last_trade_time": "2026-09-18T12:01:21", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ISRG261030P00440000", "bid": 43.4, "bid_size": 11.0, "ask": 47.7, "ask_size": 38.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.7123, "gamma": 0.0063, "vega": 0.4474, "theta": -0.2405, "rho": -0.2664, "theo": 45.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "ISRG261030C00445000", "bid": 6.0, "bid_size": 43.0, "ask": 9.5, "ask_size": 37.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": 0.2624, "gamma": 0.0059, "vega": 0.4304, "theta": -0.2282, "rho": 0.1117, "theo": 8.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "ISRG261030P00445000", "bid": 46.7, "bid_size": 27.0, "ask": 53.0, "ask_size": 25.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.7403, "gamma": 0.006, "vega": 0.4264, "theta": -0.2285, "rho": -0.2746, "theo": 48.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "ISRG261030C00450000", "bid": 5.9, "bid_size": 61.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.4073, "open_interest": 14.0, "volume": 5.0, "delta": 0.2367, "gamma": 0.0056, "vega": 0.4075, "theta": -0.2158, "rho": 0.1008, "theo": 7.0654, "change": 1.2, "open": 5.8, "high": 6.45, "low": 5.8, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-09-21T14:41:54", "percent_change": 22.8571, "prev_day_close": 5.25}, {"option": "ISRG261030P00450000", "bid": 51.4, "bid_size": 5.0, "ask": 56.0, "ask_size": 37.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0057, "vega": 0.4024, "theta": -0.2159, "rho": -0.2734, "theo": 52.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "ISRG261030C00455000", "bid": 5.4, "bid_size": 20.0, "ask": 7.3, "ask_size": 40.0, "iv": 0.4218, "open_interest": 1.0, "volume": 29.0, "delta": 0.2127, "gamma": 0.0052, "vega": 0.3841, "theta": -0.2029, "rho": 0.0909, "theo": 6.155, "change": 0.825, "open": 5.3, "high": 5.3, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-09-21T10:09:11", "percent_change": 19.0751, "prev_day_close": 4.32500004768372}, {"option": "ISRG261030P00455000", "bid": 55.5, "bid_size": 11.0, "ask": 61.0, "ask_size": 21.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0054, "vega": 0.3773, "theta": -0.2028, "rho": -0.2777, "theo": 57.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "ISRG261030C00460000", "bid": 4.1, "bid_size": 58.0, "ask": 5.6, "ask_size": 2.0, "iv": 0.4028, "open_interest": 10.0, "volume": 6.0, "delta": 0.1906, "gamma": 0.0049, "vega": 0.3597, "theta": -0.1898, "rho": 0.0814, "theo": 5.352, "change": 0.2, "open": 4.36, "high": 4.36, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T10:31:55", "percent_change": 4.87805, "prev_day_close": 4.09999990463257}, {"option": "ISRG261030P00460000", "bid": 59.0, "bid_size": 27.0, "ask": 64.0, "ask_size": 36.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": -0.8139, "gamma": 0.005, "vega": 0.3529, "theta": -0.1896, "rho": -0.2778, "theo": 61.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4000015258789}, {"option": "ISRG261030C00465000", "bid": 3.7, "bid_size": 32.0, "ask": 5.8, "ask_size": 39.0, "iv": 0.4207, "open_interest": 0.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0046, "vega": 0.3356, "theta": -0.1768, "rho": 0.0729, "theo": 4.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "ISRG261030P00465000", "bid": 63.6, "bid_size": 11.0, "ask": 68.8, "ask_size": 37.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0047, "vega": 0.3246, "theta": -0.1762, "rho": -0.2744, "theo": 65.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9500007629394}, {"option": "ISRG261030C00470000", "bid": 2.35, "bid_size": 24.0, "ask": 5.3, "ask_size": 24.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0042, "vega": 0.3114, "theta": -0.1639, "rho": 0.0649, "theo": 4.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "ISRG261030P00470000", "bid": 66.5, "bid_size": 20.0, "ask": 74.0, "ask_size": 20.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.0044, "vega": 0.302, "theta": -0.1631, "rho": -0.2746, "theo": 69.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5999984741211}, {"option": "ISRG261030C00475000", "bid": 2.45, "bid_size": 38.0, "ask": 4.8, "ask_size": 38.0, "iv": 0.4239, "open_interest": 1.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.0039, "vega": 0.2879, "theta": -0.1513, "rho": 0.0578, "theo": 3.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-16T15:27:47", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "ISRG261030P00475000", "bid": 72.3, "bid_size": 19.0, "ask": 78.8, "ask_size": 32.0, "iv": 0.4581, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.004, "vega": 0.2729, "theta": -0.1503, "rho": -0.2616, "theo": 74.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.2999992370606}, {"option": "ISRG261030C00480000", "bid": 2.35, "bid_size": 38.0, "ask": 4.0, "ask_size": 39.0, "iv": 0.4261, "open_interest": 1.0, "volume": 1.0, "delta": 0.1196, "gamma": 0.0036, "vega": 0.2652, "theta": -0.1392, "rho": 0.0513, "theo": 3.015, "change": 0.85, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T15:32:04", "percent_change": 36.1702, "prev_day_close": 2.34999996423721}, {"option": "ISRG261030P00480000", "bid": 76.5, "bid_size": 22.0, "ask": 82.5, "ask_size": 22.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0037, "vega": 0.2515, "theta": -0.1378, "rho": -0.2598, "theo": 78.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "ISRG261030C00485000", "bid": 1.0, "bid_size": 44.0, "ask": 4.0, "ask_size": 48.0, "iv": 0.4165, "open_interest": 1.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.0033, "vega": 0.2431, "theta": -0.1276, "rho": 0.0454, "theo": 2.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-14T12:38:27", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "ISRG261030P00485000", "bid": 81.2, "bid_size": 22.0, "ask": 87.1, "ask_size": 22.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0034, "vega": 0.2277, "theta": -0.1261, "rho": -0.2472, "theo": 83.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0999984741211}, {"option": "ISRG261030C00490000", "bid": 1.0, "bid_size": 20.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.003, "vega": 0.2226, "theta": -0.1166, "rho": 0.0402, "theo": 2.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ISRG261030P00490000", "bid": 85.2, "bid_size": 20.0, "ask": 91.9, "ask_size": 20.0, "iv": 0.4371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0032, "vega": 0.2034, "theta": -0.1146, "rho": -0.241, "theo": 88.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5500030517578}, {"option": "ISRG261030C00495000", "bid": 0.85, "bid_size": 39.0, "ask": 3.1, "ask_size": 38.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.0027, "vega": 0.2029, "theta": -0.1063, "rho": 0.0354, "theo": 1.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "ISRG261030P00495000", "bid": 89.0, "bid_size": 21.0, "ask": 96.7, "ask_size": 21.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0029, "vega": 0.1837, "theta": -0.1044, "rho": -0.2305, "theo": 92.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.450000762939}, {"option": "ISRG261030C00500000", "bid": 1.1, "bid_size": 42.0, "ask": 2.45, "ask_size": 38.0, "iv": 0.4301, "open_interest": 6.0, "volume": 4.0, "delta": 0.0728, "gamma": 0.0024, "vega": 0.1844, "theta": -0.0966, "rho": 0.0312, "theo": 1.675, "change": -0.3, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T12:07:29", "percent_change": -15.7895, "prev_day_close": 1.90000000596046}, {"option": "ISRG261030P00500000", "bid": 93.4, "bid_size": 21.0, "ask": 101.5, "ask_size": 16.0, "iv": 0.4063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0026, "vega": 0.1606, "theta": -0.0946, "rho": -0.2151, "theo": 97.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "ISRG261030C00505000", "bid": 0.6, "bid_size": 47.0, "ask": 3.4, "ask_size": 61.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0022, "vega": 0.1675, "theta": -0.0876, "rho": 0.0275, "theo": 1.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "ISRG261030P00505000", "bid": 98.5, "bid_size": 21.0, "ask": 106.4, "ask_size": 16.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0024, "vega": 0.1431, "theta": -0.0857, "rho": -0.1981, "theo": 102.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.149997711182}, {"option": "ISRG261030C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 21.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.002, "vega": 0.1515, "theta": -0.0793, "rho": 0.0242, "theo": 1.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ISRG261030P00510000", "bid": 103.0, "bid_size": 16.0, "ask": 111.3, "ask_size": 17.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0022, "vega": 0.1246, "theta": -0.0777, "rho": -0.186, "theo": 107.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "ISRG261120C00175000", "bid": 225.3, "bid_size": 16.0, "ask": 233.9, "ask_size": 16.0, "iv": 0.9056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.2992, "theo": 229.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.300003051758}, {"option": "ISRG261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 19.0, "iv": 0.9848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.002, "theta": -0.0009, "rho": -0.0002, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ISRG261120C00180000", "bid": 220.3, "bid_size": 16.0, "ask": 229.0, "ask_size": 16.0, "iv": 0.8809, "open_interest": 12.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.3077, "theo": 224.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 174.92, "last_trade_time": "2026-09-09T15:00:55", "percent_change": 0.0, "prev_day_close": 215.150001525879}, {"option": "ISRG261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 25.0, "iv": 1.0467, "open_interest": 12.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0024, "theta": -0.0011, "rho": -0.0003, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-09-09T15:00:24", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ISRG261120C00185000", "bid": 215.0, "bid_size": 16.0, "ask": 223.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.3162, "theo": 219.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 169.8, "last_trade_time": "2026-09-09T15:00:24", "percent_change": 0.0, "prev_day_close": 208.949996948242}, {"option": "ISRG261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 30.0, "iv": 1.0822, "open_interest": 40.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.003, "theta": -0.0014, "rho": -0.0004, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-09-09T15:00:55", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ISRG261120C00190000", "bid": 210.0, "bid_size": 16.0, "ask": 217.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": 0.3247, "theo": 214.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 165.41, "last_trade_time": "2026-09-09T15:00:55", "percent_change": 0.0, "prev_day_close": 204.150001525879}, {"option": "ISRG261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 16.0, "iv": 0.8441, "open_interest": 60.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0037, "theta": -0.0017, "rho": -0.0004, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-09-09T15:00:24", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ISRG261120C00195000", "bid": 205.0, "bid_size": 16.0, "ask": 213.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0046, "theta": 0.0, "rho": 0.3331, "theo": 209.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 178.52, "last_trade_time": "2026-08-28T12:04:05", "percent_change": 0.0, "prev_day_close": 199.150001525879}, {"option": "ISRG261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 16.0, "iv": 0.824, "open_interest": 50.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0046, "theta": -0.002, "rho": -0.0005, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-31T10:55:01", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ISRG261120C00200000", "bid": 200.0, "bid_size": 17.0, "ask": 208.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0056, "theta": 0.0, "rho": 0.3416, "theo": 204.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.66, "last_trade_time": "2026-08-31T11:03:57", "percent_change": 0.0, "prev_day_close": 194.150001525879}, {"option": "ISRG261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 16.0, "iv": 0.7979, "open_interest": 36.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0056, "theta": -0.0025, "rho": -0.0007, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T11:18:07", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ISRG261120C00210000", "bid": 190.0, "bid_size": 17.0, "ask": 199.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0083, "theta": 0.0, "rho": 0.3583, "theo": 194.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 164.08, "last_trade_time": "2026-08-28T11:18:07", "percent_change": 0.0, "prev_day_close": 184.199996948242}, {"option": "ISRG261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 19.0, "iv": 0.7692, "open_interest": 31.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0083, "theta": -0.0036, "rho": -0.001, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-08-31T11:03:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ISRG261120C00220000", "bid": 180.1, "bid_size": 16.0, "ask": 188.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0121, "theta": 0.0, "rho": 0.3748, "theo": 184.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 157.53, "last_trade_time": "2026-08-31T10:59:34", "percent_change": 0.0, "prev_day_close": 174.199996948242}, {"option": "ISRG261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.7049, "open_interest": 40.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0121, "theta": -0.0051, "rho": -0.0016, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-08-28T11:18:07", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ISRG261120C00230000", "bid": 170.2, "bid_size": 16.0, "ask": 178.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0174, "theta": 0.0, "rho": 0.3911, "theo": 174.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.3, "last_trade_time": "2026-09-10T13:31:48", "percent_change": 0.0, "prev_day_close": 164.349998474121}, {"option": "ISRG261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 33.0, "iv": 0.6682, "open_interest": 51.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0174, "theta": -0.0072, "rho": -0.0024, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-08-24T14:40:56", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ISRG261120C00240000", "bid": 161.0, "bid_size": 16.0, "ask": 170.0, "ask_size": 17.0, "iv": 0.658, "open_interest": 42.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0247, "theta": 0.0, "rho": 0.407, "theo": 164.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 138.68, "last_trade_time": "2026-08-24T14:40:56", "percent_change": 0.0, "prev_day_close": 154.450004577637}, {"option": "ISRG261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 16.0, "iv": 0.6437, "open_interest": 67.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0248, "theta": -0.0101, "rho": -0.0035, "theo": 0.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-09-09T10:58:35", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ISRG261120C00250000", "bid": 151.0, "bid_size": 17.0, "ask": 158.8, "ask_size": 16.0, "iv": 0.4496, "open_interest": 36.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0002, "vega": 0.0347, "theta": 0.0, "rho": 0.4224, "theo": 155.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 130.33, "last_trade_time": "2026-08-24T12:55:46", "percent_change": 0.0, "prev_day_close": 144.650001525879}, {"option": "ISRG261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 112.0, "iv": 0.5918, "open_interest": 81.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0002, "vega": 0.0348, "theta": -0.0139, "rho": -0.0052, "theo": 0.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-18T10:07:38", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ISRG261120C00255000", "bid": 146.1, "bid_size": 16.0, "ask": 154.4, "ask_size": 16.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0003, "vega": 0.0408, "theta": 0.0, "rho": 0.4298, "theo": 150.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "ISRG261120P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 16.0, "iv": 0.5877, "open_interest": 1.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0003, "vega": 0.0409, "theta": -0.0162, "rho": -0.0063, "theo": 0.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-14T09:55:44", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ISRG261120C00260000", "bid": 141.2, "bid_size": 16.0, "ask": 149.5, "ask_size": 16.0, "iv": 0.5243, "open_interest": 28.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0004, "vega": 0.048, "theta": -0.0004, "rho": 0.437, "theo": 145.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.29, "last_trade_time": "2026-09-09T15:05:00", "percent_change": 0.0, "prev_day_close": 135.099998474121}, {"option": "ISRG261120P00260000", "bid": 0.35, "bid_size": 1.0, "ask": 1.45, "ask_size": 16.0, "iv": 0.587, "open_interest": 55.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0004, "vega": 0.0483, "theta": -0.0189, "rho": -0.0076, "theo": 0.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-09-14T09:55:44", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "ISRG261120C00265000", "bid": 136.3, "bid_size": 16.0, "ask": 144.6, "ask_size": 16.0, "iv": 0.5143, "open_interest": 10.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0004, "vega": 0.0562, "theta": -0.004, "rho": 0.444, "theo": 140.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.23, "last_trade_time": "2026-09-09T15:05:05", "percent_change": 0.0, "prev_day_close": 130.249996185303}, {"option": "ISRG261120P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 16.0, "iv": 0.5449, "open_interest": 11.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0004, "vega": 0.0563, "theta": -0.0219, "rho": -0.0091, "theo": 0.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-16T10:08:21", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ISRG261120C00270000", "bid": 131.4, "bid_size": 16.0, "ask": 139.0, "ask_size": 20.0, "iv": 0.4382, "open_interest": 26.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0005, "vega": 0.0654, "theta": -0.008, "rho": 0.4507, "theo": 135.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.89, "last_trade_time": "2026-09-09T15:07:29", "percent_change": 0.0, "prev_day_close": 125.800003051758}, {"option": "ISRG261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 82.0, "iv": 0.527, "open_interest": 34.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0005, "vega": 0.0656, "theta": -0.0253, "rho": -0.0109, "theo": 0.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-14T12:32:10", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ISRG261120C00275000", "bid": 126.5, "bid_size": 16.0, "ask": 132.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0006, "vega": 0.076, "theta": -0.0124, "rho": 0.457, "theo": 130.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.14, "last_trade_time": "2026-09-09T15:07:11", "percent_change": 0.0, "prev_day_close": 120.900001525879}, {"option": "ISRG261120P00275000", "bid": 0.2, "bid_size": 33.0, "ask": 1.15, "ask_size": 63.0, "iv": 0.4976, "open_interest": 21.0, "volume": 10.0, "delta": -0.0187, "gamma": 0.0006, "vega": 0.0763, "theta": -0.0291, "rho": -0.0129, "theo": 0.554, "change": -0.33, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-21T15:02:15", "percent_change": -33.0, "prev_day_close": 1.0}, {"option": "ISRG261120C00280000", "bid": 122.0, "bid_size": 20.0, "ask": 127.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0007, "vega": 0.0878, "theta": -0.0173, "rho": 0.463, "theo": 125.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.57, "last_trade_time": "2026-09-09T15:07:29", "percent_change": 0.0, "prev_day_close": 116.099998474121}, {"option": "ISRG261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 85.0, "iv": 0.4914, "open_interest": 45.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0007, "vega": 0.088, "theta": -0.0334, "rho": -0.0154, "theo": 0.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-15T10:14:54", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "ISRG261120C00285000", "bid": 116.9, "bid_size": 16.0, "ask": 122.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0008, "vega": 0.1011, "theta": -0.0227, "rho": 0.4685, "theo": 120.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.850002288818}, {"option": "ISRG261120P00285000", "bid": 0.35, "bid_size": 47.0, "ask": 2.0, "ask_size": 81.0, "iv": 0.5052, "open_interest": 4.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0008, "vega": 0.1018, "theta": -0.0382, "rho": -0.0182, "theo": 0.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-09-17T09:46:37", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ISRG261120C00290000", "bid": 112.0, "bid_size": 17.0, "ask": 117.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0009, "vega": 0.1161, "theta": -0.0285, "rho": 0.4735, "theo": 116.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.47, "last_trade_time": "2026-07-22T12:19:02", "percent_change": 0.0, "prev_day_close": 105.899997711182}, {"option": "ISRG261120P00290000", "bid": 0.8, "bid_size": 3.0, "ask": 1.2, "ask_size": 19.0, "iv": 0.4697, "open_interest": 100.0, "volume": 1.0, "delta": -0.0311, "gamma": 0.0009, "vega": 0.1165, "theta": -0.0434, "rho": -0.0215, "theo": 0.9594, "change": 0.0, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T10:01:38", "percent_change": 1.37549e-06, "prev_day_close": 1.29999998211861}, {"option": "ISRG261120C00295000", "bid": 107.3, "bid_size": 16.0, "ask": 113.6, "ask_size": 24.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.001, "vega": 0.1325, "theta": -0.0349, "rho": 0.478, "theo": 111.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "ISRG261120P00295000", "bid": 0.85, "bid_size": 15.0, "ask": 1.65, "ask_size": 28.0, "iv": 0.4691, "open_interest": 40.0, "volume": 10.0, "delta": -0.0366, "gamma": 0.0011, "vega": 0.133, "theta": -0.0492, "rho": -0.0254, "theo": 1.1459, "change": -0.23, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-09-21T15:02:15", "percent_change": -15.3333, "prev_day_close": 1.5}, {"option": "ISRG261120C00300000", "bid": 102.5, "bid_size": 16.0, "ask": 109.1, "ask_size": 24.0, "iv": 0.39, "open_interest": 9.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0012, "vega": 0.1507, "theta": -0.0418, "rho": 0.4818, "theo": 106.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.08, "last_trade_time": "2026-09-18T12:34:02", "percent_change": 0.0, "prev_day_close": 96.8499984741211}, {"option": "ISRG261120P00300000", "bid": 1.15, "bid_size": 2.0, "ask": 1.6, "ask_size": 17.0, "iv": 0.457, "open_interest": 416.0, "volume": 3.0, "delta": -0.0429, "gamma": 0.0012, "vega": 0.1514, "theta": -0.0556, "rho": -0.0296, "theo": 1.3659, "change": 0.16, "open": 1.35, "high": 2.01, "low": 1.35, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-09-21T12:28:01", "percent_change": 8.64865, "prev_day_close": 1.85000002384186}, {"option": "ISRG261120C00305000", "bid": 97.8, "bid_size": 24.0, "ask": 104.3, "ask_size": 24.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0014, "vega": 0.1707, "theta": -0.0493, "rho": 0.485, "theo": 101.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "ISRG261120P00305000", "bid": 1.2, "bid_size": 27.0, "ask": 2.2, "ask_size": 89.0, "iv": 0.4564, "open_interest": 11.0, "volume": 2.0, "delta": -0.0502, "gamma": 0.0014, "vega": 0.1711, "theta": -0.0625, "rho": -0.0347, "theo": 1.6231, "change": -0.25, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T12:10:51", "percent_change": -11.1111, "prev_day_close": 2.25000005960464}, {"option": "ISRG261120C00310000", "bid": 93.1, "bid_size": 23.0, "ask": 99.6, "ask_size": 24.0, "iv": 0.3941, "open_interest": 2.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0016, "vega": 0.1922, "theta": -0.0573, "rho": 0.4874, "theo": 97.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.61, "last_trade_time": "2026-07-29T12:32:33", "percent_change": 0.0, "prev_day_close": 87.7000007629394}, {"option": "ISRG261120P00310000", "bid": 1.6, "bid_size": 10.0, "ask": 2.55, "ask_size": 25.0, "iv": 0.455, "open_interest": 286.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0016, "vega": 0.1938, "theta": -0.07, "rho": -0.0404, "theo": 1.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-18T09:30:08", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ISRG261120C00315000", "bid": 88.5, "bid_size": 24.0, "ask": 94.4, "ask_size": 13.0, "iv": 0.3789, "open_interest": 2.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0018, "vega": 0.2157, "theta": -0.0658, "rho": 0.4889, "theo": 92.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.5, "last_trade_time": "2026-09-11T12:11:37", "percent_change": 0.0, "prev_day_close": 83.1499977111816}, {"option": "ISRG261120P00315000", "bid": 1.8, "bid_size": 17.0, "ask": 4.2, "ask_size": 81.0, "iv": 0.4749, "open_interest": 11.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0018, "vega": 0.2168, "theta": -0.078, "rho": -0.0468, "theo": 2.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T15:39:40", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ISRG261120C00320000", "bid": 83.9, "bid_size": 25.0, "ask": 89.8, "ask_size": 13.0, "iv": 0.3814, "open_interest": 12.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.002, "vega": 0.2404, "theta": -0.0748, "rho": 0.4896, "theo": 88.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.4, "last_trade_time": "2026-09-10T10:02:26", "percent_change": 0.0, "prev_day_close": 79.0999984741211}, {"option": "ISRG261120P00320000", "bid": 2.35, "bid_size": 11.0, "ask": 3.5, "ask_size": 85.0, "iv": 0.4489, "open_interest": 185.0, "volume": 5.0, "delta": -0.0784, "gamma": 0.002, "vega": 0.2421, "theta": -0.0864, "rho": -0.054, "theo": 2.6835, "change": -0.84, "open": 4.2, "high": 4.2, "low": 2.9, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-09-21T13:28:23", "percent_change": -22.1053, "prev_day_close": 3.79999995231628}, {"option": "ISRG261120C00325000", "bid": 81.1, "bid_size": 25.0, "ask": 84.7, "ask_size": 5.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0023, "vega": 0.2671, "theta": -0.0842, "rho": 0.4892, "theo": 83.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "ISRG261120P00325000", "bid": 2.7, "bid_size": 15.0, "ask": 5.3, "ask_size": 114.0, "iv": 0.4655, "open_interest": 15.0, "volume": 1.0, "delta": -0.0903, "gamma": 0.0023, "vega": 0.2686, "theta": -0.0953, "rho": -0.062, "theo": 3.1527, "change": -0.35, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T10:25:38", "percent_change": -8.04597, "prev_day_close": 4.34999990463257}, {"option": "ISRG261120C00330000", "bid": 75.1, "bid_size": 33.0, "ask": 80.9, "ask_size": 23.0, "iv": 0.39, "open_interest": 10.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0025, "vega": 0.2949, "theta": -0.0941, "rho": 0.4877, "theo": 79.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-09-09T10:56:44", "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "ISRG261120P00330000", "bid": 3.3, "bid_size": 1.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.4302, "open_interest": 113.0, "volume": 5.0, "delta": -0.1033, "gamma": 0.0025, "vega": 0.2961, "theta": -0.1045, "rho": -0.0711, "theo": 3.6824, "change": -1.2, "open": 5.07, "high": 5.07, "low": 3.79, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T15:11:51", "percent_change": -24.0, "prev_day_close": 5.0}, {"option": "ISRG261120C00335000", "bid": 70.1, "bid_size": 33.0, "ask": 76.6, "ask_size": 33.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0028, "vega": 0.3239, "theta": -0.1042, "rho": 0.4852, "theo": 74.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2499980926514}, {"option": "ISRG261120P00335000", "bid": 3.7, "bid_size": 17.0, "ask": 5.3, "ask_size": 33.0, "iv": 0.4367, "open_interest": 69.0, "volume": 5.0, "delta": -0.1181, "gamma": 0.0028, "vega": 0.3261, "theta": -0.1143, "rho": -0.0807, "theo": 4.308, "change": -1.75, "open": 5.57, "high": 5.57, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T14:50:39", "percent_change": -28.4553, "prev_day_close": 6.14999985694885}, {"option": "ISRG261120C00340000", "bid": 66.0, "bid_size": 24.0, "ask": 72.5, "ask_size": 36.0, "iv": 0.3868, "open_interest": 14.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.0031, "vega": 0.354, "theta": -0.1146, "rho": 0.4814, "theo": 70.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.3, "last_trade_time": "2026-09-17T15:11:02", "percent_change": 0.0, "prev_day_close": 62.5500011444092}, {"option": "ISRG261120P00340000", "bid": 4.5, "bid_size": 12.0, "ask": 5.7, "ask_size": 64.0, "iv": 0.4269, "open_interest": 520.0, "volume": 4.0, "delta": -0.1343, "gamma": 0.0031, "vega": 0.3555, "theta": -0.1241, "rho": -0.0918, "theo": 5.0109, "change": -1.55, "open": 6.37, "high": 6.37, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-21T14:45:27", "percent_change": -23.3083, "prev_day_close": 6.65000009536743}, {"option": "ISRG261120C00345000", "bid": 62.0, "bid_size": 27.0, "ask": 67.6, "ask_size": 12.0, "iv": 0.379, "open_interest": 2.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0034, "vega": 0.3842, "theta": -0.125, "rho": 0.4766, "theo": 66.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.39, "last_trade_time": "2026-09-11T15:46:11", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "ISRG261120P00345000", "bid": 5.2, "bid_size": 11.0, "ask": 6.6, "ask_size": 32.0, "iv": 0.4237, "open_interest": 33.0, "volume": 1.0, "delta": -0.1518, "gamma": 0.0034, "vega": 0.3872, "theta": -0.1341, "rho": -0.1035, "theo": 5.8034, "change": -1.75, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-09-21T12:27:14", "percent_change": -21.3415, "prev_day_close": 8.19999980926514}, {"option": "ISRG261120C00350000", "bid": 58.0, "bid_size": 42.0, "ask": 63.6, "ask_size": 28.0, "iv": 0.3814, "open_interest": 1058.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.0037, "vega": 0.4153, "theta": -0.1354, "rho": 0.4703, "theo": 62.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-09-18T11:35:41", "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "ISRG261120P00350000", "bid": 6.1, "bid_size": 15.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.4143, "open_interest": 1121.0, "volume": 10.0, "delta": -0.1711, "gamma": 0.0037, "vega": 0.4173, "theta": -0.1441, "rho": -0.1162, "theo": 6.7104, "change": -1.96, "open": 8.5, "high": 8.5, "low": 6.64, "tick": "down", "last_trade_price": 6.64, "last_trade_time": "2026-09-21T15:40:21", "percent_change": -22.7907, "prev_day_close": 8.59999990463257}, {"option": "ISRG261120C00355000", "bid": 55.0, "bid_size": 98.0, "ask": 59.5, "ask_size": 19.0, "iv": 0.3911, "open_interest": 34.0, "volume": 2.0, "delta": 0.8093, "gamma": 0.004, "vega": 0.4456, "theta": -0.1458, "rho": 0.4629, "theo": 58.3039, "change": 1.95, "open": 52.3, "high": 52.3, "low": 52.3, "tick": "up", "last_trade_price": 52.3, "last_trade_time": "2026-09-21T09:34:13", "percent_change": 3.87289, "prev_day_close": 50.3499984741211}, {"option": "ISRG261120P00355000", "bid": 7.1, "bid_size": 6.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.4119, "open_interest": 168.0, "volume": 14.0, "delta": -0.1915, "gamma": 0.004, "vega": 0.4476, "theta": -0.1538, "rho": -0.1296, "theo": 7.7063, "change": -2.8, "open": 9.6, "high": 9.6, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-21T15:11:42", "percent_change": -26.6667, "prev_day_close": 10.5}, {"option": "ISRG261120C00360000", "bid": 52.4, "bid_size": 92.0, "ask": 55.7, "ask_size": 15.0, "iv": 0.404, "open_interest": 1012.0, "volume": 3.0, "delta": 0.7873, "gamma": 0.0043, "vega": 0.4758, "theta": -0.1558, "rho": 0.4541, "theo": 54.4644, "change": 6.25, "open": 49.0, "high": 53.1, "low": 49.0, "tick": "up", "last_trade_price": 53.1, "last_trade_time": "2026-09-21T14:54:53", "percent_change": 13.3404, "prev_day_close": 46.8500003814697}, {"option": "ISRG261120P00360000", "bid": 8.2, "bid_size": 6.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.4084, "open_interest": 132.0, "volume": 4.0, "delta": -0.2142, "gamma": 0.0043, "vega": 0.4781, "theta": -0.1635, "rho": -0.1441, "theo": 8.8584, "change": -1.45, "open": 9.74, "high": 9.85, "low": 9.74, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-09-21T12:44:06", "percent_change": -12.8319, "prev_day_close": 11.2999997138977}, {"option": "ISRG261120C00365000", "bid": 47.5, "bid_size": 66.0, "ask": 51.8, "ask_size": 15.0, "iv": 0.3881, "open_interest": 31.0, "volume": 1.0, "delta": 0.7638, "gamma": 0.0046, "vega": 0.5046, "theta": -0.1654, "rho": 0.4441, "theo": 50.7531, "change": 0.42, "open": 44.72, "high": 44.72, "low": 44.72, "tick": "up", "last_trade_price": 44.72, "last_trade_time": "2026-09-21T11:16:31", "percent_change": 0.948083, "prev_day_close": 44.2999992370606}, {"option": "ISRG261120P00365000", "bid": 9.5, "bid_size": 6.0, "ask": 10.4, "ask_size": 7.0, "iv": 0.4074, "open_interest": 43.0, "volume": 340.0, "delta": -0.2376, "gamma": 0.0046, "vega": 0.507, "theta": -0.1726, "rho": -0.1593, "theo": 10.0988, "change": -2.5, "open": 11.2, "high": 11.2, "low": 10.1, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-09-21T15:10:48", "percent_change": -19.8413, "prev_day_close": 12.5999999046326}, {"option": "ISRG261120C00370000", "bid": 44.4, "bid_size": 60.0, "ask": 48.3, "ask_size": 23.0, "iv": 0.3924, "open_interest": 258.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0048, "vega": 0.532, "theta": -0.1744, "rho": 0.4331, "theo": 47.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.82, "last_trade_time": "2026-09-18T11:51:43", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "ISRG261120P00370000", "bid": 10.7, "bid_size": 1.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.4034, "open_interest": 178.0, "volume": 1.0, "delta": -0.2628, "gamma": 0.0049, "vega": 0.5343, "theta": -0.1812, "rho": -0.175, "theo": 11.4979, "change": -0.89, "open": 13.86, "high": 13.86, "low": 13.86, "tick": "down", "last_trade_price": 13.86, "last_trade_time": "2026-09-21T11:33:20", "percent_change": -6.0339, "prev_day_close": 14.75}, {"option": "ISRG261120C00375000", "bid": 40.0, "bid_size": 109.0, "ask": 44.7, "ask_size": 25.0, "iv": 0.3808, "open_interest": 74.0, "volume": 13.0, "delta": 0.7129, "gamma": 0.0051, "vega": 0.5576, "theta": -0.1827, "rho": 0.4206, "theo": 43.7405, "change": 3.25, "open": 38.5, "high": 40.3, "low": 38.5, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-09-21T12:07:19", "percent_change": 8.77193, "prev_day_close": 37.0499992370606}, {"option": "ISRG261120P00375000", "bid": 12.4, "bid_size": 17.0, "ask": 13.7, "ask_size": 29.0, "iv": 0.4062, "open_interest": 183.0, "volume": 0.0, "delta": -0.2892, "gamma": 0.0052, "vega": 0.5591, "theta": -0.1892, "rho": -0.1924, "theo": 13.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-09-18T15:19:40", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "ISRG261120C00380000", "bid": 36.4, "bid_size": 102.0, "ask": 42.0, "ask_size": 53.0, "iv": 0.3824, "open_interest": 118.0, "volume": 1.0, "delta": 0.6856, "gamma": 0.0053, "vega": 0.5806, "theta": -0.1902, "rho": 0.4075, "theo": 40.4526, "change": 1.9, "open": 35.8, "high": 35.8, "low": 35.8, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-09-21T10:38:06", "percent_change": 5.60472, "prev_day_close": 33.8999996185303}, {"option": "ISRG261120P00380000", "bid": 14.0, "bid_size": 7.0, "ask": 15.1, "ask_size": 6.0, "iv": 0.401, "open_interest": 410.0, "volume": 3.0, "delta": -0.3169, "gamma": 0.0054, "vega": 0.5829, "theta": -0.1964, "rho": -0.2085, "theo": 14.7289, "change": -1.72, "open": 18.0, "high": 18.0, "low": 16.23, "tick": "down", "last_trade_price": 16.23, "last_trade_time": "2026-09-21T12:28:01", "percent_change": -9.58217, "prev_day_close": 17.9499998092651}, {"option": "ISRG261120C00385000", "bid": 35.7, "bid_size": 60.0, "ask": 38.2, "ask_size": 13.0, "iv": 0.3962, "open_interest": 50.0, "volume": 13.0, "delta": 0.6574, "gamma": 0.0056, "vega": 0.6011, "theta": -0.1968, "rho": 0.393, "theo": 37.3177, "change": 3.1, "open": 34.85, "high": 34.85, "low": 34.6, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-09-21T14:20:21", "percent_change": 9.84127, "prev_day_close": 31.5}, {"option": "ISRG261120P00385000", "bid": 15.8, "bid_size": 10.0, "ask": 17.3, "ask_size": 27.0, "iv": 0.4019, "open_interest": 50.0, "volume": 0.0, "delta": -0.3455, "gamma": 0.0056, "vega": 0.6025, "theta": -0.2026, "rho": -0.2259, "theo": 16.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-09-16T11:08:08", "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "ISRG261120C00390000", "bid": 32.2, "bid_size": 71.0, "ask": 36.7, "ask_size": 73.0, "iv": 0.4026, "open_interest": 209.0, "volume": 5.0, "delta": 0.6284, "gamma": 0.0057, "vega": 0.6182, "theta": -0.2023, "rho": 0.378, "theo": 34.34, "change": 4.4, "open": 28.55, "high": 33.6, "low": 28.55, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-09-21T14:42:40", "percent_change": 15.0685, "prev_day_close": 29.1999998092651}, {"option": "ISRG261120P00390000", "bid": 17.8, "bid_size": 5.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.3979, "open_interest": 133.0, "volume": 1.0, "delta": -0.375, "gamma": 0.0058, "vega": 0.6194, "theta": -0.2078, "rho": -0.2436, "theo": 18.5788, "change": -1.58, "open": 21.42, "high": 21.42, "low": 21.42, "tick": "down", "last_trade_price": 21.42, "last_trade_time": "2026-09-21T11:47:04", "percent_change": -6.86957, "prev_day_close": 23.0}, {"option": "ISRG261120C00395000", "bid": 29.2, "bid_size": 62.0, "ask": 32.4, "ask_size": 14.0, "iv": 0.388, "open_interest": 54.0, "volume": 4.0, "delta": 0.5988, "gamma": 0.0059, "vega": 0.6322, "theta": -0.2067, "rho": 0.362, "theo": 31.5212, "change": 2.26, "open": 27.32, "high": 28.91, "low": 26.88, "tick": "up", "last_trade_price": 28.91, "last_trade_time": "2026-09-21T13:04:27", "percent_change": 8.4803, "prev_day_close": 26.6500005722046}, {"option": "ISRG261120P00395000", "bid": 19.4, "bid_size": 30.0, "ask": 21.2, "ask_size": 1.0, "iv": 0.3923, "open_interest": 55.0, "volume": 1.0, "delta": -0.4052, "gamma": 0.006, "vega": 0.633, "theta": -0.2118, "rho": -0.2604, "theo": 20.7483, "change": -2.2, "open": 22.75, "high": 22.75, "low": 22.75, "tick": "down", "last_trade_price": 22.75, "last_trade_time": "2026-09-21T12:27:14", "percent_change": -8.81763, "prev_day_close": 24.9499998092651}, {"option": "ISRG261120C00400000", "bid": 28.5, "bid_size": 8.0, "ask": 29.4, "ask_size": 1.0, "iv": 0.3995, "open_interest": 242.0, "volume": 15.0, "delta": 0.5688, "gamma": 0.006, "vega": 0.6425, "theta": -0.2099, "rho": 0.3456, "theo": 28.8649, "change": 4.63, "open": 23.55, "high": 29.08, "low": 23.55, "tick": "up", "last_trade_price": 29.08, "last_trade_time": "2026-09-21T15:34:28", "percent_change": 18.9366, "prev_day_close": 24.4499998092651}, {"option": "ISRG261120P00400000", "bid": 22.1, "bid_size": 6.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.3939, "open_interest": 51.0, "volume": 2.0, "delta": -0.4358, "gamma": 0.0061, "vega": 0.6427, "theta": -0.2147, "rho": -0.2775, "theo": 23.0783, "change": -3.55, "open": 23.93, "high": 23.93, "low": 23.7, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-09-21T14:50:39", "percent_change": -13.0275, "prev_day_close": 27.25}, {"option": "ISRG261120C00405000", "bid": 26.0, "bid_size": 12.0, "ask": 27.4, "ask_size": 15.0, "iv": 0.4023, "open_interest": 32.0, "volume": 15.0, "delta": 0.5386, "gamma": 0.0061, "vega": 0.6492, "theta": -0.2119, "rho": 0.3289, "theo": 26.369, "change": 4.32, "open": 26.16, "high": 26.48, "low": 26.16, "tick": "down", "last_trade_price": 26.32, "last_trade_time": "2026-09-21T15:18:35", "percent_change": 19.6364, "prev_day_close": 22.0}, {"option": "ISRG261120P00405000", "bid": 24.4, "bid_size": 17.0, "ask": 26.3, "ask_size": 22.0, "iv": 0.3937, "open_interest": 47.0, "volume": 0.0, "delta": -0.4666, "gamma": 0.0062, "vega": 0.6486, "theta": -0.2164, "rho": -0.2931, "theo": 25.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.1, "last_trade_time": "2026-08-27T11:09:31", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "ISRG261120C00410000", "bid": 24.0, "bid_size": 1.0, "ask": 24.7, "ask_size": 16.0, "iv": 0.4011, "open_interest": 44.0, "volume": 4.0, "delta": 0.5083, "gamma": 0.0061, "vega": 0.6521, "theta": -0.2127, "rho": 0.3116, "theo": 24.0348, "change": 3.5, "open": 23.3, "high": 23.5, "low": 23.3, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-09-21T14:42:55", "percent_change": 17.5, "prev_day_close": 20.0}, {"option": "ISRG261120P00410000", "bid": 27.4, "bid_size": 3.0, "ask": 28.8, "ask_size": 3.0, "iv": 0.3927, "open_interest": 26.0, "volume": 0.0, "delta": -0.4975, "gamma": 0.0063, "vega": 0.6509, "theta": -0.217, "rho": -0.3105, "theo": 28.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-09-10T13:09:57", "percent_change": 0.0, "prev_day_close": 33.4499988555908}, {"option": "ISRG261120C00415000", "bid": 21.8, "bid_size": 1.0, "ask": 23.0, "ask_size": 31.0, "iv": 0.4024, "open_interest": 71.0, "volume": 0.0, "delta": 0.4784, "gamma": 0.0061, "vega": 0.6514, "theta": -0.2123, "rho": 0.2947, "theo": 21.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-09-18T09:52:20", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "ISRG261120P00415000", "bid": 30.0, "bid_size": 16.0, "ask": 31.8, "ask_size": 16.0, "iv": 0.3931, "open_interest": 41.0, "volume": 0.0, "delta": -0.5282, "gamma": 0.0063, "vega": 0.6484, "theta": -0.2163, "rho": -0.3237, "theo": 31.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.5, "last_trade_time": "2026-08-12T14:58:14", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "ISRG261120C00420000", "bid": 19.4, "bid_size": 24.0, "ask": 20.8, "ask_size": 49.0, "iv": 0.3991, "open_interest": 806.0, "volume": 15.0, "delta": 0.4488, "gamma": 0.0061, "vega": 0.647, "theta": -0.2107, "rho": 0.2772, "theo": 19.8378, "change": 2.44, "open": 16.07, "high": 19.19, "low": 16.07, "tick": "up", "last_trade_price": 19.19, "last_trade_time": "2026-09-21T15:00:11", "percent_change": 14.5672, "prev_day_close": 16.75}, {"option": "ISRG261120P00420000", "bid": 32.6, "bid_size": 11.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.3874, "open_interest": 71.0, "volume": 0.0, "delta": -0.5586, "gamma": 0.0062, "vega": 0.6432, "theta": -0.2145, "rho": -0.3375, "theo": 34.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-09-18T11:43:31", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "ISRG261120C00425000", "bid": 17.5, "bid_size": 17.0, "ask": 18.7, "ask_size": 17.0, "iv": 0.3967, "open_interest": 247.0, "volume": 7.0, "delta": 0.4198, "gamma": 0.006, "vega": 0.6394, "theta": -0.2081, "rho": 0.2604, "theo": 17.9684, "change": 2.47, "open": 12.6, "high": 16.5, "low": 12.6, "tick": "down", "last_trade_price": 16.37, "last_trade_time": "2026-09-21T13:31:27", "percent_change": 17.7698, "prev_day_close": 13.9000000953674}, {"option": "ISRG261120P00425000", "bid": 35.8, "bid_size": 17.0, "ask": 38.6, "ask_size": 41.0, "iv": 0.395, "open_interest": 10.0, "volume": 0.0, "delta": -0.5884, "gamma": 0.0062, "vega": 0.634, "theta": -0.2116, "rho": -0.3498, "theo": 37.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.92, "last_trade_time": "2026-08-19T13:33:44", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "ISRG261120C00430000", "bid": 15.7, "bid_size": 17.0, "ask": 17.2, "ask_size": 36.0, "iv": 0.3976, "open_interest": 121.0, "volume": 11.0, "delta": 0.3916, "gamma": 0.0059, "vega": 0.6285, "theta": -0.2044, "rho": 0.2436, "theo": 16.2437, "change": 2.56, "open": 11.6, "high": 15.61, "low": 11.6, "tick": "up", "last_trade_price": 15.61, "last_trade_time": "2026-09-21T15:00:11", "percent_change": 19.6169, "prev_day_close": 13.0499997138977}, {"option": "ISRG261120P00430000", "bid": 38.8, "bid_size": 24.0, "ask": 42.6, "ask_size": 35.0, "iv": 0.3982, "open_interest": 34.0, "volume": 0.0, "delta": -0.6175, "gamma": 0.0061, "vega": 0.6215, "theta": -0.2078, "rho": -0.3602, "theo": 40.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.7, "last_trade_time": "2026-08-19T15:32:39", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "ISRG261120C00435000", "bid": 14.2, "bid_size": 17.0, "ask": 15.3, "ask_size": 18.0, "iv": 0.3957, "open_interest": 50.0, "volume": 2.0, "delta": 0.3642, "gamma": 0.0058, "vega": 0.6148, "theta": -0.1999, "rho": 0.2271, "theo": 14.6597, "change": 1.85, "open": 11.1, "high": 13.55, "low": 11.1, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-09-21T13:45:08", "percent_change": 15.812, "prev_day_close": 11.6999998092651}, {"option": "ISRG261120P00435000", "bid": 42.4, "bid_size": 19.0, "ask": 46.5, "ask_size": 43.0, "iv": 0.4034, "open_interest": 5.0, "volume": 0.0, "delta": -0.6457, "gamma": 0.006, "vega": 0.6062, "theta": -0.203, "rho": -0.3688, "theo": 43.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.46, "last_trade_time": "2026-08-03T10:44:10", "percent_change": 0.0, "prev_day_close": 51.4499988555908}, {"option": "ISRG261120C00440000", "bid": 12.8, "bid_size": 17.0, "ask": 14.1, "ask_size": 46.0, "iv": 0.3983, "open_interest": 206.0, "volume": 7.0, "delta": 0.3379, "gamma": 0.0056, "vega": 0.5987, "theta": -0.1946, "rho": 0.2115, "theo": 13.2079, "change": 2.45, "open": 11.65, "high": 13.1, "low": 11.65, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-09-21T15:09:56", "percent_change": 23.0047, "prev_day_close": 10.6500000953674}, {"option": "ISRG261120P00440000", "bid": 46.5, "bid_size": 16.0, "ask": 50.7, "ask_size": 47.0, "iv": 0.4136, "open_interest": 15.0, "volume": 0.0, "delta": -0.6729, "gamma": 0.0058, "vega": 0.5866, "theta": -0.1974, "rho": -0.3765, "theo": 47.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-09-14T10:54:14", "percent_change": 0.0, "prev_day_close": 55.0500011444092}, {"option": "ISRG261120C00445000", "bid": 11.4, "bid_size": 16.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.3956, "open_interest": 60.0, "volume": 0.0, "delta": 0.3127, "gamma": 0.0055, "vega": 0.5801, "theta": -0.1886, "rho": 0.196, "theo": 11.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-15T11:52:57", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ISRG261120P00445000", "bid": 50.4, "bid_size": 14.0, "ask": 54.6, "ask_size": 41.0, "iv": 0.4179, "open_interest": 14.0, "volume": 0.0, "delta": -0.699, "gamma": 0.0057, "vega": 0.5667, "theta": -0.1912, "rho": -0.3834, "theo": 51.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.6, "last_trade_time": "2026-09-08T15:05:26", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "ISRG261120C00450000", "bid": 10.1, "bid_size": 27.0, "ask": 11.8, "ask_size": 107.0, "iv": 0.3996, "open_interest": 204.0, "volume": 53.0, "delta": 0.2888, "gamma": 0.0053, "vega": 0.56, "theta": -0.182, "rho": 0.1815, "theo": 10.6753, "change": 2.5, "open": 8.5, "high": 11.0, "low": 8.5, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-21T15:37:19", "percent_change": 29.4118, "prev_day_close": 8.5}, {"option": "ISRG261120P00450000", "bid": 53.7, "bid_size": 12.0, "ask": 58.3, "ask_size": 38.0, "iv": 0.4134, "open_interest": 20.0, "volume": 0.0, "delta": -0.724, "gamma": 0.0055, "vega": 0.543, "theta": -0.1844, "rho": -0.3849, "theo": 54.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.0, "last_trade_time": "2026-07-24T11:58:19", "percent_change": 0.0, "prev_day_close": 63.1499977111816}, {"option": "ISRG261120C00455000", "bid": 8.2, "bid_size": 39.0, "ask": 10.1, "ask_size": 16.0, "iv": 0.387, "open_interest": 186.0, "volume": 1.0, "delta": 0.266, "gamma": 0.005, "vega": 0.5384, "theta": -0.1749, "rho": 0.1675, "theo": 9.5784, "change": 1.35, "open": 8.75, "high": 8.75, "low": 8.75, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-09-21T13:45:08", "percent_change": 18.2432, "prev_day_close": 7.39999985694885}, {"option": "ISRG261120P00455000", "bid": 58.0, "bid_size": 16.0, "ask": 63.7, "ask_size": 34.0, "iv": 0.4317, "open_interest": 1.0, "volume": 0.0, "delta": -0.7478, "gamma": 0.0053, "vega": 0.5183, "theta": -0.1772, "rho": -0.387, "theo": 58.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-04-17T10:19:15", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "ISRG261120C00460000", "bid": 6.6, "bid_size": 102.0, "ask": 9.2, "ask_size": 14.0, "iv": 0.3819, "open_interest": 58.0, "volume": 25.0, "delta": 0.2446, "gamma": 0.0048, "vega": 0.5153, "theta": -0.1675, "rho": 0.1542, "theo": 8.5854, "change": 0.78, "open": 6.57, "high": 7.68, "low": 5.4, "tick": "up", "last_trade_price": 7.68, "last_trade_time": "2026-09-21T14:21:32", "percent_change": 11.3043, "prev_day_close": 6.90000009536743}, {"option": "ISRG261120P00460000", "bid": 61.5, "bid_size": 14.0, "ask": 65.7, "ask_size": 39.0, "iv": 0.4086, "open_interest": 46.0, "volume": 0.0, "delta": -0.7703, "gamma": 0.0051, "vega": 0.4947, "theta": -0.1695, "rho": -0.3864, "theo": 62.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.5, "last_trade_time": "2026-07-16T12:07:33", "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "ISRG261120C00465000", "bid": 6.7, "bid_size": 19.0, "ask": 8.2, "ask_size": 16.0, "iv": 0.3912, "open_interest": 130.0, "volume": 2.0, "delta": 0.2245, "gamma": 0.0046, "vega": 0.492, "theta": -0.1599, "rho": 0.1418, "theo": 7.6877, "change": -0.19, "open": 5.91, "high": 5.91, "low": 5.91, "tick": "up", "last_trade_price": 5.91, "last_trade_time": "2026-09-21T13:04:27", "percent_change": -3.11476, "prev_day_close": 6.10000014305115}, {"option": "ISRG261120P00465000", "bid": 65.6, "bid_size": 14.0, "ask": 69.3, "ask_size": 38.0, "iv": 0.4037, "open_interest": 11.0, "volume": 0.0, "delta": -0.7915, "gamma": 0.0049, "vega": 0.4646, "theta": -0.1616, "rho": -0.3809, "theo": 67.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.8, "last_trade_time": "2026-05-11T12:48:35", "percent_change": 0.0, "prev_day_close": 75.4499969482422}, {"option": "ISRG261120C00470000", "bid": 6.4, "bid_size": 13.0, "ask": 7.4, "ask_size": 18.0, "iv": 0.3972, "open_interest": 48.0, "volume": 1.0, "delta": 0.2056, "gamma": 0.0044, "vega": 0.4678, "theta": -0.1521, "rho": 0.13, "theo": 6.8776, "change": -0.65, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T13:54:36", "percent_change": -12.381, "prev_day_close": 5.25}, {"option": "ISRG261120P00470000", "bid": 70.0, "bid_size": 13.0, "ask": 72.2, "ask_size": 14.0, "iv": 0.3914, "open_interest": 42.0, "volume": 4.0, "delta": -0.8115, "gamma": 0.0046, "vega": 0.438, "theta": -0.1537, "rho": -0.3805, "theo": 71.3311, "change": -9.11, "open": 71.24, "high": 71.24, "low": 71.24, "tick": "down", "last_trade_price": 71.24, "last_trade_time": "2026-09-21T15:32:19", "percent_change": -11.3379, "prev_day_close": 80.3499984741211}, {"option": "ISRG261120C00475000", "bid": 4.4, "bid_size": 43.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.3812, "open_interest": 38.0, "volume": 0.0, "delta": 0.1881, "gamma": 0.0041, "vega": 0.4433, "theta": -0.1443, "rho": 0.119, "theo": 6.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-18T12:23:45", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ISRG261120P00475000", "bid": 74.1, "bid_size": 13.0, "ask": 79.8, "ask_size": 40.0, "iv": 0.4283, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0044, "vega": 0.4113, "theta": -0.1456, "rho": -0.3685, "theo": 75.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-04-28T10:42:33", "percent_change": 0.0, "prev_day_close": 84.7999992370606}, {"option": "ISRG261120C00480000", "bid": 4.8, "bid_size": 17.0, "ask": 5.8, "ask_size": 17.0, "iv": 0.3936, "open_interest": 61.0, "volume": 33.0, "delta": 0.1717, "gamma": 0.0039, "vega": 0.4193, "theta": -0.1365, "rho": 0.1089, "theo": 5.4942, "change": 0.25, "open": 4.6, "high": 4.75, "low": 4.4, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-09-21T12:49:43", "percent_change": 5.55555, "prev_day_close": 4.50000011920929}, {"option": "ISRG261120P00480000", "bid": 78.2, "bid_size": 25.0, "ask": 81.7, "ask_size": 38.0, "iv": 0.3957, "open_interest": 1.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0042, "vega": 0.3793, "theta": -0.1373, "rho": -0.3609, "theo": 80.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.94, "last_trade_time": "2026-06-17T10:11:01", "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "ISRG261120C00485000", "bid": 4.1, "bid_size": 16.0, "ask": 5.6, "ask_size": 25.0, "iv": 0.3978, "open_interest": 13.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.0036, "vega": 0.3952, "theta": -0.1287, "rho": 0.0993, "theo": 4.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-09-18T13:13:52", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ISRG261120P00485000", "bid": 83.0, "bid_size": 16.0, "ask": 85.8, "ask_size": 23.0, "iv": 0.3959, "open_interest": 1.0, "volume": 0.0, "delta": -0.864, "gamma": 0.004, "vega": 0.3525, "theta": -0.1296, "rho": -0.3532, "theo": 84.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 151.0, "last_trade_time": "2026-07-23T13:06:35", "percent_change": 0.0, "prev_day_close": 93.4000015258789}, {"option": "ISRG261120C00490000", "bid": 2.7, "bid_size": 23.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.3839, "open_interest": 14.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0034, "vega": 0.3715, "theta": -0.1212, "rho": 0.0906, "theo": 4.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-16T13:03:22", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "ISRG261120P00490000", "bid": 87.1, "bid_size": 23.0, "ask": 93.3, "ask_size": 20.0, "iv": 0.4339, "open_interest": 0.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0038, "vega": 0.3266, "theta": -0.122, "rho": -0.3347, "theo": 89.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.1000022888184}, {"option": "ISRG261120C00495000", "bid": 3.0, "bid_size": 33.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.3981, "open_interest": 1.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0032, "vega": 0.3488, "theta": -0.1138, "rho": 0.0826, "theo": 3.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-06-11T11:35:23", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "ISRG261120P00495000", "bid": 91.5, "bid_size": 21.0, "ask": 97.0, "ask_size": 21.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0035, "vega": 0.2954, "theta": -0.1138, "rho": -0.3226, "theo": 93.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.53, "last_trade_time": "2026-07-17T14:55:23", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "ISRG261120C00500000", "bid": 2.5, "bid_size": 83.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.3933, "open_interest": 232.0, "volume": 4.0, "delta": 0.118, "gamma": 0.003, "vega": 0.3265, "theta": -0.1066, "rho": 0.075, "theo": 3.4883, "change": 0.825, "open": 3.2, "high": 3.4, "low": 3.2, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T14:44:12", "percent_change": 32.0388, "prev_day_close": 2.57500004768372}, {"option": "ISRG261120P00500000", "bid": 96.8, "bid_size": 10.0, "ask": 102.2, "ask_size": 25.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0033, "vega": 0.2664, "theta": -0.1068, "rho": -0.3047, "theo": 98.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.0, "last_trade_time": "2026-07-20T11:42:33", "percent_change": 0.0, "prev_day_close": 107.600002288818}, {"option": "ISRG261120C00505000", "bid": 1.35, "bid_size": 56.0, "ask": 3.8, "ask_size": 37.0, "iv": 0.3849, "open_interest": 15.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0028, "vega": 0.3049, "theta": -0.0997, "rho": 0.0682, "theo": 3.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-22T13:41:52", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "ISRG261120P00505000", "bid": 101.7, "bid_size": 10.0, "ask": 106.9, "ask_size": 25.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0031, "vega": 0.2459, "theta": -0.1001, "rho": -0.2895, "theo": 102.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.599998474121}, {"option": "ISRG261120C00510000", "bid": 1.15, "bid_size": 22.0, "ask": 3.7, "ask_size": 23.0, "iv": 0.3918, "open_interest": 21.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0026, "vega": 0.2847, "theta": -0.0931, "rho": 0.062, "theo": 2.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-08T14:59:38", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ISRG261120P00510000", "bid": 105.7, "bid_size": 20.0, "ask": 111.7, "ask_size": 20.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0029, "vega": 0.2172, "theta": -0.0927, "rho": -0.2694, "theo": 107.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.41, "last_trade_time": "2026-07-20T12:22:15", "percent_change": 0.0, "prev_day_close": 117.400001525879}, {"option": "ISRG261120C00515000", "bid": 1.05, "bid_size": 16.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.3961, "open_interest": 6.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0024, "vega": 0.2652, "theta": -0.0868, "rho": 0.0562, "theo": 2.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-10T15:54:19", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "ISRG261120P00515000", "bid": 110.2, "bid_size": 16.0, "ask": 116.5, "ask_size": 20.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0028, "vega": 0.1851, "theta": -0.0866, "rho": -0.2336, "theo": 112.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.349998474121}, {"option": "ISRG261120C00520000", "bid": 1.0, "bid_size": 20.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.3985, "open_interest": 36.0, "volume": 0.0, "delta": 0.0801, "gamma": 0.0022, "vega": 0.2464, "theta": -0.0808, "rho": 0.0509, "theo": 2.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-08-07T12:54:38", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ISRG261120P00520000", "bid": 115.4, "bid_size": 16.0, "ask": 121.4, "ask_size": 20.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0026, "vega": 0.1672, "theta": -0.0801, "rho": -0.2318, "theo": 117.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.61, "last_trade_time": "2026-05-27T12:40:58", "percent_change": 0.0, "prev_day_close": 127.249996185303}, {"option": "ISRG261120C00525000", "bid": 1.15, "bid_size": 16.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.402, "open_interest": 11.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.002, "vega": 0.229, "theta": -0.0752, "rho": 0.0462, "theo": 1.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-09-16T11:11:41", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "ISRG261120P00525000", "bid": 119.5, "bid_size": 20.0, "ask": 126.3, "ask_size": 20.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0024, "vega": 0.1464, "theta": -0.0734, "rho": -0.2115, "theo": 122.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.149993896484}, {"option": "ISRG261120C00530000", "bid": 0.35, "bid_size": 24.0, "ask": 2.95, "ask_size": 32.0, "iv": 0.4047, "open_interest": 15.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0019, "vega": 0.2126, "theta": -0.0698, "rho": 0.0419, "theo": 1.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ISRG261120P00530000", "bid": 124.2, "bid_size": 16.0, "ask": 131.2, "ask_size": 20.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0023, "vega": 0.1195, "theta": -0.0692, "rho": -0.1356, "theo": 127.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "ISRG261120C00535000", "bid": 0.8, "bid_size": 20.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.4329, "open_interest": 14.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0017, "vega": 0.1964, "theta": -0.0647, "rho": 0.0378, "theo": 1.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-07-08T15:12:05", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "ISRG261120P00535000", "bid": 127.9, "bid_size": 16.0, "ask": 136.2, "ask_size": 17.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0022, "vega": 0.0878, "theta": -0.064, "rho": -0.1347, "theo": 131.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.400001525879}, {"option": "ISRG261120C00540000", "bid": 0.35, "bid_size": 72.0, "ask": 2.85, "ask_size": 68.0, "iv": 0.4241, "open_interest": 5.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0016, "vega": 0.1818, "theta": -0.06, "rho": 0.0343, "theo": 1.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-27T14:04:46", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ISRG261120P00540000", "bid": 132.9, "bid_size": 20.0, "ask": 141.2, "ask_size": 17.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0021, "vega": 0.0804, "theta": -0.0591, "rho": -0.1252, "theo": 136.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.4, "last_trade_time": "2026-05-12T10:18:04", "percent_change": 0.0, "prev_day_close": 146.850006103516}, {"option": "ISRG261120C00545000", "bid": 0.75, "bid_size": 49.0, "ask": 2.65, "ask_size": 29.0, "iv": 0.4399, "open_interest": 14.0, "volume": 1.0, "delta": 0.0488, "gamma": 0.0015, "vega": 0.1683, "theta": -0.0556, "rho": 0.0311, "theo": 1.2547, "change": -1.6, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T11:00:25", "percent_change": -86.4865, "prev_day_close": 1.85000002384186}, {"option": "ISRG261120P00545000", "bid": 137.7, "bid_size": 16.0, "ask": 146.2, "ask_size": 16.0, "iv": 0.4319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.002, "vega": 0.0688, "theta": -0.0543, "rho": -0.1185, "theo": 141.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.449996948242}, {"option": "ISRG261120C00550000", "bid": 0.2, "bid_size": 39.0, "ask": 2.0, "ask_size": 26.0, "iv": 0.4149, "open_interest": 33.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0014, "vega": 0.1556, "theta": -0.0514, "rho": 0.0281, "theo": 1.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-09-16T11:11:41", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ISRG261120P00550000", "bid": 142.7, "bid_size": 18.0, "ask": 151.2, "ask_size": 16.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0015, "vega": 0.0282, "theta": -0.047, "rho": 0.0, "theo": 146.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.199996948242}, {"option": "ISRG261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 24.0, "iv": 0.446, "open_interest": 3.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0012, "vega": 0.1326, "theta": -0.044, "rho": 0.0231, "theo": 0.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-06-25T14:59:05", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ISRG261120P00560000", "bid": 152.9, "bid_size": 16.0, "ask": 161.2, "ask_size": 17.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0005, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 156.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.099998474121}, {"option": "ISRG261120C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.418, "open_interest": 7.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.001, "vega": 0.1134, "theta": -0.0377, "rho": 0.019, "theo": 0.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-13T10:46:22", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ISRG261120P00570000", "bid": 162.9, "bid_size": 16.0, "ask": 171.2, "ask_size": 17.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 166.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.099998474121}, {"option": "ISRG261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 24.0, "iv": 0.5045, "open_interest": 29.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0008, "vega": 0.0961, "theta": -0.0321, "rho": 0.0156, "theo": 0.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-18T11:44:44", "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "ISRG261120P00580000", "bid": 172.9, "bid_size": 16.0, "ask": 181.2, "ask_size": 17.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 176.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.04, "last_trade_time": "2026-07-06T13:27:15", "percent_change": 0.0, "prev_day_close": 187.099998474121}, {"option": "ISRG261120C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 27.0, "iv": 0.4623, "open_interest": 2.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0007, "vega": 0.082, "theta": -0.0274, "rho": 0.0128, "theo": 0.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-20T09:35:40", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ISRG261120P00590000", "bid": 183.1, "bid_size": 16.0, "ask": 191.2, "ask_size": 17.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 186.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.099998474121}, {"option": "ISRG261120C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 25.0, "iv": 0.4767, "open_interest": 89.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0006, "vega": 0.0696, "theta": -0.0234, "rho": 0.0106, "theo": 0.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T10:26:42", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "ISRG261120P00600000", "bid": 192.9, "bid_size": 16.0, "ask": 201.2, "ask_size": 17.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 196.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.7, "last_trade_time": "2026-07-10T10:32:52", "percent_change": 0.0, "prev_day_close": 206.900001525879}, {"option": "ISRG261120C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 31.0, "iv": 0.5241, "open_interest": 9.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0005, "vega": 0.0592, "theta": -0.02, "rho": 0.0087, "theo": 0.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-07-16T11:31:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ISRG261120P00610000", "bid": 202.9, "bid_size": 16.0, "ask": 211.2, "ask_size": 17.0, "iv": 0.5741, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 206.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.0}, {"option": "ISRG261120C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.5388, "open_interest": 1.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0004, "vega": 0.0503, "theta": -0.017, "rho": 0.0072, "theo": 0.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-06-09T12:15:21", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ISRG261120P00620000", "bid": 212.9, "bid_size": 16.0, "ask": 221.2, "ask_size": 17.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 216.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.0}, {"option": "ISRG261120C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 20.0, "iv": 0.553, "open_interest": 7.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0004, "vega": 0.0428, "theta": -0.0145, "rho": 0.006, "theo": 0.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-07-10T12:27:05", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ISRG261120P00630000", "bid": 222.9, "bid_size": 16.0, "ask": 231.2, "ask_size": 17.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 226.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.099998474121}, {"option": "ISRG261120C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 22.0, "iv": 0.5853, "open_interest": 6.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0003, "vega": 0.0365, "theta": -0.0124, "rho": 0.005, "theo": 0.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-16T09:32:04", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ISRG261120P00640000", "bid": 232.9, "bid_size": 16.0, "ask": 241.2, "ask_size": 17.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 236.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.0}, {"option": "ISRG261120C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 19.0, "iv": 0.5823, "open_interest": 60.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0002, "vega": 0.0311, "theta": -0.0106, "rho": 0.0041, "theo": 0.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-08-13T14:17:58", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ISRG261120P00650000", "bid": 242.9, "bid_size": 16.0, "ask": 251.2, "ask_size": 17.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 246.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.099990844727}, {"option": "ISRG261120C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 19.0, "iv": 0.6658, "open_interest": 3.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0002, "vega": 0.0265, "theta": -0.0091, "rho": 0.0034, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-06-09T11:54:16", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ISRG261120P00660000", "bid": 252.9, "bid_size": 16.0, "ask": 261.2, "ask_size": 17.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 256.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.5, "last_trade_time": "2026-07-17T09:39:40", "percent_change": 0.0, "prev_day_close": 266.75}, {"option": "ISRG261120C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 20.0, "iv": 0.6818, "open_interest": 6.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0002, "vega": 0.0227, "theta": -0.0078, "rho": 0.0029, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-06-09T11:32:16", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ISRG261120P00670000", "bid": 262.9, "bid_size": 16.0, "ask": 271.2, "ask_size": 17.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 266.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.099990844727}, {"option": "ISRG261120C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 17.0, "iv": 0.6646, "open_interest": 8.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0001, "vega": 0.0194, "theta": -0.0067, "rho": 0.0024, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-06-18T09:30:42", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ISRG261120P00680000", "bid": 272.9, "bid_size": 16.0, "ask": 281.2, "ask_size": 17.0, "iv": 0.6963, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 276.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.099990844727}, {"option": "ISRG261120C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.6602, "open_interest": 4.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0143, "theta": -0.005, "rho": 0.0017, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-30T11:40:19", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ISRG261120P00700000", "bid": 292.9, "bid_size": 16.0, "ask": 301.2, "ask_size": 17.0, "iv": 0.7285, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 296.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.5, "last_trade_time": "2026-06-11T13:29:12", "percent_change": 0.0, "prev_day_close": 307.099990844727}, {"option": "ISRG261120C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 21.0, "iv": 0.6948, "open_interest": 12.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0106, "theta": -0.0037, "rho": 0.0012, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T15:01:21", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ISRG261120P00720000", "bid": 312.9, "bid_size": 16.0, "ask": 321.2, "ask_size": 17.0, "iv": 0.7597, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 316.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.0}, {"option": "ISRG261218C00175000", "bid": 226.0, "bid_size": 17.0, "ask": 234.3, "ask_size": 16.0, "iv": 0.6484, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0045, "theta": 0.0, "rho": 0.4303, "theo": 230.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.799995422363}, {"option": "ISRG261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 20.0, "iv": 0.7755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0046, "theta": -0.0013, "rho": -0.0006, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ISRG261218C00180000", "bid": 221.1, "bid_size": 17.0, "ask": 229.3, "ask_size": 16.0, "iv": 0.6233, "open_interest": 4.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0056, "theta": 0.0, "rho": 0.4425, "theo": 225.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.41, "last_trade_time": "2026-09-09T15:08:58", "percent_change": 0.0, "prev_day_close": 214.849998474121}, {"option": "ISRG261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.644, "open_interest": 5.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0056, "theta": -0.0016, "rho": -0.0008, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-09T15:08:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ISRG261218C00185000", "bid": 216.1, "bid_size": 17.0, "ask": 224.3, "ask_size": 16.0, "iv": 0.5498, "open_interest": 24.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0068, "theta": 0.0, "rho": 0.4546, "theo": 220.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 170.32, "last_trade_time": "2026-09-09T15:08:28", "percent_change": 0.0, "prev_day_close": 209.900001525879}, {"option": "ISRG261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 16.0, "iv": 0.7755, "open_interest": 28.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0068, "theta": -0.0019, "rho": -0.001, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-09-09T15:08:58", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ISRG261218C00190000", "bid": 211.0, "bid_size": 16.0, "ask": 219.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0083, "theta": 0.0, "rho": 0.4667, "theo": 215.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.75, "last_trade_time": "2026-09-09T15:08:58", "percent_change": 0.0, "prev_day_close": 205.75}, {"option": "ISRG261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 16.0, "iv": 0.7877, "open_interest": 52.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0084, "theta": -0.0023, "rho": -0.0012, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-09T15:08:28", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ISRG261218C00195000", "bid": 206.0, "bid_size": 16.0, "ask": 214.6, "ask_size": 16.0, "iv": 0.4927, "open_interest": 48.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.01, "theta": 0.0, "rho": 0.4787, "theo": 210.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.46, "last_trade_time": "2026-09-08T15:07:42", "percent_change": 0.0, "prev_day_close": 201.099998474121}, {"option": "ISRG261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.6885, "open_interest": 46.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0101, "theta": -0.0028, "rho": -0.0015, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-08T15:11:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ISRG261218C00200000", "bid": 201.0, "bid_size": 16.0, "ask": 210.0, "ask_size": 16.0, "iv": 0.5836, "open_interest": 37.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0121, "theta": 0.0, "rho": 0.4906, "theo": 205.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 182.95, "last_trade_time": "2026-09-02T12:15:50", "percent_change": 0.0, "prev_day_close": 195.949996948242}, {"option": "ISRG261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 16.0, "iv": 0.6898, "open_interest": 41.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0122, "theta": -0.0033, "rho": -0.0019, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-02T12:16:14", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ISRG261218C00210000", "bid": 191.0, "bid_size": 16.0, "ask": 198.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 84.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0175, "theta": 0.0, "rho": 0.5143, "theo": 195.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.47, "last_trade_time": "2026-08-27T14:02:33", "percent_change": 0.0, "prev_day_close": 185.5}, {"option": "ISRG261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 21.0, "iv": 0.6344, "open_interest": 87.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0176, "theta": -0.0047, "rho": -0.0028, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-08-27T14:00:33", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ISRG261218C00220000", "bid": 181.6, "bid_size": 16.0, "ask": 189.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0249, "theta": 0.0, "rho": 0.5375, "theo": 185.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 159.48, "last_trade_time": "2026-09-14T15:07:55", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "ISRG261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 16.0, "iv": 0.5811, "open_interest": 113.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0251, "theta": -0.0065, "rho": -0.0042, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-14T15:08:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ISRG261218C00230000", "bid": 172.0, "bid_size": 16.0, "ask": 180.9, "ask_size": 16.0, "iv": 0.5893, "open_interest": 37.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.0348, "theta": 0.0, "rho": 0.5601, "theo": 175.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.51, "last_trade_time": "2026-09-14T15:08:48", "percent_change": 0.0, "prev_day_close": 165.599998474121}, {"option": "ISRG261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 16.0, "iv": 0.5799, "open_interest": 49.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0002, "vega": 0.035, "theta": -0.009, "rho": -0.0061, "theo": 0.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-14T15:07:55", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ISRG261218C00240000", "bid": 162.0, "bid_size": 17.0, "ask": 170.3, "ask_size": 16.0, "iv": 0.4911, "open_interest": 15.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0002, "vega": 0.048, "theta": 0.0, "rho": 0.5819, "theo": 166.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.07, "last_trade_time": "2026-09-15T10:06:51", "percent_change": 0.0, "prev_day_close": 155.900001525879}, {"option": "ISRG261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 106.0, "iv": 0.5383, "open_interest": 38.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0002, "vega": 0.0482, "theta": -0.0122, "rho": -0.0088, "theo": 0.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T11:18:02", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ISRG261218C00250000", "bid": 152.3, "bid_size": 17.0, "ask": 160.4, "ask_size": 16.0, "iv": 0.4711, "open_interest": 98.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0004, "vega": 0.0652, "theta": 0.0, "rho": 0.6026, "theo": 156.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.02, "last_trade_time": "2026-09-14T15:11:12", "percent_change": 0.0, "prev_day_close": 146.150001525879}, {"option": "ISRG261218P00250000", "bid": 0.05, "bid_size": 21.0, "ask": 1.3, "ask_size": 30.0, "iv": 0.5014, "open_interest": 180.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0004, "vega": 0.0655, "theta": -0.0163, "rho": -0.0126, "theo": 0.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-09-15T10:06:51", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ISRG261218C00260000", "bid": 142.6, "bid_size": 17.0, "ask": 149.7, "ask_size": 20.0, "iv": 0.3729, "open_interest": 12.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0005, "vega": 0.087, "theta": 0.0, "rho": 0.6218, "theo": 146.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.09, "last_trade_time": "2026-09-15T10:06:51", "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "ISRG261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 81.0, "iv": 0.486, "open_interest": 27.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0005, "vega": 0.0877, "theta": -0.0215, "rho": -0.0176, "theo": 0.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-09-15T10:15:41", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ISRG261218C00270000", "bid": 132.9, "bid_size": 21.0, "ask": 139.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0006, "vega": 0.1142, "theta": -0.004, "rho": 0.6392, "theo": 136.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.86, "last_trade_time": "2026-09-14T15:11:12", "percent_change": 0.0, "prev_day_close": 127.25}, {"option": "ISRG261218P00270000", "bid": 0.4, "bid_size": 39.0, "ask": 1.55, "ask_size": 42.0, "iv": 0.459, "open_interest": 89.0, "volume": 1.0, "delta": -0.0242, "gamma": 0.0006, "vega": 0.1147, "theta": -0.0278, "rho": -0.0244, "theo": 0.845, "change": -0.4, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T14:55:20", "percent_change": -29.6296, "prev_day_close": 1.34999996423721}, {"option": "ISRG261218C00280000", "bid": 123.4, "bid_size": 24.0, "ask": 130.0, "ask_size": 24.0, "iv": 0.3741, "open_interest": 42.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0008, "vega": 0.1477, "theta": -0.0134, "rho": 0.6543, "theo": 127.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.5, "last_trade_time": "2026-08-10T15:45:05", "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "ISRG261218P00280000", "bid": 0.85, "bid_size": 33.0, "ask": 2.4, "ask_size": 106.0, "iv": 0.4674, "open_interest": 110.0, "volume": 1.0, "delta": -0.0331, "gamma": 0.0008, "vega": 0.1484, "theta": -0.0355, "rho": -0.0333, "theo": 1.1875, "change": -0.835, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-09-21T14:14:00", "percent_change": -39.2941, "prev_day_close": 2.125}, {"option": "ISRG261218C00290000", "bid": 113.9, "bid_size": 24.0, "ask": 120.6, "ask_size": 21.0, "iv": 0.384, "open_interest": 4.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0011, "vega": 0.1878, "theta": -0.0241, "rho": 0.6665, "theo": 117.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.5, "last_trade_time": "2026-09-15T12:32:32", "percent_change": 0.0, "prev_day_close": 108.200000762939}, {"option": "ISRG261218P00290000", "bid": 1.45, "bid_size": 16.0, "ask": 2.1, "ask_size": 20.0, "iv": 0.4385, "open_interest": 55.0, "volume": 1.0, "delta": -0.0445, "gamma": 0.0011, "vega": 0.189, "theta": -0.0447, "rho": -0.0449, "theo": 1.6512, "change": -0.435, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-09-21T14:59:33", "percent_change": -19.1209, "prev_day_close": 2.27499997615814}, {"option": "ISRG261218C00300000", "bid": 104.6, "bid_size": 21.0, "ask": 111.3, "ask_size": 21.0, "iv": 0.3876, "open_interest": 13.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0014, "vega": 0.2344, "theta": -0.0362, "rho": 0.6753, "theo": 108.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.39, "last_trade_time": "2026-09-09T14:06:08", "percent_change": 0.0, "prev_day_close": 99.0999984741211}, {"option": "ISRG261218P00300000", "bid": 1.8, "bid_size": 39.0, "ask": 2.65, "ask_size": 19.0, "iv": 0.4229, "open_interest": 387.0, "volume": 20.0, "delta": -0.0591, "gamma": 0.0014, "vega": 0.237, "theta": -0.0552, "rho": -0.0596, "theo": 2.2684, "change": -0.6, "open": 3.1, "high": 3.1, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-21T15:36:35", "percent_change": -19.6721, "prev_day_close": 3.04999995231628}, {"option": "ISRG261218C00310000", "bid": 95.6, "bid_size": 25.0, "ask": 101.7, "ask_size": 22.0, "iv": 0.3804, "open_interest": 6.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0017, "vega": 0.2875, "theta": -0.0495, "rho": 0.6801, "theo": 99.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.14, "last_trade_time": "2026-09-10T15:05:07", "percent_change": 0.0, "prev_day_close": 89.9500007629394}, {"option": "ISRG261218P00310000", "bid": 2.45, "bid_size": 67.0, "ask": 3.5, "ask_size": 31.0, "iv": 0.4148, "open_interest": 413.0, "volume": 13.0, "delta": -0.0773, "gamma": 0.0018, "vega": 0.2896, "theta": -0.0671, "rho": -0.0775, "theo": 3.0749, "change": -1.15, "open": 4.2, "high": 4.2, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T15:32:13", "percent_change": -27.0588, "prev_day_close": 4.24999988079071}, {"option": "ISRG261218C00320000", "bid": 86.7, "bid_size": 25.0, "ask": 92.0, "ask_size": 5.0, "iv": 0.3668, "open_interest": 9.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0021, "vega": 0.3466, "theta": -0.064, "rho": 0.6801, "theo": 90.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.35, "last_trade_time": "2026-09-17T10:25:51", "percent_change": 0.0, "prev_day_close": 81.8499984741211}, {"option": "ISRG261218P00320000", "bid": 4.0, "bid_size": 5.0, "ask": 4.6, "ask_size": 46.0, "iv": 0.4178, "open_interest": 203.0, "volume": 85.0, "delta": -0.0994, "gamma": 0.0021, "vega": 0.3489, "theta": -0.08, "rho": -0.0993, "theo": 4.1124, "change": -1.15, "open": 4.9, "high": 4.9, "low": 4.15, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T15:43:45", "percent_change": -21.4953, "prev_day_close": 5.35000014305115}, {"option": "ISRG261218C00330000", "bid": 78.7, "bid_size": 39.0, "ask": 83.9, "ask_size": 13.0, "iv": 0.3841, "open_interest": 9.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0025, "vega": 0.41, "theta": -0.0792, "rho": 0.6752, "theo": 82.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-09-17T13:53:53", "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "ISRG261218P00330000", "bid": 4.8, "bid_size": 3.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.4025, "open_interest": 328.0, "volume": 13.0, "delta": -0.1258, "gamma": 0.0026, "vega": 0.4125, "theta": -0.0937, "rho": -0.1257, "theo": 5.4301, "change": -1.35, "open": 6.4, "high": 6.4, "low": 5.65, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-09-21T15:09:12", "percent_change": -19.2857, "prev_day_close": 7.0}, {"option": "ISRG261218C00340000", "bid": 70.6, "bid_size": 40.0, "ask": 75.6, "ask_size": 25.0, "iv": 0.3837, "open_interest": 27.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.003, "vega": 0.4755, "theta": -0.0947, "rho": 0.6649, "theo": 73.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-09-08T15:09:56", "percent_change": 0.0, "prev_day_close": 66.1000003814697}, {"option": "ISRG261218P00340000", "bid": 6.3, "bid_size": 18.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.3969, "open_interest": 639.0, "volume": 19.0, "delta": -0.1572, "gamma": 0.003, "vega": 0.4797, "theta": -0.1079, "rho": -0.1564, "theo": 7.0947, "change": -1.3, "open": 8.5, "high": 8.5, "low": 7.55, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-09-21T14:14:16", "percent_change": -14.6893, "prev_day_close": 8.84999990463257}, {"option": "ISRG261218C00350000", "bid": 63.4, "bid_size": 90.0, "ask": 67.3, "ask_size": 14.0, "iv": 0.3839, "open_interest": 56.0, "volume": 1.0, "delta": 0.809, "gamma": 0.0034, "vega": 0.541, "theta": -0.11, "rho": 0.649, "theo": 66.0809, "change": 6.6, "open": 65.0, "high": 65.0, "low": 65.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-09-21T15:01:15", "percent_change": 11.3014, "prev_day_close": 58.4000015258789}, {"option": "ISRG261218P00350000", "bid": 8.5, "bid_size": 10.0, "ask": 9.4, "ask_size": 20.0, "iv": 0.3944, "open_interest": 1285.0, "volume": 28.0, "delta": -0.193, "gamma": 0.0035, "vega": 0.5443, "theta": -0.1218, "rho": -0.1906, "theo": 9.1287, "change": -2.35, "open": 11.06, "high": 11.6, "low": 8.95, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-09-21T15:41:08", "percent_change": -20.7965, "prev_day_close": 11.3000001907349}, {"option": "ISRG261218C00360000", "bid": 54.3, "bid_size": 51.0, "ask": 60.3, "ask_size": 48.0, "iv": 0.3712, "open_interest": 78.0, "volume": 1.0, "delta": 0.7692, "gamma": 0.0039, "vega": 0.6041, "theta": -0.1245, "rho": 0.6273, "theo": 58.6415, "change": 2.94, "open": 54.39, "high": 54.39, "low": 54.39, "tick": "up", "last_trade_price": 54.39, "last_trade_time": "2026-09-21T12:14:55", "percent_change": 5.71428, "prev_day_close": 51.4500007629394}, {"option": "ISRG261218P00360000", "bid": 11.0, "bid_size": 4.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.3907, "open_interest": 303.0, "volume": 5.0, "delta": -0.2339, "gamma": 0.004, "vega": 0.6081, "theta": -0.135, "rho": -0.228, "theo": 11.633, "change": -2.16, "open": 13.72, "high": 13.72, "low": 11.99, "tick": "down", "last_trade_price": 11.99, "last_trade_time": "2026-09-21T15:08:06", "percent_change": -15.265, "prev_day_close": 14.1500000953674}, {"option": "ISRG261218C00370000", "bid": 49.1, "bid_size": 90.0, "ask": 53.0, "ask_size": 59.0, "iv": 0.381, "open_interest": 79.0, "volume": 19.0, "delta": 0.7255, "gamma": 0.0043, "vega": 0.6616, "theta": -0.1375, "rho": 0.6004, "theo": 51.6732, "change": 6.15, "open": 47.62, "high": 51.0, "low": 47.2, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-09-21T15:43:01", "percent_change": 13.7124, "prev_day_close": 44.8500003814697}, {"option": "ISRG261218P00370000", "bid": 14.0, "bid_size": 5.0, "ask": 14.9, "ask_size": 17.0, "iv": 0.3887, "open_interest": 267.0, "volume": 1.0, "delta": -0.278, "gamma": 0.0044, "vega": 0.665, "theta": -0.1468, "rho": -0.2683, "theo": 14.5661, "change": -1.71, "open": 15.69, "high": 15.69, "low": 15.69, "tick": "down", "last_trade_price": 15.69, "last_trade_time": "2026-09-21T13:10:28", "percent_change": -9.82759, "prev_day_close": 17.4000005722046}, {"option": "ISRG261218C00380000", "bid": 42.7, "bid_size": 86.0, "ask": 46.2, "ask_size": 17.0, "iv": 0.3768, "open_interest": 187.0, "volume": 3.0, "delta": 0.6784, "gamma": 0.0046, "vega": 0.7104, "theta": -0.1486, "rho": 0.5692, "theo": 45.2122, "change": 4.26, "open": 42.0, "high": 43.11, "low": 42.0, "tick": "up", "last_trade_price": 43.11, "last_trade_time": "2026-09-21T14:10:07", "percent_change": 10.9653, "prev_day_close": 38.8500003814697}, {"option": "ISRG261218P00380000", "bid": 17.2, "bid_size": 12.0, "ask": 18.4, "ask_size": 17.0, "iv": 0.3842, "open_interest": 293.0, "volume": 7.0, "delta": -0.3262, "gamma": 0.0048, "vega": 0.7136, "theta": -0.1568, "rho": -0.3122, "theo": 18.0422, "change": -2.85, "open": 20.5, "high": 20.5, "low": 18.7, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-09-21T14:43:49", "percent_change": -13.2251, "prev_day_close": 21.5500001907349}, {"option": "ISRG261218C00390000", "bid": 35.4, "bid_size": 83.0, "ask": 39.8, "ask_size": 6.0, "iv": 0.3626, "open_interest": 242.0, "volume": 2.0, "delta": 0.6288, "gamma": 0.0049, "vega": 0.7488, "theta": -0.1573, "rho": 0.534, "theo": 39.2847, "change": 0.75, "open": 34.0, "high": 34.4, "low": 34.0, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-09-21T10:04:01", "percent_change": 2.22882, "prev_day_close": 33.6500005722046}, {"option": "ISRG261218P00390000", "bid": 21.3, "bid_size": 10.0, "ask": 22.4, "ask_size": 13.0, "iv": 0.3823, "open_interest": 120.0, "volume": 9.0, "delta": -0.377, "gamma": 0.0051, "vega": 0.7508, "theta": -0.1644, "rho": -0.3554, "theo": 22.0617, "change": -4.1, "open": 22.44, "high": 22.44, "low": 22.25, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-09-21T15:16:31", "percent_change": -15.5598, "prev_day_close": 26.3500003814697}, {"option": "ISRG261218C00400000", "bid": 33.4, "bid_size": 17.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.3838, "open_interest": 1571.0, "volume": 12.0, "delta": 0.5776, "gamma": 0.0051, "vega": 0.7752, "theta": -0.1632, "rho": 0.4955, "theo": 33.9035, "change": 4.4, "open": 29.6, "high": 33.35, "low": 29.6, "tick": "up", "last_trade_price": 33.35, "last_trade_time": "2026-09-21T15:02:55", "percent_change": 15.1986, "prev_day_close": 28.9499998092651}, {"option": "ISRG261218P00400000", "bid": 25.9, "bid_size": 21.0, "ask": 27.0, "ask_size": 21.0, "iv": 0.3806, "open_interest": 302.0, "volume": 34.0, "delta": -0.4296, "gamma": 0.0053, "vega": 0.7755, "theta": -0.1693, "rho": -0.3968, "theo": 26.645, "change": -5.0, "open": 30.9, "high": 30.9, "low": 26.35, "tick": "down", "last_trade_price": 26.35, "last_trade_time": "2026-09-21T15:41:08", "percent_change": -15.949, "prev_day_close": 31.3499994277954}, {"option": "ISRG261218C00410000", "bid": 28.8, "bid_size": 1.0, "ask": 29.6, "ask_size": 9.0, "iv": 0.3833, "open_interest": 137.0, "volume": 25.0, "delta": 0.5259, "gamma": 0.0052, "vega": 0.7884, "theta": -0.1663, "rho": 0.4553, "theo": 29.0697, "change": 4.11, "open": 26.7, "high": 29.1, "low": 26.6, "tick": "no_change", "last_trade_price": 29.01, "last_trade_time": "2026-09-21T15:32:13", "percent_change": 16.506, "prev_day_close": 24.8999996185303}, {"option": "ISRG261218P00410000", "bid": 31.3, "bid_size": 1.0, "ask": 32.2, "ask_size": 16.0, "iv": 0.3811, "open_interest": 157.0, "volume": 10.0, "delta": -0.4829, "gamma": 0.0054, "vega": 0.7859, "theta": -0.1714, "rho": -0.4345, "theo": 31.7898, "change": -3.7, "open": 33.6, "high": 33.8, "low": 33.3, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-09-21T14:39:47", "percent_change": -10.0, "prev_day_close": 37.0}, {"option": "ISRG261218C00420000", "bid": 24.6, "bid_size": 1.0, "ask": 25.3, "ask_size": 6.0, "iv": 0.3827, "open_interest": 268.0, "volume": 5.0, "delta": 0.4747, "gamma": 0.0053, "vega": 0.7886, "theta": -0.1665, "rho": 0.4146, "theo": 24.7739, "change": 3.4, "open": 22.6, "high": 24.4, "low": 22.6, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-09-21T14:45:09", "percent_change": 16.1905, "prev_day_close": 21.0}, {"option": "ISRG261218P00420000", "bid": 36.3, "bid_size": 20.0, "ask": 38.0, "ask_size": 20.0, "iv": 0.3761, "open_interest": 120.0, "volume": 1.0, "delta": -0.536, "gamma": 0.0055, "vega": 0.7826, "theta": -0.1707, "rho": -0.4713, "theo": 37.49, "change": -4.3, "open": 38.75, "high": 38.75, "low": 38.75, "tick": "down", "last_trade_price": 38.75, "last_trade_time": "2026-09-21T14:58:36", "percent_change": -9.98838, "prev_day_close": 43.0499992370606}, {"option": "ISRG261218C00430000", "bid": 20.6, "bid_size": 11.0, "ask": 21.5, "ask_size": 12.0, "iv": 0.3804, "open_interest": 180.0, "volume": 31.0, "delta": 0.425, "gamma": 0.0052, "vega": 0.7765, "theta": -0.164, "rho": 0.3737, "theo": 20.995, "change": 3.56, "open": 17.15, "high": 21.3, "low": 17.15, "tick": "no_change", "last_trade_price": 21.16, "last_trade_time": "2026-09-21T15:40:22", "percent_change": 20.2273, "prev_day_close": 17.6000003814697}, {"option": "ISRG261218P00430000", "bid": 43.0, "bid_size": 12.0, "ask": 44.3, "ask_size": 15.0, "iv": 0.3787, "open_interest": 180.0, "volume": 16.0, "delta": -0.5878, "gamma": 0.0054, "vega": 0.7671, "theta": -0.1674, "rho": -0.5021, "theo": 43.7252, "change": -6.73, "open": 48.34, "high": 48.47, "low": 43.67, "tick": "down", "last_trade_price": 43.67, "last_trade_time": "2026-09-21T15:33:45", "percent_change": -13.3532, "prev_day_close": 50.3999996185303}, {"option": "ISRG261218C00440000", "bid": 17.2, "bid_size": 16.0, "ask": 18.6, "ask_size": 66.0, "iv": 0.382, "open_interest": 165.0, "volume": 5.0, "delta": 0.3775, "gamma": 0.005, "vega": 0.7531, "theta": -0.1592, "rho": 0.3338, "theo": 17.7012, "change": 2.75, "open": 14.0, "high": 17.6, "low": 14.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-09-21T15:28:06", "percent_change": 18.5185, "prev_day_close": 14.8499999046326}, {"option": "ISRG261218P00440000", "bid": 49.1, "bid_size": 16.0, "ask": 51.1, "ask_size": 12.0, "iv": 0.3743, "open_interest": 94.0, "volume": 0.0, "delta": -0.6376, "gamma": 0.0053, "vega": 0.7366, "theta": -0.1618, "rho": -0.5201, "theo": 50.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.49, "last_trade_time": "2026-08-19T10:36:58", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "ISRG261218C00450000", "bid": 14.5, "bid_size": 10.0, "ask": 15.4, "ask_size": 25.0, "iv": 0.3805, "open_interest": 239.0, "volume": 56.0, "delta": 0.3328, "gamma": 0.0048, "vega": 0.721, "theta": -0.1524, "rho": 0.2961, "theo": 14.8565, "change": 2.7, "open": 12.1, "high": 14.9, "low": 12.1, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-09-21T15:41:17", "percent_change": 22.1311, "prev_day_close": 12.2000002861023}, {"option": "ISRG261218P00450000", "bid": 56.9, "bid_size": 16.0, "ask": 60.8, "ask_size": 44.0, "iv": 0.396, "open_interest": 131.0, "volume": 1.0, "delta": -0.6847, "gamma": 0.0051, "vega": 0.6973, "theta": -0.1542, "rho": -0.5374, "theo": 57.6802, "change": -1.87, "open": 63.63, "high": 63.63, "low": 63.63, "tick": "down", "last_trade_price": 63.63, "last_trade_time": "2026-09-21T10:51:21", "percent_change": -2.85496, "prev_day_close": 65.4999980926514}, {"option": "ISRG261218C00460000", "bid": 12.0, "bid_size": 11.0, "ask": 12.9, "ask_size": 17.0, "iv": 0.3799, "open_interest": 101.0, "volume": 10.0, "delta": 0.2915, "gamma": 0.0045, "vega": 0.6814, "theta": -0.1441, "rho": 0.2605, "theo": 12.4206, "change": 1.85, "open": 10.9, "high": 11.8, "low": 10.8, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-09-21T13:45:50", "percent_change": 18.593, "prev_day_close": 9.94999980926514}, {"option": "ISRG261218P00460000", "bid": 64.0, "bid_size": 16.0, "ask": 70.0, "ask_size": 21.0, "iv": 0.405, "open_interest": 98.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.0049, "vega": 0.6511, "theta": -0.1451, "rho": -0.543, "theo": 65.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.93, "last_trade_time": "2026-09-09T13:15:18", "percent_change": 0.0, "prev_day_close": 73.6499977111816}, {"option": "ISRG261218C00470000", "bid": 9.9, "bid_size": 15.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.3792, "open_interest": 211.0, "volume": 1.0, "delta": 0.2538, "gamma": 0.0042, "vega": 0.6365, "theta": -0.1347, "rho": 0.2275, "theo": 10.3486, "change": 0.9, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-21T11:58:23", "percent_change": 10.9756, "prev_day_close": 8.2000002861023}, {"option": "ISRG261218P00470000", "bid": 72.2, "bid_size": 16.0, "ask": 76.6, "ask_size": 38.0, "iv": 0.3974, "open_interest": 84.0, "volume": 0.0, "delta": -0.7691, "gamma": 0.0046, "vega": 0.5938, "theta": -0.1349, "rho": -0.5356, "theo": 73.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.72, "last_trade_time": "2026-08-12T11:45:13", "percent_change": 0.0, "prev_day_close": 82.1000022888184}, {"option": "ISRG261218C00480000", "bid": 7.1, "bid_size": 62.0, "ask": 9.3, "ask_size": 40.0, "iv": 0.3738, "open_interest": 955.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.0039, "vega": 0.5891, "theta": -0.1247, "rho": 0.1979, "theo": 8.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-09-18T11:00:48", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ISRG261218P00480000", "bid": 80.2, "bid_size": 32.0, "ask": 86.2, "ask_size": 39.0, "iv": 0.4075, "open_interest": 110.0, "volume": 0.0, "delta": -0.8061, "gamma": 0.0043, "vega": 0.535, "theta": -0.1242, "rho": -0.5195, "theo": 81.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.4, "last_trade_time": "2026-09-08T10:18:29", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "ISRG261218C00490000", "bid": 6.6, "bid_size": 7.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.3801, "open_interest": 123.0, "volume": 0.0, "delta": 0.1895, "gamma": 0.0036, "vega": 0.5396, "theta": -0.1143, "rho": 0.1709, "theo": 7.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-15T12:52:49", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "ISRG261218P00490000", "bid": 88.8, "bid_size": 41.0, "ask": 94.7, "ask_size": 46.0, "iv": 0.4091, "open_interest": 58.0, "volume": 2.0, "delta": -0.8395, "gamma": 0.004, "vega": 0.474, "theta": -0.1131, "rho": -0.4973, "theo": 90.406, "change": -0.6, "open": 98.9, "high": 98.9, "low": 98.9, "tick": "down", "last_trade_price": 98.9, "last_trade_time": "2026-09-21T10:07:30", "percent_change": -0.603015, "prev_day_close": 99.5}, {"option": "ISRG261218C00500000", "bid": 5.0, "bid_size": 49.0, "ask": 6.1, "ask_size": 16.0, "iv": 0.3754, "open_interest": 542.0, "volume": 32.0, "delta": 0.1627, "gamma": 0.0032, "vega": 0.4908, "theta": -0.104, "rho": 0.1471, "theo": 5.9006, "change": 1.45, "open": 4.5, "high": 5.7, "low": 4.5, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-21T15:11:20", "percent_change": 34.1176, "prev_day_close": 4.25}, {"option": "ISRG261218P00500000", "bid": 98.2, "bid_size": 16.0, "ask": 103.9, "ask_size": 38.0, "iv": 0.4215, "open_interest": 31.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.0036, "vega": 0.4106, "theta": -0.1017, "rho": -0.468, "theo": 99.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.1, "last_trade_time": "2026-09-18T10:11:41", "percent_change": 0.0, "prev_day_close": 108.649997711182}, {"option": "ISRG261218C00520000", "bid": 3.0, "bid_size": 87.0, "ask": 4.3, "ask_size": 27.0, "iv": 0.3756, "open_interest": 190.0, "volume": 1.0, "delta": 0.1188, "gamma": 0.0026, "vega": 0.3973, "theta": -0.0844, "rho": 0.1077, "theo": 4.0304, "change": 0.25, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T12:25:37", "percent_change": 8.19672, "prev_day_close": 3.04999995231628}, {"option": "ISRG261218P00520000", "bid": 116.7, "bid_size": 10.0, "ask": 122.0, "ask_size": 25.0, "iv": 0.4305, "open_interest": 3.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0031, "vega": 0.2858, "theta": -0.0808, "rho": -0.3671, "theo": 117.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.1, "last_trade_time": "2026-09-15T11:53:20", "percent_change": 0.0, "prev_day_close": 127.5}, {"option": "ISRG261218C00540000", "bid": 2.05, "bid_size": 56.0, "ask": 3.1, "ask_size": 31.0, "iv": 0.3831, "open_interest": 661.0, "volume": 7.0, "delta": 0.0859, "gamma": 0.002, "vega": 0.3148, "theta": -0.067, "rho": 0.078, "theo": 2.7498, "change": 0.275, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T12:35:10", "percent_change": 12.9412, "prev_day_close": 2.125}, {"option": "ISRG261218P00540000", "bid": 134.8, "bid_size": 24.0, "ask": 141.3, "ask_size": 24.0, "iv": 0.434, "open_interest": 35.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0026, "vega": 0.1649, "theta": -0.0626, "rho": -0.2396, "theo": 137.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.9, "last_trade_time": "2026-09-17T14:50:36", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "ISRG261218C00560000", "bid": 1.0, "bid_size": 99.0, "ask": 3.5, "ask_size": 132.0, "iv": 0.4075, "open_interest": 362.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0016, "vega": 0.2456, "theta": -0.0524, "rho": 0.0562, "theo": 1.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-16T14:51:38", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ISRG261218P00560000", "bid": 152.9, "bid_size": 20.0, "ask": 161.2, "ask_size": 22.0, "iv": 0.4233, "open_interest": 39.0, "volume": 1.0, "delta": -0.9881, "gamma": 0.0017, "vega": 0.0448, "theta": -0.0456, "rho": 0.0, "theo": 156.8041, "change": 0.2, "open": 166.6, "high": 166.6, "low": 166.6, "tick": "up", "last_trade_price": 166.6, "last_trade_time": "2026-09-21T10:07:30", "percent_change": 0.120191, "prev_day_close": 166.400001525879}, {"option": "ISRG261218C00580000", "bid": 0.25, "bid_size": 82.0, "ask": 2.75, "ask_size": 28.0, "iv": 0.4081, "open_interest": 213.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0012, "vega": 0.1891, "theta": -0.0404, "rho": 0.0403, "theo": 1.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-08-20T09:44:18", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "ISRG261218P00580000", "bid": 172.9, "bid_size": 20.0, "ask": 181.2, "ask_size": 16.0, "iv": 0.459, "open_interest": 23.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0699, "rho": 0.0, "theo": 176.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.0, "last_trade_time": "2026-09-18T15:04:55", "percent_change": 0.0, "prev_day_close": 186.850006103516}, {"option": "ISRG261218C00600000", "bid": 0.4, "bid_size": 20.0, "ask": 1.55, "ask_size": 19.0, "iv": 0.4073, "open_interest": 567.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0009, "vega": 0.1448, "theta": -0.031, "rho": 0.0289, "theo": 0.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-03T15:41:25", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ISRG261218P00600000", "bid": 192.9, "bid_size": 16.0, "ask": 201.2, "ask_size": 17.0, "iv": 0.4932, "open_interest": 7.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0699, "rho": 0.0, "theo": 196.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.0, "last_trade_time": "2026-08-28T15:18:40", "percent_change": 0.0, "prev_day_close": 206.800003051758}, {"option": "ISRG261218C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.3937, "open_interest": 219.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0007, "vega": 0.1103, "theta": -0.0237, "rho": 0.0208, "theo": 0.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-25T11:33:49", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ISRG261218P00620000", "bid": 212.9, "bid_size": 16.0, "ask": 221.2, "ask_size": 17.0, "iv": 0.5259, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0699, "rho": 0.0, "theo": 216.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.4, "last_trade_time": "2026-04-30T12:51:43", "percent_change": 0.0, "prev_day_close": 226.600006103516}, {"option": "ISRG261218C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3.0, "iv": 0.4057, "open_interest": 218.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0005, "vega": 0.0842, "theta": -0.0182, "rho": 0.0151, "theo": 0.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-07-30T12:03:55", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ISRG261218P00640000", "bid": 232.9, "bid_size": 20.0, "ask": 241.2, "ask_size": 16.0, "iv": 0.5573, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0699, "rho": 0.0, "theo": 236.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.8, "last_trade_time": "2026-01-06T10:45:40", "percent_change": 0.0, "prev_day_close": 246.650001525879}, {"option": "ISRG261218C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 54.0, "iv": 0.4742, "open_interest": 143.0, "volume": 10.0, "delta": 0.0121, "gamma": 0.0004, "vega": 0.0642, "theta": -0.0139, "rho": 0.0109, "theo": 0.3048, "change": -0.665, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T12:54:54", "percent_change": -61.8605, "prev_day_close": 1.07500004768372}, {"option": "ISRG261218P00660000", "bid": 253.0, "bid_size": 16.0, "ask": 261.2, "ask_size": 17.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0699, "rho": 0.0, "theo": 256.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.7, "last_trade_time": "2025-12-17T10:53:18", "percent_change": 0.0, "prev_day_close": 266.5}, {"option": "ISRG261218C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 25.0, "iv": 0.5024, "open_interest": 178.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0003, "vega": 0.0489, "theta": -0.0106, "rho": 0.008, "theo": 0.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T11:02:34", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ISRG261218P00680000", "bid": 272.9, "bid_size": 20.0, "ask": 281.2, "ask_size": 17.0, "iv": 0.6168, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0699, "rho": 0.0, "theo": 276.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.0}, {"option": "ISRG261218C00700000", "bid": 0.05, "bid_size": 5.0, "ask": 1.0, "ask_size": 25.0, "iv": 0.4894, "open_interest": 182.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0002, "vega": 0.0373, "theta": -0.0081, "rho": 0.0058, "theo": 0.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T14:46:37", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "ISRG261218P00700000", "bid": 292.9, "bid_size": 16.0, "ask": 301.2, "ask_size": 17.0, "iv": 0.645, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0699, "rho": 0.0, "theo": 296.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.8, "last_trade_time": "2026-01-08T15:28:19", "percent_change": 0.0, "prev_day_close": 306.949996948242}, {"option": "ISRG261218C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 21.0, "iv": 0.5226, "open_interest": 140.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0002, "vega": 0.0286, "theta": -0.0063, "rho": 0.0043, "theo": 0.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-07-14T15:07:17", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ISRG261218P00720000", "bid": 312.9, "bid_size": 16.0, "ask": 321.2, "ask_size": 17.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0699, "rho": 0.0, "theo": 316.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.5, "last_trade_time": "2026-01-07T15:18:27", "percent_change": 0.0, "prev_day_close": 326.949996948242}, {"option": "ISRG261218C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.5091, "open_interest": 46.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0001, "vega": 0.022, "theta": -0.0048, "rho": 0.0032, "theo": 0.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-05-20T10:38:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ISRG261218P00740000", "bid": 333.4, "bid_size": 16.0, "ask": 341.2, "ask_size": 17.0, "iv": 0.7193, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0699, "rho": 0.0, "theo": 336.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.049987792969}, {"option": "ISRG261218C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 16.0, "iv": 0.6342, "open_interest": 7.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.017, "theta": -0.0037, "rho": 0.0024, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-21T11:42:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ISRG261218P00760000", "bid": 352.9, "bid_size": 16.0, "ask": 361.2, "ask_size": 17.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0699, "rho": 0.0, "theo": 356.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.0}, {"option": "ISRG261218C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 19.0, "iv": 0.6171, "open_interest": 7.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0132, "theta": -0.0029, "rho": 0.0018, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-06-15T15:57:24", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ISRG261218P00780000", "bid": 372.9, "bid_size": 16.0, "ask": 381.2, "ask_size": 17.0, "iv": 0.7489, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0699, "rho": 0.0, "theo": 376.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 386.949996948242}, {"option": "ISRG261218C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 18.0, "iv": 0.6457, "open_interest": 138.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0103, "theta": -0.0023, "rho": 0.0014, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-31T09:45:45", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ISRG261218P00800000", "bid": 392.9, "bid_size": 16.0, "ask": 401.2, "ask_size": 17.0, "iv": 0.773, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0699, "rho": 0.0, "theo": 396.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.54, "last_trade_time": "2025-01-31T10:13:14", "percent_change": 0.0, "prev_day_close": 406.850006103516}, {"option": "ISRG261218C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 18.0, "iv": 0.6736, "open_interest": 24.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.008, "theta": -0.0018, "rho": 0.001, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-27T15:55:51", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ISRG261218P00820000", "bid": 412.9, "bid_size": 16.0, "ask": 421.2, "ask_size": 17.0, "iv": 0.7964, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0699, "rho": 0.0, "theo": 416.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 237.7, "last_trade_time": "2025-01-30T14:53:14", "percent_change": 0.0, "prev_day_close": 426.949996948242}, {"option": "ISRG261218C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.5221, "open_interest": 40.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0063, "theta": -0.0014, "rho": 0.0008, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ISRG261218P00840000", "bid": 432.9, "bid_size": 16.0, "ask": 441.2, "ask_size": 17.0, "iv": 0.8192, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0699, "rho": 0.0, "theo": 436.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 446.949996948242}, {"option": "ISRG261218C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.7628, "open_interest": 148.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.005, "theta": -0.0011, "rho": 0.0006, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-08-11T10:13:24", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ISRG261218P00860000", "bid": 452.9, "bid_size": 16.0, "ask": 461.2, "ask_size": 17.0, "iv": 0.8414, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0699, "rho": 0.0, "theo": 456.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 467.049987792969}, {"option": "ISRG261218C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 21.0, "iv": 0.6362, "open_interest": 99.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.004, "theta": -0.0009, "rho": 0.0005, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-08-11T10:12:05", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ISRG261218P00880000", "bid": 472.9, "bid_size": 16.0, "ask": 481.2, "ask_size": 17.0, "iv": 0.863, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0699, "rho": 0.0, "theo": 476.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 338.0, "last_trade_time": "2026-01-14T09:30:11", "percent_change": 0.0, "prev_day_close": 486.900009155273}, {"option": "ISRG261218C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.5773, "open_interest": 170.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0032, "theta": -0.0007, "rho": 0.0004, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T15:17:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ISRG261218P00900000", "bid": 492.9, "bid_size": 16.0, "ask": 501.2, "ask_size": 17.0, "iv": 0.8842, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0699, "rho": 0.0, "theo": 496.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 316.23, "last_trade_time": "2025-01-30T15:20:34", "percent_change": 0.0, "prev_day_close": 507.099990844727}, {"option": "ISRG270115C00175000", "bid": 227.1, "bid_size": 17.0, "ask": 235.3, "ask_size": 16.0, "iv": 0.6764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0144, "theta": 0.0, "rho": 0.5635, "theo": 230.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.099998474121}, {"option": "ISRG270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 19.0, "iv": 0.7018, "open_interest": 1.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0146, "theta": -0.0032, "rho": -0.0026, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-07-24T15:26:44", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ISRG270115C00180000", "bid": 222.1, "bid_size": 17.0, "ask": 230.4, "ask_size": 16.0, "iv": 0.6504, "open_interest": 1.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.017, "theta": 0.0, "rho": 0.5791, "theo": 225.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.85, "last_trade_time": "2026-08-18T10:35:53", "percent_change": 0.0, "prev_day_close": 216.199996948242}, {"option": "ISRG270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.8708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0171, "theta": -0.0037, "rho": -0.0031, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ISRG270115C00185000", "bid": 217.2, "bid_size": 17.0, "ask": 225.5, "ask_size": 16.0, "iv": 0.6352, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0198, "theta": 0.0, "rho": 0.5946, "theo": 221.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.300003051758}, {"option": "ISRG270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 16.0, "iv": 0.886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0199, "theta": -0.0042, "rho": -0.0037, "theo": 0.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ISRG270115C00190000", "bid": 212.3, "bid_size": 17.0, "ask": 220.6, "ask_size": 16.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0232, "theta": 0.0, "rho": 0.6101, "theo": 216.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.450004577637}, {"option": "ISRG270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.8196, "open_interest": 1.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0233, "theta": -0.0049, "rho": -0.0044, "theo": 0.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-17T14:19:44", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ISRG270115C00195000", "bid": 207.4, "bid_size": 17.0, "ask": 215.6, "ask_size": 16.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.027, "theta": 0.0, "rho": 0.6254, "theo": 211.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.549995422363}, {"option": "ISRG270115P00195000", "bid": 0.05, "bid_size": 1.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.5315, "open_interest": 1.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0272, "theta": -0.0056, "rho": -0.0053, "theo": 0.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-27T15:49:54", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "ISRG270115C00200000", "bid": 202.5, "bid_size": 17.0, "ask": 210.4, "ask_size": 16.0, "iv": 0.5521, "open_interest": 2.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0313, "theta": 0.0, "rho": 0.6406, "theo": 206.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.8, "last_trade_time": "2026-09-14T15:18:37", "percent_change": 0.0, "prev_day_close": 196.599998474121}, {"option": "ISRG270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.5881, "open_interest": 4.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0314, "theta": -0.0065, "rho": -0.0062, "theo": 0.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-08-19T11:46:41", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ISRG270115C00210000", "bid": 192.7, "bid_size": 17.0, "ask": 201.0, "ask_size": 16.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0417, "theta": 0.0, "rho": 0.6704, "theo": 196.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.800003051758}, {"option": "ISRG270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 16.0, "iv": 0.5794, "open_interest": 2.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0422, "theta": -0.0085, "rho": -0.0086, "theo": 0.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-12T10:55:56", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ISRG270115C00220000", "bid": 183.0, "bid_size": 17.0, "ask": 191.3, "ask_size": 16.0, "iv": 0.5444, "open_interest": 37.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0002, "vega": 0.055, "theta": 0.0, "rho": 0.6994, "theo": 186.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.77, "last_trade_time": "2026-07-20T09:34:20", "percent_change": 0.0, "prev_day_close": 177.099998474121}, {"option": "ISRG270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 16.0, "iv": 0.5516, "open_interest": 77.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0002, "vega": 0.0552, "theta": -0.011, "rho": -0.0118, "theo": 0.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-09T14:40:51", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ISRG270115C00230000", "bid": 173.3, "bid_size": 17.0, "ask": 180.6, "ask_size": 16.0, "iv": 0.4612, "open_interest": 4.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0003, "vega": 0.0718, "theta": 0.0, "rho": 0.7273, "theo": 177.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.2, "last_trade_time": "2025-07-30T12:34:13", "percent_change": 0.0, "prev_day_close": 167.400001525879}, {"option": "ISRG270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 16.0, "iv": 0.5238, "open_interest": 215.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0003, "vega": 0.0722, "theta": -0.014, "rho": -0.016, "theo": 0.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-15T10:51:37", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ISRG270115C00240000", "bid": 163.0, "bid_size": 16.0, "ask": 170.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0004, "vega": 0.0924, "theta": 0.0, "rho": 0.7538, "theo": 167.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.32, "last_trade_time": "2026-06-09T14:55:56", "percent_change": 0.0, "prev_day_close": 157.550003051758}, {"option": "ISRG270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 20.0, "iv": 0.487, "open_interest": 33.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0004, "vega": 0.0934, "theta": -0.0178, "rho": -0.0215, "theo": 0.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-09-16T09:41:39", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ISRG270115C00250000", "bid": 154.0, "bid_size": 17.0, "ask": 160.3, "ask_size": 16.0, "iv": 0.383, "open_interest": 35.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0005, "vega": 0.1177, "theta": -0.0014, "rho": 0.7786, "theo": 157.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.62, "last_trade_time": "2026-08-31T11:08:45", "percent_change": 0.0, "prev_day_close": 147.799995422363}, {"option": "ISRG270115P00250000", "bid": 0.2, "bid_size": 18.0, "ask": 2.0, "ask_size": 30.0, "iv": 0.4768, "open_interest": 391.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0005, "vega": 0.1182, "theta": -0.0223, "rho": -0.0286, "theo": 0.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-09-16T11:55:41", "percent_change": 0.0, "prev_day_close": 1.35000000149012}, {"option": "ISRG270115C00260000", "bid": 144.4, "bid_size": 17.0, "ask": 151.1, "ask_size": 16.0, "iv": 0.4119, "open_interest": 7.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0006, "vega": 0.1483, "theta": -0.008, "rho": 0.8011, "theo": 148.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.3, "last_trade_time": "2026-07-17T10:45:05", "percent_change": 0.0, "prev_day_close": 138.299995422363}, {"option": "ISRG270115P00260000", "bid": 0.8, "bid_size": 12.0, "ask": 2.4, "ask_size": 29.0, "iv": 0.4756, "open_interest": 49.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0006, "vega": 0.1495, "theta": -0.0276, "rho": -0.0378, "theo": 1.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-08T10:38:39", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ISRG270115C00270000", "bid": 135.0, "bid_size": 24.0, "ask": 141.4, "ask_size": 21.0, "iv": 0.4055, "open_interest": 3.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0008, "vega": 0.1842, "theta": -0.0154, "rho": 0.8211, "theo": 138.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-07-17T10:48:31", "percent_change": 0.0, "prev_day_close": 129.049999237061}, {"option": "ISRG270115P00270000", "bid": 1.05, "bid_size": 50.0, "ask": 2.7, "ask_size": 104.0, "iv": 0.4562, "open_interest": 110.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0008, "vega": 0.1861, "theta": -0.0339, "rho": -0.0493, "theo": 1.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-18T10:48:41", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "ISRG270115C00280000", "bid": 125.6, "bid_size": 24.0, "ask": 133.2, "ask_size": 21.0, "iv": 0.4317, "open_interest": 46.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.001, "vega": 0.2265, "theta": -0.0238, "rho": 0.8378, "theo": 129.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.35, "last_trade_time": "2026-06-23T09:30:04", "percent_change": 0.0, "prev_day_close": 119.75}, {"option": "ISRG270115P00280000", "bid": 1.7, "bid_size": 25.0, "ask": 2.7, "ask_size": 74.0, "iv": 0.4373, "open_interest": 153.0, "volume": 1.0, "delta": -0.0475, "gamma": 0.001, "vega": 0.2278, "theta": -0.0411, "rho": -0.0636, "theo": 2.0702, "change": -0.425, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T13:57:45", "percent_change": -15.3153, "prev_day_close": 2.77500009536743}, {"option": "ISRG270115C00290000", "bid": 116.4, "bid_size": 24.0, "ask": 122.6, "ask_size": 21.0, "iv": 0.3964, "open_interest": 11.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0012, "vega": 0.2747, "theta": -0.033, "rho": 0.8509, "theo": 120.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.9, "last_trade_time": "2026-09-08T12:33:42", "percent_change": 0.0, "prev_day_close": 110.799999237061}, {"option": "ISRG270115P00290000", "bid": 2.3, "bid_size": 17.0, "ask": 4.3, "ask_size": 117.0, "iv": 0.4444, "open_interest": 153.0, "volume": 19.0, "delta": -0.0608, "gamma": 0.0012, "vega": 0.2774, "theta": -0.0491, "rho": -0.0811, "theo": 2.7189, "change": -0.55, "open": 3.01, "high": 3.01, "low": 2.85, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T13:59:23", "percent_change": -15.493, "prev_day_close": 3.54999995231628}, {"option": "ISRG270115C00300000", "bid": 107.1, "bid_size": 61.0, "ask": 113.3, "ask_size": 36.0, "iv": 0.3852, "open_interest": 136.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0015, "vega": 0.3285, "theta": -0.0431, "rho": 0.8598, "theo": 111.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.5, "last_trade_time": "2026-09-10T11:43:59", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "ISRG270115P00300000", "bid": 2.7, "bid_size": 100.0, "ask": 4.2, "ask_size": 65.0, "iv": 0.4143, "open_interest": 634.0, "volume": 6.0, "delta": -0.0767, "gamma": 0.0015, "vega": 0.3314, "theta": -0.058, "rho": -0.1022, "theo": 3.534, "change": -1.3, "open": 4.5, "high": 4.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T15:37:44", "percent_change": -27.0833, "prev_day_close": 4.79999995231628}, {"option": "ISRG270115C00310000", "bid": 98.5, "bid_size": 25.0, "ask": 104.7, "ask_size": 22.0, "iv": 0.3908, "open_interest": 9.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0018, "vega": 0.388, "theta": -0.0539, "rho": 0.8635, "theo": 102.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.3, "last_trade_time": "2026-09-17T09:57:26", "percent_change": 0.0, "prev_day_close": 93.6000022888184}, {"option": "ISRG270115P00310000", "bid": 3.9, "bid_size": 28.0, "ask": 5.5, "ask_size": 80.0, "iv": 0.4135, "open_interest": 402.0, "volume": 2.0, "delta": -0.0963, "gamma": 0.0018, "vega": 0.3908, "theta": -0.0678, "rho": -0.1279, "theo": 4.5766, "change": -0.75, "open": 5.5, "high": 5.5, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-09-21T13:13:40", "percent_change": -12.5, "prev_day_close": 6.0}, {"option": "ISRG270115C00320000", "bid": 90.0, "bid_size": 38.0, "ask": 96.3, "ask_size": 36.0, "iv": 0.3911, "open_interest": 15.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.0021, "vega": 0.4516, "theta": -0.0652, "rho": 0.8621, "theo": 93.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.0, "last_trade_time": "2026-08-12T11:23:44", "percent_change": 0.0, "prev_day_close": 85.1999969482422}, {"option": "ISRG270115P00320000", "bid": 5.4, "bid_size": 6.0, "ask": 7.0, "ask_size": 101.0, "iv": 0.4119, "open_interest": 215.0, "volume": 3.0, "delta": -0.1192, "gamma": 0.0022, "vega": 0.4561, "theta": -0.0781, "rho": -0.1574, "theo": 5.8591, "change": -1.61, "open": 6.6, "high": 6.6, "low": 6.04, "tick": "down", "last_trade_price": 6.04, "last_trade_time": "2026-09-21T14:57:06", "percent_change": -21.0457, "prev_day_close": 7.64999985694885}, {"option": "ISRG270115C00330000", "bid": 81.9, "bid_size": 31.0, "ask": 86.9, "ask_size": 7.0, "iv": 0.3784, "open_interest": 23.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0025, "vega": 0.5177, "theta": -0.0769, "rho": 0.855, "theo": 85.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.3, "last_trade_time": "2026-09-17T14:22:04", "percent_change": 0.0, "prev_day_close": 77.4499969482422}, {"option": "ISRG270115P00330000", "bid": 6.9, "bid_size": 18.0, "ask": 8.5, "ask_size": 90.0, "iv": 0.4045, "open_interest": 242.0, "volume": 9.0, "delta": -0.1454, "gamma": 0.0025, "vega": 0.5226, "theta": -0.0887, "rho": -0.1914, "theo": 7.416, "change": -1.5, "open": 8.25, "high": 8.25, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-21T15:35:07", "percent_change": -16.4835, "prev_day_close": 9.09999990463257}, {"option": "ISRG270115C00335000", "bid": 78.0, "bid_size": 36.0, "ask": 83.0, "ask_size": 14.0, "iv": 0.3798, "open_interest": 4.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0027, "vega": 0.5518, "theta": -0.0827, "rho": 0.849, "theo": 81.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.78, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "ISRG270115P00335000", "bid": 7.8, "bid_size": 4.0, "ask": 9.3, "ask_size": 27.0, "iv": 0.4003, "open_interest": 171.0, "volume": 0.0, "delta": -0.1604, "gamma": 0.0027, "vega": 0.5569, "theta": -0.0941, "rho": -0.21, "theo": 8.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-09-18T11:20:35", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ISRG270115C00340000", "bid": 73.1, "bid_size": 23.0, "ask": 79.4, "ask_size": 6.0, "iv": 0.3731, "open_interest": 16.0, "volume": 0.0, "delta": 0.8267, "gamma": 0.0028, "vega": 0.5854, "theta": -0.0885, "rho": 0.8415, "theo": 77.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.53, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "ISRG270115P00340000", "bid": 8.6, "bid_size": 24.0, "ask": 9.9, "ask_size": 5.0, "iv": 0.3931, "open_interest": 211.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0029, "vega": 0.5892, "theta": -0.0994, "rho": -0.23, "theo": 9.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-18T09:38:58", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ISRG270115C00345000", "bid": 69.3, "bid_size": 39.0, "ask": 75.1, "ask_size": 16.0, "iv": 0.3688, "open_interest": 7.0, "volume": 0.0, "delta": 0.8105, "gamma": 0.003, "vega": 0.6185, "theta": -0.0942, "rho": 0.8329, "theo": 73.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-09-16T12:07:53", "percent_change": 0.0, "prev_day_close": 65.8499984741211}, {"option": "ISRG270115P00345000", "bid": 8.4, "bid_size": 56.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.3805, "open_interest": 111.0, "volume": 0.0, "delta": -0.1923, "gamma": 0.0031, "vega": 0.6242, "theta": -0.1046, "rho": -0.2506, "theo": 10.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-09-17T10:37:45", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "ISRG270115C00350000", "bid": 66.2, "bid_size": 95.0, "ask": 71.9, "ask_size": 43.0, "iv": 0.3775, "open_interest": 246.0, "volume": 2.0, "delta": 0.7934, "gamma": 0.0032, "vega": 0.6516, "theta": -0.0998, "rho": 0.8223, "theo": 69.852, "change": 4.66, "open": 66.31, "high": 67.56, "low": 66.31, "tick": "up", "last_trade_price": 67.56, "last_trade_time": "2026-09-21T14:02:35", "percent_change": 7.40859, "prev_day_close": 62.8999977111816}, {"option": "ISRG270115P00350000", "bid": 10.9, "bid_size": 17.0, "ask": 11.9, "ask_size": 5.0, "iv": 0.3865, "open_interest": 580.0, "volume": 1.0, "delta": -0.2102, "gamma": 0.0033, "vega": 0.6572, "theta": -0.1098, "rho": -0.2723, "theo": 11.6245, "change": -2.2, "open": 12.05, "high": 12.05, "low": 12.05, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-09-21T14:38:48", "percent_change": -15.4386, "prev_day_close": 14.25}, {"option": "ISRG270115C00355000", "bid": 62.0, "bid_size": 38.0, "ask": 67.8, "ask_size": 19.0, "iv": 0.3688, "open_interest": 16.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.0034, "vega": 0.6835, "theta": -0.1052, "rho": 0.8104, "theo": 66.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-09-11T13:53:22", "percent_change": 0.0, "prev_day_close": 58.7999992370606}, {"option": "ISRG270115P00355000", "bid": 12.2, "bid_size": 19.0, "ask": 13.2, "ask_size": 5.0, "iv": 0.3849, "open_interest": 136.0, "volume": 2.0, "delta": -0.2286, "gamma": 0.0035, "vega": 0.6883, "theta": -0.1148, "rho": -0.2956, "theo": 12.918, "change": -2.18, "open": 15.17, "high": 15.17, "low": 13.87, "tick": "down", "last_trade_price": 13.87, "last_trade_time": "2026-09-21T13:58:43", "percent_change": -13.5826, "prev_day_close": 16.0500001907349}, {"option": "ISRG270115C00360000", "bid": 59.7, "bid_size": 88.0, "ask": 64.0, "ask_size": 16.0, "iv": 0.375, "open_interest": 147.0, "volume": 1.0, "delta": 0.7566, "gamma": 0.0036, "vega": 0.714, "theta": -0.1104, "rho": 0.7973, "theo": 62.6539, "change": 5.25, "open": 61.0, "high": 61.0, "low": 61.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-09-21T14:30:55", "percent_change": 9.41704, "prev_day_close": 55.75}, {"option": "ISRG270115P00360000", "bid": 13.5, "bid_size": 31.0, "ask": 14.7, "ask_size": 20.0, "iv": 0.3836, "open_interest": 236.0, "volume": 1.0, "delta": -0.2474, "gamma": 0.0036, "vega": 0.72, "theta": -0.1195, "rho": -0.3192, "theo": 14.2952, "change": -1.35, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-09-21T12:07:11", "percent_change": -7.78098, "prev_day_close": 17.3499994277954}, {"option": "ISRG270115C00365000", "bid": 56.0, "bid_size": 57.0, "ask": 61.0, "ask_size": 20.0, "iv": 0.3749, "open_interest": 25.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.0037, "vega": 0.7436, "theta": -0.1153, "rho": 0.7824, "theo": 59.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-09-18T14:25:10", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "ISRG270115P00365000", "bid": 15.1, "bid_size": 30.0, "ask": 16.5, "ask_size": 14.0, "iv": 0.384, "open_interest": 195.0, "volume": 1.0, "delta": -0.268, "gamma": 0.0038, "vega": 0.7489, "theta": -0.1241, "rho": -0.3423, "theo": 15.8436, "change": -2.07, "open": 16.73, "high": 16.73, "low": 16.73, "tick": "down", "last_trade_price": 16.73, "last_trade_time": "2026-09-21T12:57:45", "percent_change": -11.0106, "prev_day_close": 18.8000001907349}, {"option": "ISRG270115C00370000", "bid": 53.0, "bid_size": 76.0, "ask": 58.0, "ask_size": 52.0, "iv": 0.378, "open_interest": 65.0, "volume": 1.0, "delta": 0.7168, "gamma": 0.0039, "vega": 0.771, "theta": -0.1199, "rho": 0.7664, "theo": 55.8963, "change": 3.2, "open": 52.5, "high": 52.5, "low": 52.5, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-09-21T12:16:12", "percent_change": 6.49087, "prev_day_close": 49.2999992370606}, {"option": "ISRG270115P00370000", "bid": 16.7, "bid_size": 27.0, "ask": 17.7, "ask_size": 6.0, "iv": 0.38, "open_interest": 211.0, "volume": 3.0, "delta": -0.2883, "gamma": 0.004, "vega": 0.7754, "theta": -0.1282, "rho": -0.3675, "theo": 17.444, "change": -3.05, "open": 20.1, "high": 20.1, "low": 17.9, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-09-21T14:57:07", "percent_change": -14.5585, "prev_day_close": 20.9499998092651}, {"option": "ISRG270115C00375000", "bid": 49.7, "bid_size": 64.0, "ask": 54.0, "ask_size": 16.0, "iv": 0.3711, "open_interest": 9.0, "volume": 0.0, "delta": 0.696, "gamma": 0.004, "vega": 0.7964, "theta": -0.1241, "rho": 0.7494, "theo": 52.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-09-16T14:41:57", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "ISRG270115P00375000", "bid": 18.2, "bid_size": 26.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.377, "open_interest": 106.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.0041, "vega": 0.802, "theta": -0.1322, "rho": -0.3924, "theo": 19.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-09-17T10:51:55", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "ISRG270115C00380000", "bid": 46.6, "bid_size": 73.0, "ask": 50.9, "ask_size": 15.0, "iv": 0.37, "open_interest": 78.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.0041, "vega": 0.8198, "theta": -0.128, "rho": 0.7308, "theo": 49.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-09-18T15:55:00", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "ISRG270115P00380000", "bid": 20.4, "bid_size": 19.0, "ask": 21.4, "ask_size": 9.0, "iv": 0.3783, "open_interest": 214.0, "volume": 1.0, "delta": -0.3318, "gamma": 0.0043, "vega": 0.8239, "theta": -0.1357, "rho": -0.4162, "theo": 21.0751, "change": -1.85, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-21T12:18:48", "percent_change": -7.44467, "prev_day_close": 24.8500003814697}, {"option": "ISRG270115C00385000", "bid": 44.8, "bid_size": 83.0, "ask": 48.3, "ask_size": 28.0, "iv": 0.3782, "open_interest": 30.0, "volume": 1.0, "delta": 0.6527, "gamma": 0.0043, "vega": 0.8406, "theta": -0.1315, "rho": 0.7114, "theo": 46.642, "change": 4.0, "open": 45.0, "high": 45.0, "low": 45.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-09-21T13:41:08", "percent_change": 9.7561, "prev_day_close": 41.0}, {"option": "ISRG270115P00385000", "bid": 22.3, "bid_size": 31.0, "ask": 23.4, "ask_size": 14.0, "iv": 0.3767, "open_interest": 40.0, "volume": 1.0, "delta": -0.3544, "gamma": 0.0044, "vega": 0.8438, "theta": -0.1388, "rho": -0.4427, "theo": 23.0715, "change": -1.6, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-09-21T11:57:42", "percent_change": -5.7971, "prev_day_close": 27.5999994277954}, {"option": "ISRG270115C00390000", "bid": 40.9, "bid_size": 89.0, "ask": 45.1, "ask_size": 18.0, "iv": 0.369, "open_interest": 62.0, "volume": 3.0, "delta": 0.6304, "gamma": 0.0044, "vega": 0.8586, "theta": -0.1345, "rho": 0.6914, "theo": 43.8009, "change": 5.65, "open": 43.2, "high": 43.3, "low": 43.2, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-09-21T14:42:55", "percent_change": 15.0066, "prev_day_close": 37.6499996185303}, {"option": "ISRG270115P00390000", "bid": 24.4, "bid_size": 30.0, "ask": 25.5, "ask_size": 12.0, "iv": 0.3754, "open_interest": 311.0, "volume": 0.0, "delta": -0.3774, "gamma": 0.0045, "vega": 0.8616, "theta": -0.1415, "rho": -0.467, "theo": 25.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-09-17T12:13:08", "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "ISRG270115C00395000", "bid": 37.3, "bid_size": 69.0, "ask": 42.3, "ask_size": 15.0, "iv": 0.3627, "open_interest": 59.0, "volume": 1.0, "delta": 0.6079, "gamma": 0.0045, "vega": 0.8741, "theta": -0.1371, "rho": 0.67, "theo": 41.0836, "change": 3.23, "open": 38.68, "high": 38.68, "low": 38.68, "tick": "up", "last_trade_price": 38.68, "last_trade_time": "2026-09-21T12:28:37", "percent_change": 9.11142, "prev_day_close": 35.4500007629394}, {"option": "ISRG270115P00395000", "bid": 26.6, "bid_size": 30.0, "ask": 27.8, "ask_size": 12.0, "iv": 0.3744, "open_interest": 52.0, "volume": 1.0, "delta": -0.4007, "gamma": 0.0046, "vega": 0.8758, "theta": -0.1438, "rho": -0.4909, "theo": 27.459, "change": -1.58, "open": 31.02, "high": 31.02, "low": 31.02, "tick": "down", "last_trade_price": 31.02, "last_trade_time": "2026-09-21T10:40:31", "percent_change": -4.84662, "prev_day_close": 32.5999994277954}, {"option": "ISRG270115C00400000", "bid": 38.0, "bid_size": 23.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.3767, "open_interest": 376.0, "volume": 8.0, "delta": 0.5852, "gamma": 0.0045, "vega": 0.8866, "theta": -0.1392, "rho": 0.6483, "theo": 38.4915, "change": 4.25, "open": 34.0, "high": 38.5, "low": 34.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-09-21T15:41:50", "percent_change": 12.4088, "prev_day_close": 34.25}, {"option": "ISRG270115P00400000", "bid": 28.9, "bid_size": 52.0, "ask": 30.2, "ask_size": 13.0, "iv": 0.3734, "open_interest": 606.0, "volume": 6.0, "delta": -0.4242, "gamma": 0.0047, "vega": 0.8871, "theta": -0.1456, "rho": -0.5158, "theo": 29.8383, "change": -1.6, "open": 33.65, "high": 33.65, "low": 33.5, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-09-21T10:37:43", "percent_change": -4.55841, "prev_day_close": 35.1000003814697}, {"option": "ISRG270115C00405000", "bid": 33.7, "bid_size": 92.0, "ask": 37.3, "ask_size": 21.0, "iv": 0.3701, "open_interest": 70.0, "volume": 9.0, "delta": 0.5624, "gamma": 0.0046, "vega": 0.8961, "theta": -0.1408, "rho": 0.6264, "theo": 36.0222, "change": 4.58, "open": 34.3, "high": 35.7, "low": 34.3, "tick": "up", "last_trade_price": 35.63, "last_trade_time": "2026-09-21T15:03:43", "percent_change": 14.7504, "prev_day_close": 31.0499992370606}, {"option": "ISRG270115P00405000", "bid": 31.5, "bid_size": 32.0, "ask": 32.7, "ask_size": 13.0, "iv": 0.3731, "open_interest": 36.0, "volume": 0.0, "delta": -0.448, "gamma": 0.0048, "vega": 0.8952, "theta": -0.147, "rho": -0.5391, "theo": 32.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.67, "last_trade_time": "2026-09-09T11:38:34", "percent_change": 0.0, "prev_day_close": 37.5999984741211}, {"option": "ISRG270115C00410000", "bid": 30.4, "bid_size": 100.0, "ask": 34.4, "ask_size": 17.0, "iv": 0.3612, "open_interest": 146.0, "volume": 1.0, "delta": 0.5396, "gamma": 0.0046, "vega": 0.9027, "theta": -0.142, "rho": 0.6034, "theo": 33.6755, "change": 3.4, "open": 33.2, "high": 33.2, "low": 33.2, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-09-21T14:34:05", "percent_change": 11.4094, "prev_day_close": 29.8000001907349}, {"option": "ISRG270115P00410000", "bid": 34.1, "bid_size": 29.0, "ask": 35.7, "ask_size": 13.0, "iv": 0.3743, "open_interest": 387.0, "volume": 0.0, "delta": -0.4717, "gamma": 0.0048, "vega": 0.9001, "theta": -0.1479, "rho": -0.5601, "theo": 34.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.4, "last_trade_time": "2026-09-16T10:29:24", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "ISRG270115C00415000", "bid": 29.8, "bid_size": 57.0, "ask": 32.9, "ask_size": 20.0, "iv": 0.3738, "open_interest": 84.0, "volume": 0.0, "delta": 0.5168, "gamma": 0.0046, "vega": 0.9064, "theta": -0.1427, "rho": 0.5804, "theo": 31.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-09-18T15:20:20", "percent_change": 0.0, "prev_day_close": 27.7000007629395}, {"option": "ISRG270115P00415000", "bid": 36.7, "bid_size": 35.0, "ask": 38.4, "ask_size": 12.0, "iv": 0.3726, "open_interest": 283.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0049, "vega": 0.9022, "theta": -0.1484, "rho": -0.5828, "theo": 37.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.4, "last_trade_time": "2026-09-17T13:15:41", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "ISRG270115C00420000", "bid": 26.9, "bid_size": 98.0, "ask": 30.7, "ask_size": 16.0, "iv": 0.3685, "open_interest": 143.0, "volume": 2.0, "delta": 0.4943, "gamma": 0.0047, "vega": 0.9072, "theta": -0.1429, "rho": 0.5577, "theo": 29.3453, "change": 1.25, "open": 25.77, "high": 27.0, "low": 25.77, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-09-21T12:02:12", "percent_change": 4.85437, "prev_day_close": 25.75}, {"option": "ISRG270115P00420000", "bid": 39.6, "bid_size": 30.0, "ask": 41.3, "ask_size": 13.0, "iv": 0.3724, "open_interest": 315.0, "volume": 0.0, "delta": -0.519, "gamma": 0.0049, "vega": 0.9004, "theta": -0.1484, "rho": -0.6039, "theo": 40.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.3, "last_trade_time": "2026-09-16T11:16:44", "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "ISRG270115C00425000", "bid": 23.2, "bid_size": 98.0, "ask": 28.5, "ask_size": 14.0, "iv": 0.3576, "open_interest": 89.0, "volume": 2.0, "delta": 0.4721, "gamma": 0.0046, "vega": 0.905, "theta": -0.1427, "rho": 0.5344, "theo": 27.3556, "change": 1.63, "open": 25.58, "high": 25.58, "low": 25.58, "tick": "no_change", "last_trade_price": 25.58, "last_trade_time": "2026-09-21T14:12:23", "percent_change": 6.80585, "prev_day_close": 23.9499998092651}, {"option": "ISRG270115P00425000", "bid": 42.7, "bid_size": 22.0, "ask": 44.3, "ask_size": 12.0, "iv": 0.3725, "open_interest": 47.0, "volume": 0.0, "delta": -0.5424, "gamma": 0.0049, "vega": 0.8953, "theta": -0.1479, "rho": -0.6201, "theo": 43.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.5, "last_trade_time": "2026-09-18T12:09:26", "percent_change": 0.0, "prev_day_close": 50.1999988555908}, {"option": "ISRG270115C00430000", "bid": 25.0, "bid_size": 26.0, "ask": 26.8, "ask_size": 49.0, "iv": 0.3788, "open_interest": 226.0, "volume": 3.0, "delta": 0.4502, "gamma": 0.0046, "vega": 0.9002, "theta": -0.1421, "rho": 0.5112, "theo": 25.4807, "change": 2.0, "open": 21.5, "high": 23.68, "low": 21.5, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-09-21T12:43:20", "percent_change": 9.23787, "prev_day_close": 21.6500005722046}, {"option": "ISRG270115P00430000", "bid": 45.8, "bid_size": 18.0, "ask": 49.1, "ask_size": 49.0, "iv": 0.3815, "open_interest": 302.0, "volume": 0.0, "delta": -0.5654, "gamma": 0.0049, "vega": 0.889, "theta": -0.1471, "rho": -0.6374, "theo": 46.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.55, "last_trade_time": "2026-09-16T11:34:39", "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "ISRG270115C00435000", "bid": 23.4, "bid_size": 9.0, "ask": 24.9, "ask_size": 13.0, "iv": 0.3789, "open_interest": 90.0, "volume": 0.0, "delta": 0.4287, "gamma": 0.0046, "vega": 0.893, "theta": -0.141, "rho": 0.4887, "theo": 23.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-09-18T10:26:37", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "ISRG270115P00435000", "bid": 49.5, "bid_size": 2.0, "ask": 50.7, "ask_size": 13.0, "iv": 0.3748, "open_interest": 72.0, "volume": 0.0, "delta": -0.5882, "gamma": 0.0049, "vega": 0.8772, "theta": -0.1459, "rho": -0.6525, "theo": 50.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-09-18T11:10:34", "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "ISRG270115C00440000", "bid": 21.7, "bid_size": 6.0, "ask": 22.9, "ask_size": 10.0, "iv": 0.3768, "open_interest": 254.0, "volume": 1.0, "delta": 0.4077, "gamma": 0.0045, "vega": 0.8834, "theta": -0.1396, "rho": 0.4662, "theo": 22.0571, "change": 0.2, "open": 18.9, "high": 18.9, "low": 18.9, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-09-21T09:34:58", "percent_change": 1.06952, "prev_day_close": 18.6999998092651}, {"option": "ISRG270115P00440000", "bid": 52.6, "bid_size": 6.0, "ask": 54.0, "ask_size": 13.0, "iv": 0.3729, "open_interest": 629.0, "volume": 0.0, "delta": -0.6104, "gamma": 0.0048, "vega": 0.8627, "theta": -0.1442, "rho": -0.6637, "theo": 53.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.5, "last_trade_time": "2026-08-26T09:48:07", "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "ISRG270115C00445000", "bid": 20.1, "bid_size": 7.0, "ask": 21.4, "ask_size": 13.0, "iv": 0.377, "open_interest": 71.0, "volume": 0.0, "delta": 0.3872, "gamma": 0.0045, "vega": 0.8712, "theta": -0.1378, "rho": 0.4438, "theo": 20.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-17T13:26:59", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "ISRG270115P00445000", "bid": 55.8, "bid_size": 16.0, "ask": 59.5, "ask_size": 51.0, "iv": 0.3834, "open_interest": 17.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.0048, "vega": 0.8492, "theta": -0.1423, "rho": -0.6768, "theo": 56.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.9, "last_trade_time": "2026-08-19T09:54:18", "percent_change": 0.0, "prev_day_close": 64.4500007629394}, {"option": "ISRG270115C00450000", "bid": 18.7, "bid_size": 11.0, "ask": 20.0, "ask_size": 31.0, "iv": 0.3779, "open_interest": 347.0, "volume": 29.0, "delta": 0.3673, "gamma": 0.0044, "vega": 0.8574, "theta": -0.1358, "rho": 0.4223, "theo": 19.0456, "change": 2.4, "open": 15.81, "high": 18.95, "low": 15.81, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-09-21T15:27:25", "percent_change": 14.5015, "prev_day_close": 16.5500001907349}, {"option": "ISRG270115P00450000", "bid": 59.2, "bid_size": 29.0, "ask": 64.8, "ask_size": 96.0, "iv": 0.3931, "open_interest": 137.0, "volume": 15.0, "delta": -0.6535, "gamma": 0.0047, "vega": 0.8297, "theta": -0.14, "rho": -0.6829, "theo": 60.4349, "change": -3.1, "open": 64.9, "high": 64.9, "low": 64.8, "tick": "down", "last_trade_price": 64.8, "last_trade_time": "2026-09-21T12:02:17", "percent_change": -4.56554, "prev_day_close": 67.9000015258789}, {"option": "ISRG270115C00455000", "bid": 17.4, "bid_size": 4.0, "ask": 18.4, "ask_size": 10.0, "iv": 0.3772, "open_interest": 67.0, "volume": 1.0, "delta": 0.3481, "gamma": 0.0043, "vega": 0.8419, "theta": -0.1334, "rho": 0.4014, "theo": 17.6828, "change": -0.52, "open": 14.83, "high": 14.83, "low": 14.83, "tick": "up", "last_trade_price": 14.83, "last_trade_time": "2026-09-21T09:34:58", "percent_change": -3.38762, "prev_day_close": 15.3499999046326}, {"option": "ISRG270115P00455000", "bid": 63.0, "bid_size": 16.0, "ask": 67.6, "ask_size": 39.0, "iv": 0.3893, "open_interest": 2.0, "volume": 0.0, "delta": -0.6741, "gamma": 0.0046, "vega": 0.8083, "theta": -0.1375, "rho": -0.6877, "theo": 64.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.4, "last_trade_time": "2026-07-13T10:56:30", "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "ISRG270115C00460000", "bid": 16.1, "bid_size": 8.0, "ask": 17.3, "ask_size": 18.0, "iv": 0.3784, "open_interest": 192.0, "volume": 9.0, "delta": 0.3295, "gamma": 0.0042, "vega": 0.8244, "theta": -0.1308, "rho": 0.3806, "theo": 16.4102, "change": 1.7, "open": 14.65, "high": 15.8, "low": 14.65, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-09-21T14:17:43", "percent_change": 12.0567, "prev_day_close": 14.1000003814697}, {"option": "ISRG270115P00460000", "bid": 66.8, "bid_size": 13.0, "ask": 71.7, "ask_size": 51.0, "iv": 0.3922, "open_interest": 92.0, "volume": 0.0, "delta": -0.6941, "gamma": 0.0046, "vega": 0.7874, "theta": -0.1347, "rho": -0.6926, "theo": 67.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.79, "last_trade_time": "2026-07-24T10:56:34", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "ISRG270115C00465000", "bid": 14.9, "bid_size": 3.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.3781, "open_interest": 50.0, "volume": 0.0, "delta": 0.3116, "gamma": 0.0041, "vega": 0.8055, "theta": -0.1279, "rho": 0.3605, "theo": 15.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-09-17T15:06:10", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ISRG270115P00465000", "bid": 70.5, "bid_size": 14.0, "ask": 75.7, "ask_size": 40.0, "iv": 0.393, "open_interest": 2.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.0045, "vega": 0.7655, "theta": -0.1317, "rho": -0.6957, "theo": 71.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.6, "last_trade_time": "2026-06-17T15:33:08", "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "ISRG270115C00470000", "bid": 12.9, "bid_size": 47.0, "ask": 15.8, "ask_size": 111.0, "iv": 0.3787, "open_interest": 386.0, "volume": 1.0, "delta": 0.2943, "gamma": 0.004, "vega": 0.7858, "theta": -0.1249, "rho": 0.3416, "theo": 14.1184, "change": 2.7, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-09-21T12:49:39", "percent_change": 25.7143, "prev_day_close": 10.5}, {"option": "ISRG270115P00470000", "bid": 74.4, "bid_size": 19.0, "ask": 79.6, "ask_size": 49.0, "iv": 0.3935, "open_interest": 199.0, "volume": 0.0, "delta": -0.7323, "gamma": 0.0044, "vega": 0.7374, "theta": -0.1285, "rho": -0.6967, "theo": 75.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.58, "last_trade_time": "2026-08-26T10:09:05", "percent_change": 0.0, "prev_day_close": 83.4500007629394}, {"option": "ISRG270115C00475000", "bid": 11.5, "bid_size": 101.0, "ask": 14.0, "ask_size": 27.0, "iv": 0.3718, "open_interest": 152.0, "volume": 1.0, "delta": 0.2778, "gamma": 0.0039, "vega": 0.765, "theta": -0.1217, "rho": 0.323, "theo": 13.0889, "change": 1.15, "open": 11.8, "high": 11.8, "low": 11.8, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-09-21T11:58:20", "percent_change": 10.7981, "prev_day_close": 10.6500000953674}, {"option": "ISRG270115P00475000", "bid": 78.5, "bid_size": 16.0, "ask": 83.9, "ask_size": 42.0, "iv": 0.397, "open_interest": 1.0, "volume": 0.0, "delta": -0.7503, "gamma": 0.0043, "vega": 0.7073, "theta": -0.1252, "rho": -0.6912, "theo": 79.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.6, "last_trade_time": "2026-07-02T13:06:01", "percent_change": 0.0, "prev_day_close": 87.6999969482422}, {"option": "ISRG270115C00480000", "bid": 11.8, "bid_size": 8.0, "ask": 12.8, "ask_size": 24.0, "iv": 0.3791, "open_interest": 374.0, "volume": 13.0, "delta": 0.262, "gamma": 0.0038, "vega": 0.7429, "theta": -0.1183, "rho": 0.305, "theo": 12.1323, "change": 3.65, "open": 9.9, "high": 12.2, "low": 9.9, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-09-21T15:42:51", "percent_change": 42.6901, "prev_day_close": 8.54999995231628}, {"option": "ISRG270115P00480000", "bid": 82.5, "bid_size": 17.0, "ask": 87.8, "ask_size": 39.0, "iv": 0.3961, "open_interest": 73.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0042, "vega": 0.6824, "theta": -0.1216, "rho": -0.6873, "theo": 83.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.15, "last_trade_time": "2026-08-26T10:00:15", "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "ISRG270115C00485000", "bid": 10.0, "bid_size": 46.0, "ask": 11.9, "ask_size": 13.0, "iv": 0.3733, "open_interest": 33.0, "volume": 0.0, "delta": 0.247, "gamma": 0.0037, "vega": 0.7205, "theta": -0.1149, "rho": 0.2879, "theo": 11.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.03, "last_trade_time": "2026-08-21T13:35:21", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "ISRG270115P00485000", "bid": 87.2, "bid_size": 9.0, "ask": 90.0, "ask_size": 40.0, "iv": 0.3866, "open_interest": 1.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0041, "vega": 0.6542, "theta": -0.1181, "rho": -0.674, "theo": 88.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.8, "last_trade_time": "2026-09-04T10:51:54", "percent_change": 0.0, "prev_day_close": 96.0499992370606}, {"option": "ISRG270115C00490000", "bid": 9.7, "bid_size": 29.0, "ask": 11.7, "ask_size": 104.0, "iv": 0.3822, "open_interest": 186.0, "volume": 1.0, "delta": 0.2326, "gamma": 0.0035, "vega": 0.698, "theta": -0.1114, "rho": 0.2718, "theo": 10.4191, "change": 3.35, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-21T15:32:51", "percent_change": 47.5177, "prev_day_close": 7.0499997138977}, {"option": "ISRG270115P00490000", "bid": 90.9, "bid_size": 14.0, "ask": 96.5, "ask_size": 49.0, "iv": 0.401, "open_interest": 195.0, "volume": 1.0, "delta": -0.8004, "gamma": 0.004, "vega": 0.6233, "theta": -0.1144, "rho": -0.6631, "theo": 92.2529, "change": -6.47, "open": 93.73, "high": 93.73, "low": 93.73, "tick": "down", "last_trade_price": 93.73, "last_trade_time": "2026-09-21T15:33:27", "percent_change": -6.45709, "prev_day_close": 100.200000762939}, {"option": "ISRG270115C00495000", "bid": 8.6, "bid_size": 17.0, "ask": 10.4, "ask_size": 41.0, "iv": 0.3766, "open_interest": 29.0, "volume": 2.0, "delta": 0.219, "gamma": 0.0034, "vega": 0.6749, "theta": -0.1078, "rho": 0.2562, "theo": 9.6537, "change": 2.05, "open": 7.5, "high": 9.5, "low": 7.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-21T15:20:10", "percent_change": 27.5168, "prev_day_close": 7.45000004768372}, {"option": "ISRG270115P00495000", "bid": 95.3, "bid_size": 14.0, "ask": 99.4, "ask_size": 37.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0038, "vega": 0.5885, "theta": -0.1107, "rho": -0.6519, "theo": 96.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.33, "last_trade_time": "2026-07-17T14:48:19", "percent_change": 0.0, "prev_day_close": 105.150001525879}, {"option": "ISRG270115C00500000", "bid": 8.5, "bid_size": 11.0, "ask": 9.5, "ask_size": 27.0, "iv": 0.3805, "open_interest": 517.0, "volume": 38.0, "delta": 0.206, "gamma": 0.0033, "vega": 0.6512, "theta": -0.1042, "rho": 0.2411, "theo": 8.9448, "change": 1.73, "open": 7.17, "high": 9.1, "low": 7.0, "tick": "up", "last_trade_price": 8.78, "last_trade_time": "2026-09-21T14:51:59", "percent_change": 24.539, "prev_day_close": 7.04999995231628}, {"option": "ISRG270115P00500000", "bid": 99.6, "bid_size": 16.0, "ask": 105.2, "ask_size": 56.0, "iv": 0.4048, "open_interest": 328.0, "volume": 1.0, "delta": -0.8303, "gamma": 0.0037, "vega": 0.561, "theta": -0.1069, "rho": -0.64, "theo": 100.9526, "change": -6.97, "open": 102.43, "high": 102.43, "low": 102.43, "tick": "down", "last_trade_price": 102.43, "last_trade_time": "2026-09-21T15:33:27", "percent_change": -6.37111, "prev_day_close": 109.399997711182}, {"option": "ISRG270115C00505000", "bid": 6.7, "bid_size": 43.0, "ask": 8.9, "ask_size": 22.0, "iv": 0.3725, "open_interest": 21.0, "volume": 0.0, "delta": 0.1937, "gamma": 0.0032, "vega": 0.6279, "theta": -0.1006, "rho": 0.2271, "theo": 8.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-17T15:28:26", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ISRG270115P00505000", "bid": 103.8, "bid_size": 34.0, "ask": 109.9, "ask_size": 33.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0036, "vega": 0.5299, "theta": -0.1031, "rho": -0.6157, "theo": 105.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.200000762939}, {"option": "ISRG270115C00510000", "bid": 7.0, "bid_size": 15.0, "ask": 8.2, "ask_size": 31.0, "iv": 0.38, "open_interest": 80.0, "volume": 1.0, "delta": 0.1821, "gamma": 0.003, "vega": 0.605, "theta": -0.097, "rho": 0.2138, "theo": 7.6801, "change": 0.1, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-21T10:10:40", "percent_change": 1.62601, "prev_day_close": 6.15000009536743}, {"option": "ISRG270115P00510000", "bid": 108.4, "bid_size": 28.0, "ask": 112.7, "ask_size": 37.0, "iv": 0.3948, "open_interest": 67.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0035, "vega": 0.4975, "theta": -0.0992, "rho": -0.5946, "theo": 109.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.44, "last_trade_time": "2026-07-31T11:45:21", "percent_change": 0.0, "prev_day_close": 118.849998474121}, {"option": "ISRG270115C00515000", "bid": 6.3, "bid_size": 10.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.3784, "open_interest": 55.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0029, "vega": 0.582, "theta": -0.0935, "rho": 0.2011, "theo": 7.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-15T13:01:28", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ISRG270115P00515000", "bid": 113.5, "bid_size": 6.0, "ask": 116.9, "ask_size": 38.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0034, "vega": 0.4599, "theta": -0.0953, "rho": -0.5732, "theo": 114.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.0, "last_trade_time": "2026-06-04T10:10:58", "percent_change": 0.0, "prev_day_close": 123.099998474121}, {"option": "ISRG270115C00520000", "bid": 2.05, "bid_size": 28.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.3438, "open_interest": 132.0, "volume": 0.0, "delta": 0.1607, "gamma": 0.0028, "vega": 0.5589, "theta": -0.09, "rho": 0.1889, "theo": 6.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-09-17T13:29:48", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ISRG270115P00520000", "bid": 117.8, "bid_size": 3.0, "ask": 123.6, "ask_size": 20.0, "iv": 0.4194, "open_interest": 13.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.0033, "vega": 0.4331, "theta": -0.0912, "rho": -0.5534, "theo": 119.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.5, "last_trade_time": "2026-09-10T14:37:09", "percent_change": 0.0, "prev_day_close": 128.200000762939}, {"option": "ISRG270115C00525000", "bid": 5.1, "bid_size": 14.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.3771, "open_interest": 60.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.0027, "vega": 0.5364, "theta": -0.0865, "rho": 0.1775, "theo": 6.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.13, "last_trade_time": "2026-09-11T10:08:06", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ISRG270115P00525000", "bid": 122.2, "bid_size": 20.0, "ask": 126.4, "ask_size": 22.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0032, "vega": 0.4038, "theta": -0.087, "rho": -0.523, "theo": 123.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.4, "last_trade_time": "2026-07-23T14:22:46", "percent_change": 0.0, "prev_day_close": 132.949996948242}, {"option": "ISRG270115C00530000", "bid": 4.4, "bid_size": 82.0, "ask": 5.9, "ask_size": 16.0, "iv": 0.3746, "open_interest": 485.0, "volume": 18.0, "delta": 0.1417, "gamma": 0.0026, "vega": 0.5147, "theta": -0.083, "rho": 0.167, "theo": 5.6699, "change": 0.2, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T11:57:42", "percent_change": 4.34783, "prev_day_close": 4.59999990463257}, {"option": "ISRG270115P00530000", "bid": 126.9, "bid_size": 19.0, "ask": 132.4, "ask_size": 22.0, "iv": 0.4182, "open_interest": 9.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0031, "vega": 0.371, "theta": -0.0826, "rho": -0.498, "theo": 128.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.0, "last_trade_time": "2026-09-08T09:58:24", "percent_change": 0.0, "prev_day_close": 137.699996948242}, {"option": "ISRG270115C00540000", "bid": 2.5, "bid_size": 98.0, "ask": 5.5, "ask_size": 62.0, "iv": 0.3674, "open_interest": 182.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0023, "vega": 0.4723, "theta": -0.0764, "rho": 0.1472, "theo": 4.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-09T12:20:02", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "ISRG270115P00540000", "bid": 135.8, "bid_size": 24.0, "ask": 142.0, "ask_size": 20.0, "iv": 0.4201, "open_interest": 4.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0029, "vega": 0.3012, "theta": -0.0763, "rho": -0.418, "theo": 137.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.01, "last_trade_time": "2026-08-28T10:32:08", "percent_change": 0.0, "prev_day_close": 147.349998474121}, {"option": "ISRG270115C00550000", "bid": 3.3, "bid_size": 49.0, "ask": 4.6, "ask_size": 46.0, "iv": 0.3833, "open_interest": 344.0, "volume": 27.0, "delta": 0.1099, "gamma": 0.0021, "vega": 0.4319, "theta": -0.0702, "rho": 0.1298, "theo": 4.2009, "change": 0.615, "open": 3.35, "high": 3.79, "low": 3.35, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-09-21T15:22:43", "percent_change": 19.3701, "prev_day_close": 3.17499995231628}, {"option": "ISRG270115P00550000", "bid": 145.5, "bid_size": 24.0, "ask": 152.0, "ask_size": 20.0, "iv": 0.435, "open_interest": 9.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0027, "vega": 0.2483, "theta": -0.0718, "rho": -0.3711, "theo": 147.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.4, "last_trade_time": "2026-08-28T15:18:40", "percent_change": 0.0, "prev_day_close": 156.850006103516}, {"option": "ISRG270115C00560000", "bid": 1.95, "bid_size": 121.0, "ask": 4.0, "ask_size": 42.0, "iv": 0.3739, "open_interest": 294.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0019, "vega": 0.3946, "theta": -0.0642, "rho": 0.1145, "theo": 3.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-09T10:06:48", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ISRG270115P00560000", "bid": 155.2, "bid_size": 24.0, "ask": 161.3, "ask_size": 21.0, "iv": 0.4388, "open_interest": 4.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0026, "vega": 0.1801, "theta": -0.0716, "rho": -0.2605, "theo": 157.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.4, "last_trade_time": "2026-08-27T14:59:03", "percent_change": 0.0, "prev_day_close": 167.050003051758}, {"option": "ISRG270115C00570000", "bid": 1.25, "bid_size": 16.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.3707, "open_interest": 103.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0017, "vega": 0.3592, "theta": -0.0587, "rho": 0.1007, "theo": 3.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T14:07:50", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ISRG270115P00570000", "bid": 162.7, "bid_size": 18.0, "ask": 171.2, "ask_size": 16.0, "iv": 0.3982, "open_interest": 27.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0023, "vega": 0.1144, "theta": -0.0616, "rho": -0.1638, "theo": 166.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.3, "last_trade_time": "2026-09-18T15:04:55", "percent_change": 0.0, "prev_day_close": 176.550003051758}, {"option": "ISRG270115C00580000", "bid": 1.15, "bid_size": 115.0, "ask": 3.1, "ask_size": 62.0, "iv": 0.3767, "open_interest": 1265.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0016, "vega": 0.327, "theta": -0.0536, "rho": 0.0889, "theo": 2.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-17T09:52:37", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "ISRG270115P00580000", "bid": 173.0, "bid_size": 16.0, "ask": 181.2, "ask_size": 16.0, "iv": 0.4252, "open_interest": 6.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0017, "vega": 0.0729, "theta": -0.0544, "rho": 0.0, "theo": 176.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.7, "last_trade_time": "2026-08-28T15:20:12", "percent_change": 0.0, "prev_day_close": 186.400001525879}, {"option": "ISRG270115C00600000", "bid": 1.0, "bid_size": 146.0, "ask": 3.9, "ask_size": 81.0, "iv": 0.4161, "open_interest": 559.0, "volume": 10.0, "delta": 0.0584, "gamma": 0.0013, "vega": 0.2695, "theta": -0.0445, "rho": 0.0691, "theo": 2.0345, "change": 0.225, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T14:50:40", "percent_change": 13.4328, "prev_day_close": 1.67500001192093}, {"option": "ISRG270115P00600000", "bid": 194.4, "bid_size": 20.0, "ask": 201.2, "ask_size": 16.0, "iv": 0.4899, "open_interest": 11.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0003, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 196.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.2, "last_trade_time": "2026-09-18T15:04:55", "percent_change": 0.0, "prev_day_close": 207.149993896484}, {"option": "ISRG270115C00620000", "bid": 0.75, "bid_size": 73.0, "ask": 5.2, "ask_size": 23.0, "iv": 0.4612, "open_interest": 760.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.001, "vega": 0.2214, "theta": -0.0368, "rho": 0.0538, "theo": 1.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-09T11:47:21", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ISRG270115P00620000", "bid": 213.3, "bid_size": 20.0, "ask": 221.2, "ask_size": 17.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 216.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.4, "last_trade_time": "2026-08-26T10:00:15", "percent_change": 0.0, "prev_day_close": 227.0}, {"option": "ISRG270115C00640000", "bid": 0.1, "bid_size": 23.0, "ask": 2.45, "ask_size": 25.0, "iv": 0.4164, "open_interest": 203.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0008, "vega": 0.1824, "theta": -0.0305, "rho": 0.0423, "theo": 1.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-08-11T12:49:47", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ISRG270115P00640000", "bid": 232.9, "bid_size": 16.0, "ask": 241.2, "ask_size": 17.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 236.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.26, "last_trade_time": "2026-04-07T13:34:28", "percent_change": 0.0, "prev_day_close": 246.899993896484}, {"option": "ISRG270115C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 21.0, "iv": 0.4159, "open_interest": 216.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0007, "vega": 0.1496, "theta": -0.0252, "rho": 0.0331, "theo": 0.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-10T11:02:16", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ISRG270115P00660000", "bid": 252.9, "bid_size": 16.0, "ask": 261.2, "ask_size": 17.0, "iv": 0.5379, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 256.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.0, "last_trade_time": "2025-04-08T15:32:09", "percent_change": 0.0, "prev_day_close": 266.899993896484}, {"option": "ISRG270115C00680000", "bid": 0.1, "bid_size": 16.0, "ask": 1.6, "ask_size": 20.0, "iv": 0.4332, "open_interest": 476.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0006, "vega": 0.1233, "theta": -0.0209, "rho": 0.0262, "theo": 0.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T13:32:37", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "ISRG270115P00680000", "bid": 272.9, "bid_size": 16.0, "ask": 281.2, "ask_size": 17.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 276.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.86, "last_trade_time": "2026-04-07T13:38:29", "percent_change": 0.0, "prev_day_close": 287.0}, {"option": "ISRG270115C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 25.0, "iv": 0.4386, "open_interest": 419.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0004, "vega": 0.1015, "theta": -0.0173, "rho": 0.0208, "theo": 0.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-18T14:16:59", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ISRG270115P00700000", "bid": 292.9, "bid_size": 16.0, "ask": 301.2, "ask_size": 17.0, "iv": 0.5895, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 296.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.7, "last_trade_time": "2026-03-24T15:34:10", "percent_change": 0.0, "prev_day_close": 306.949996948242}, {"option": "ISRG270115C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 21.0, "iv": 0.4706, "open_interest": 165.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0004, "vega": 0.0841, "theta": -0.0144, "rho": 0.0167, "theo": 0.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-28T11:33:06", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ISRG270115P00720000", "bid": 313.1, "bid_size": 16.0, "ask": 321.2, "ask_size": 17.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 316.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.99, "last_trade_time": "2025-04-09T12:58:42", "percent_change": 0.0, "prev_day_close": 326.899993896484}, {"option": "ISRG270115C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.5084, "open_interest": 113.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0003, "vega": 0.0696, "theta": -0.012, "rho": 0.0134, "theo": 0.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-14T13:39:05", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ISRG270115P00740000", "bid": 333.4, "bid_size": 16.0, "ask": 341.2, "ask_size": 17.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 336.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 309.1, "last_trade_time": "2025-09-16T10:14:03", "percent_change": 0.0, "prev_day_close": 347.149993896484}, {"option": "ISRG270115C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 22.0, "iv": 0.5174, "open_interest": 70.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0002, "vega": 0.058, "theta": -0.0101, "rho": 0.0108, "theo": 0.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-21T12:27:50", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ISRG270115P00760000", "bid": 352.9, "bid_size": 16.0, "ask": 361.2, "ask_size": 17.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 356.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.2, "last_trade_time": "2025-04-10T13:39:01", "percent_change": 0.0, "prev_day_close": 367.0}, {"option": "ISRG270115C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 21.0, "iv": 0.533, "open_interest": 49.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0002, "vega": 0.0483, "theta": -0.0085, "rho": 0.0088, "theo": 0.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T13:06:18", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ISRG270115P00780000", "bid": 372.9, "bid_size": 16.0, "ask": 381.2, "ask_size": 17.0, "iv": 0.6835, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 376.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.5, "last_trade_time": "2024-12-13T09:36:09", "percent_change": 0.0, "prev_day_close": 386.550003051758}, {"option": "ISRG270115C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 30.0, "iv": 0.507, "open_interest": 373.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0002, "vega": 0.0406, "theta": -0.0071, "rho": 0.0072, "theo": 0.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T11:10:26", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ISRG270115P00800000", "bid": 392.9, "bid_size": 16.0, "ask": 401.2, "ask_size": 17.0, "iv": 0.7053, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 396.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.4, "last_trade_time": "2025-04-10T14:10:36", "percent_change": 0.0, "prev_day_close": 406.800003051758}, {"option": "ISRG270115C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 9.0, "iv": 0.7295, "open_interest": 72.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0001, "vega": 0.0341, "theta": -0.006, "rho": 0.0059, "theo": 0.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-08T09:32:32", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ISRG270115P00820000", "bid": 412.9, "bid_size": 16.0, "ask": 421.2, "ask_size": 17.0, "iv": 0.7265, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 416.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.38, "last_trade_time": "2025-02-27T15:04:03", "percent_change": 0.0, "prev_day_close": 426.449996948242}, {"option": "ISRG270115C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.5016, "open_interest": 106.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0001, "vega": 0.0287, "theta": -0.0051, "rho": 0.0048, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T14:10:17", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ISRG270115P00840000", "bid": 432.9, "bid_size": 16.0, "ask": 441.2, "ask_size": 17.0, "iv": 0.7472, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 436.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.56, "last_trade_time": "2025-02-04T09:44:44", "percent_change": 0.0, "prev_day_close": 446.75}, {"option": "ISRG270115C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 17.0, "iv": 0.6975, "open_interest": 149.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.0243, "theta": -0.0043, "rho": 0.004, "theo": 0.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-08-11T10:13:24", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ISRG270115P00860000", "bid": 452.9, "bid_size": 16.0, "ask": 461.2, "ask_size": 17.0, "iv": 0.7674, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 456.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 467.0}, {"option": "ISRG270115C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.784, "open_interest": 129.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0206, "theta": -0.0037, "rho": 0.0033, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-08-11T10:12:05", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ISRG270115P00880000", "bid": 472.9, "bid_size": 16.0, "ask": 481.2, "ask_size": 17.0, "iv": 0.7869, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 476.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 302.7, "last_trade_time": "2025-01-30T15:47:14", "percent_change": 0.0, "prev_day_close": 486.899993896484}, {"option": "ISRG270115C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.501, "open_interest": 249.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0175, "theta": -0.0032, "rho": 0.0028, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T15:58:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ISRG270115P00900000", "bid": 492.9, "bid_size": 16.0, "ask": 501.2, "ask_size": 17.0, "iv": 0.806, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 496.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 447.61, "last_trade_time": "2026-04-07T13:40:29", "percent_change": 0.0, "prev_day_close": 507.0}, {"option": "ISRG270219C00175000", "bid": 228.1, "bid_size": 17.0, "ask": 236.4, "ask_size": 16.0, "iv": 0.7628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0001, "vega": 0.0422, "theta": 0.0, "rho": 0.7106, "theo": 230.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.099998474121}, {"option": "ISRG270219P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 98.0, "iv": 0.6124, "open_interest": 5.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0423, "theta": -0.0073, "rho": -0.01, "theo": 0.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-10T14:34:07", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ISRG270219C00180000", "bid": 223.3, "bid_size": 17.0, "ask": 231.5, "ask_size": 16.0, "iv": 0.7437, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0001, "vega": 0.0478, "theta": 0.0, "rho": 0.7302, "theo": 225.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.25}, {"option": "ISRG270219P00180000", "bid": 0.25, "bid_size": 3.0, "ask": 0.8, "ask_size": 67.0, "iv": 0.5898, "open_interest": 3.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0001, "vega": 0.0479, "theta": -0.0082, "rho": -0.0115, "theo": 0.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-09T10:25:14", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ISRG270219C00185000", "bid": 218.4, "bid_size": 17.0, "ask": 226.7, "ask_size": 16.0, "iv": 0.725, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0001, "vega": 0.0539, "theta": 0.0, "rho": 0.7496, "theo": 220.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.400001525879}, {"option": "ISRG270219P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 85.0, "iv": 0.5826, "open_interest": 3.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.054, "theta": -0.0092, "rho": -0.0132, "theo": 0.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-10T14:34:07", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ISRG270219C00190000", "bid": 213.5, "bid_size": 17.0, "ask": 221.4, "ask_size": 16.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0002, "vega": 0.0607, "theta": 0.0, "rho": 0.7686, "theo": 215.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.5}, {"option": "ISRG270219P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 68.0, "iv": 0.568, "open_interest": 1.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0002, "vega": 0.0609, "theta": -0.0102, "rho": -0.0151, "theo": 0.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-07-22T15:01:10", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ISRG270219C00195000", "bid": 208.7, "bid_size": 17.0, "ask": 216.6, "ask_size": 16.0, "iv": 0.6766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0002, "vega": 0.0683, "theta": 0.0, "rho": 0.7872, "theo": 211.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.699996948242}, {"option": "ISRG270219P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 74.0, "iv": 0.5536, "open_interest": 1.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0002, "vega": 0.0687, "theta": -0.0114, "rho": -0.0173, "theo": 0.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-07-20T09:59:56", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ISRG270219C00200000", "bid": 203.9, "bid_size": 17.0, "ask": 212.2, "ask_size": 16.0, "iv": 0.6737, "open_interest": 2.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0002, "vega": 0.0766, "theta": 0.0, "rho": 0.8055, "theo": 206.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.2, "last_trade_time": "2026-09-14T15:18:19", "percent_change": 0.0, "prev_day_close": 197.850006103516}, {"option": "ISRG270219P00200000", "bid": 0.05, "bid_size": 38.0, "ask": 1.4, "ask_size": 107.0, "iv": 0.5453, "open_interest": 24.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0002, "vega": 0.0769, "theta": -0.0126, "rho": -0.0198, "theo": 0.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-07-23T15:19:06", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "ISRG270219C00205000", "bid": 199.0, "bid_size": 17.0, "ask": 207.3, "ask_size": 16.0, "iv": 0.6535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0002, "vega": 0.0856, "theta": 0.0, "rho": 0.8234, "theo": 201.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.099998474121}, {"option": "ISRG270219P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 48.0, "iv": 0.5283, "open_interest": 2.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0002, "vega": 0.0858, "theta": -0.014, "rho": -0.0225, "theo": 0.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-18T10:12:06", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "ISRG270219C00210000", "bid": 194.2, "bid_size": 17.0, "ask": 202.0, "ask_size": 16.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0003, "vega": 0.0955, "theta": 0.0, "rho": 0.841, "theo": 196.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.25}, {"option": "ISRG270219P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 75.0, "iv": 0.5143, "open_interest": 3.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0003, "vega": 0.096, "theta": -0.0154, "rho": -0.0255, "theo": 0.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-09-11T15:59:48", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "ISRG270219C00215000", "bid": 189.4, "bid_size": 17.0, "ask": 197.7, "ask_size": 16.0, "iv": 0.6246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0003, "vega": 0.1065, "theta": 0.0, "rho": 0.8581, "theo": 191.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.599998474121}, {"option": "ISRG270219P00215000", "bid": 0.05, "bid_size": 43.0, "ask": 1.65, "ask_size": 59.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0003, "vega": 0.1072, "theta": -0.017, "rho": -0.029, "theo": 0.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "ISRG270219C00220000", "bid": 184.6, "bid_size": 17.0, "ask": 192.9, "ask_size": 16.0, "iv": 0.6102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0003, "vega": 0.1183, "theta": 0.0, "rho": 0.8748, "theo": 186.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.599998474121}, {"option": "ISRG270219P00220000", "bid": 0.15, "bid_size": 61.0, "ask": 1.75, "ask_size": 120.0, "iv": 0.5006, "open_interest": 65.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0004, "vega": 0.1188, "theta": -0.0187, "rho": -0.0328, "theo": 0.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-18T14:54:56", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ISRG270219C00225000", "bid": 179.8, "bid_size": 17.0, "ask": 188.1, "ask_size": 16.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0004, "vega": 0.131, "theta": 0.0, "rho": 0.891, "theo": 182.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.800003051758}, {"option": "ISRG270219P00225000", "bid": 0.3, "bid_size": 43.0, "ask": 1.55, "ask_size": 54.0, "iv": 0.4823, "open_interest": 28.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0004, "vega": 0.1316, "theta": -0.0205, "rho": -0.037, "theo": 1.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-18T13:53:12", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ISRG270219C00230000", "bid": 175.0, "bid_size": 17.0, "ask": 183.2, "ask_size": 16.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0004, "vega": 0.1449, "theta": 0.0, "rho": 0.9068, "theo": 177.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.799995422363}, {"option": "ISRG270219P00230000", "bid": 0.5, "bid_size": 43.0, "ask": 2.0, "ask_size": 87.0, "iv": 0.4912, "open_interest": 19.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0004, "vega": 0.1459, "theta": -0.0225, "rho": -0.0417, "theo": 1.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-09-01T14:51:35", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "ISRG270219C00235000", "bid": 170.3, "bid_size": 23.0, "ask": 176.5, "ask_size": 16.0, "iv": 0.5243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0005, "vega": 0.1601, "theta": 0.0, "rho": 0.9218, "theo": 172.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.950004577637}, {"option": "ISRG270219P00235000", "bid": 0.75, "bid_size": 11.0, "ask": 1.7, "ask_size": 21.0, "iv": 0.4734, "open_interest": 11.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0005, "vega": 0.1612, "theta": -0.0246, "rho": -0.0471, "theo": 1.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-09-10T12:52:22", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "ISRG270219C00240000", "bid": 165.6, "bid_size": 25.0, "ask": 171.9, "ask_size": 19.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0005, "vega": 0.1762, "theta": -0.0014, "rho": 0.9363, "theo": 167.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.449996948242}, {"option": "ISRG270219P00240000", "bid": 0.9, "bid_size": 17.0, "ask": 1.95, "ask_size": 43.0, "iv": 0.4704, "open_interest": 6.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0005, "vega": 0.1769, "theta": -0.0268, "rho": -0.0528, "theo": 1.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-09-11T12:34:06", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "ISRG270219C00245000", "bid": 160.8, "bid_size": 21.0, "ask": 166.9, "ask_size": 16.0, "iv": 0.5023, "open_interest": 2.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0006, "vega": 0.1933, "theta": -0.0045, "rho": 0.9503, "theo": 163.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.66, "last_trade_time": "2026-07-23T14:30:10", "percent_change": 0.0, "prev_day_close": 154.700004577637}, {"option": "ISRG270219P00245000", "bid": 1.0, "bid_size": 9.0, "ask": 2.05, "ask_size": 16.0, "iv": 0.4604, "open_interest": 4.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0006, "vega": 0.1946, "theta": -0.0292, "rho": -0.0591, "theo": 1.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-09-10T12:52:22", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ISRG270219C00250000", "bid": 156.2, "bid_size": 23.0, "ask": 162.3, "ask_size": 16.0, "iv": 0.4984, "open_interest": 2.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0007, "vega": 0.212, "theta": -0.0077, "rho": 0.9634, "theo": 158.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.4, "last_trade_time": "2026-08-05T14:29:06", "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "ISRG270219P00250000", "bid": 1.2, "bid_size": 27.0, "ask": 2.4, "ask_size": 49.0, "iv": 0.4593, "open_interest": 3.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0007, "vega": 0.2137, "theta": -0.0318, "rho": -0.0661, "theo": 1.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-15T10:53:00", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "ISRG270219C00255000", "bid": 151.5, "bid_size": 24.0, "ask": 157.9, "ask_size": 23.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0007, "vega": 0.232, "theta": -0.0111, "rho": 0.9757, "theo": 153.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.400001525879}, {"option": "ISRG270219P00255000", "bid": 0.95, "bid_size": 16.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.4411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0007, "vega": 0.2333, "theta": -0.0344, "rho": -0.0738, "theo": 2.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "ISRG270219C00260000", "bid": 146.9, "bid_size": 21.0, "ask": 153.0, "ask_size": 16.0, "iv": 0.484, "open_interest": 6.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0008, "vega": 0.2528, "theta": -0.0146, "rho": 0.9873, "theo": 149.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.09, "last_trade_time": "2026-08-05T10:39:42", "percent_change": 0.0, "prev_day_close": 140.799995422363}, {"option": "ISRG270219P00260000", "bid": 1.8, "bid_size": 12.0, "ask": 3.0, "ask_size": 43.0, "iv": 0.4545, "open_interest": 27.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0008, "vega": 0.2542, "theta": -0.0372, "rho": -0.0822, "theo": 2.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-08T15:55:46", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "ISRG270219C00265000", "bid": 142.2, "bid_size": 48.0, "ask": 148.4, "ask_size": 16.0, "iv": 0.476, "open_interest": 1.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0009, "vega": 0.275, "theta": -0.0183, "rho": 0.9981, "theo": 144.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.8, "last_trade_time": "2026-07-21T13:54:05", "percent_change": 0.0, "prev_day_close": 136.299995422363}, {"option": "ISRG270219P00265000", "bid": 1.95, "bid_size": 12.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.4474, "open_interest": 24.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0009, "vega": 0.2771, "theta": -0.0402, "rho": -0.0912, "theo": 2.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-08T15:55:46", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "ISRG270219C00270000", "bid": 137.7, "bid_size": 44.0, "ask": 143.9, "ask_size": 20.0, "iv": 0.4721, "open_interest": 2.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.001, "vega": 0.2989, "theta": -0.0221, "rho": 1.0078, "theo": 140.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.9, "last_trade_time": "2026-07-21T13:54:05", "percent_change": 0.0, "prev_day_close": 131.799995422363}, {"option": "ISRG270219P00270000", "bid": 2.25, "bid_size": 4.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.4422, "open_interest": 2.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.001, "vega": 0.3015, "theta": -0.0433, "rho": -0.1017, "theo": 3.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-25T10:50:38", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "ISRG270219C00275000", "bid": 133.1, "bid_size": 44.0, "ask": 139.3, "ask_size": 16.0, "iv": 0.4643, "open_interest": 5.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0011, "vega": 0.3238, "theta": -0.026, "rho": 1.0164, "theo": 135.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.95, "last_trade_time": "2026-07-28T09:31:41", "percent_change": 0.0, "prev_day_close": 127.149997711182}, {"option": "ISRG270219P00275000", "bid": 3.0, "bid_size": 8.0, "ask": 5.0, "ask_size": 72.0, "iv": 0.4602, "open_interest": 15.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0011, "vega": 0.3255, "theta": -0.0466, "rho": -0.1124, "theo": 3.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-28T10:14:13", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "ISRG270219C00280000", "bid": 128.6, "bid_size": 48.0, "ask": 134.6, "ask_size": 16.0, "iv": 0.456, "open_interest": 2.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0012, "vega": 0.3495, "theta": -0.0301, "rho": 1.0242, "theo": 131.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.15, "last_trade_time": "2026-07-17T10:58:20", "percent_change": 0.0, "prev_day_close": 122.900001525879}, {"option": "ISRG270219P00280000", "bid": 3.4, "bid_size": 7.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.4492, "open_interest": 26.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0012, "vega": 0.3521, "theta": -0.05, "rho": -0.124, "theo": 3.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-09-14T12:39:06", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ISRG270219C00285000", "bid": 124.2, "bid_size": 44.0, "ask": 130.1, "ask_size": 16.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0013, "vega": 0.3768, "theta": -0.0342, "rho": 1.0309, "theo": 126.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "ISRG270219P00285000", "bid": 3.7, "bid_size": 5.0, "ask": 5.4, "ask_size": 34.0, "iv": 0.4419, "open_interest": 29.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0013, "vega": 0.3799, "theta": -0.0534, "rho": -0.1368, "theo": 4.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-06T15:06:35", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ISRG270219C00290000", "bid": 119.8, "bid_size": 45.0, "ask": 125.6, "ask_size": 16.0, "iv": 0.4454, "open_interest": 2.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0014, "vega": 0.4054, "theta": -0.0385, "rho": 1.0361, "theo": 122.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.0, "last_trade_time": "2026-09-04T09:45:32", "percent_change": 0.0, "prev_day_close": 114.200000762939}, {"option": "ISRG270219P00290000", "bid": 4.0, "bid_size": 2.0, "ask": 5.4, "ask_size": 16.0, "iv": 0.4291, "open_interest": 25.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0014, "vega": 0.4082, "theta": -0.0571, "rho": -0.1507, "theo": 4.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-03T10:44:34", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ISRG270219C00295000", "bid": 116.3, "bid_size": 35.0, "ask": 121.2, "ask_size": 20.0, "iv": 0.45, "open_interest": 2.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0015, "vega": 0.4346, "theta": -0.0429, "rho": 1.0403, "theo": 117.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.7, "last_trade_time": "2026-08-31T10:54:58", "percent_change": 0.0, "prev_day_close": 109.700000762939}, {"option": "ISRG270219P00295000", "bid": 5.0, "bid_size": 35.0, "ask": 6.4, "ask_size": 84.0, "iv": 0.4362, "open_interest": 22.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0015, "vega": 0.4373, "theta": -0.0608, "rho": -0.1653, "theo": 5.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-18T12:33:37", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ISRG270219C00300000", "bid": 111.1, "bid_size": 35.0, "ask": 117.0, "ask_size": 20.0, "iv": 0.4371, "open_interest": 3.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0016, "vega": 0.4646, "theta": -0.0474, "rho": 1.0433, "theo": 113.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.0, "last_trade_time": "2026-08-03T09:51:47", "percent_change": 0.0, "prev_day_close": 105.850002288818}, {"option": "ISRG270219P00300000", "bid": 5.3, "bid_size": 71.0, "ask": 8.1, "ask_size": 103.0, "iv": 0.4406, "open_interest": 79.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0016, "vega": 0.4684, "theta": -0.0646, "rho": -0.1808, "theo": 6.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-09-18T10:24:13", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "ISRG270219C00305000", "bid": 106.0, "bid_size": 39.0, "ask": 112.5, "ask_size": 16.0, "iv": 0.422, "open_interest": 0.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0017, "vega": 0.496, "theta": -0.0519, "rho": 1.0448, "theo": 109.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.849998474121}, {"option": "ISRG270219P00305000", "bid": 6.1, "bid_size": 11.0, "ask": 7.9, "ask_size": 44.0, "iv": 0.4293, "open_interest": 11.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0018, "vega": 0.5005, "theta": -0.0685, "rho": -0.1988, "theo": 6.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-08-20T14:23:49", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "ISRG270219C00310000", "bid": 103.2, "bid_size": 42.0, "ask": 108.2, "ask_size": 11.0, "iv": 0.431, "open_interest": 1.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0018, "vega": 0.5279, "theta": -0.0564, "rho": 1.0447, "theo": 105.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.9, "last_trade_time": "2026-07-17T11:12:53", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "ISRG270219P00310000", "bid": 6.6, "bid_size": 3.0, "ask": 7.7, "ask_size": 4.0, "iv": 0.4149, "open_interest": 54.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0019, "vega": 0.5313, "theta": -0.0724, "rho": -0.2162, "theo": 7.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-11T10:46:50", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "ISRG270219C00315000", "bid": 99.1, "bid_size": 85.0, "ask": 104.1, "ask_size": 23.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.002, "vega": 0.5599, "theta": -0.061, "rho": 1.0437, "theo": 100.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.6000022888184}, {"option": "ISRG270219P00315000", "bid": 7.6, "bid_size": 30.0, "ask": 9.3, "ask_size": 90.0, "iv": 0.4213, "open_interest": 48.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.002, "vega": 0.5647, "theta": -0.0764, "rho": -0.2347, "theo": 8.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-08-27T14:48:21", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "ISRG270219C00320000", "bid": 94.1, "bid_size": 94.0, "ask": 100.0, "ask_size": 12.0, "iv": 0.416, "open_interest": 1.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0021, "vega": 0.5926, "theta": -0.0657, "rho": 1.041, "theo": 96.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.1, "last_trade_time": "2026-07-17T11:57:08", "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "ISRG270219P00320000", "bid": 8.4, "bid_size": 43.0, "ask": 9.9, "ask_size": 117.0, "iv": 0.4155, "open_interest": 69.0, "volume": 1.0, "delta": -0.1463, "gamma": 0.0022, "vega": 0.5976, "theta": -0.0804, "rho": -0.2555, "theo": 9.0236, "change": -0.8, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-21T09:46:51", "percent_change": -7.14286, "prev_day_close": 11.1999998092651}, {"option": "ISRG270219C00325000", "bid": 90.0, "bid_size": 47.0, "ask": 96.5, "ask_size": 37.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0022, "vega": 0.6259, "theta": -0.0703, "rho": 1.0366, "theo": 92.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7999992370606}, {"option": "ISRG270219P00325000", "bid": 9.4, "bid_size": 41.0, "ask": 11.3, "ask_size": 100.0, "iv": 0.417, "open_interest": 87.0, "volume": 0.0, "delta": -0.1589, "gamma": 0.0023, "vega": 0.6304, "theta": -0.0843, "rho": -0.2767, "theo": 9.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-27T10:18:13", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "ISRG270219C00330000", "bid": 86.0, "bid_size": 47.0, "ask": 92.1, "ask_size": 23.0, "iv": 0.4087, "open_interest": 5.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0024, "vega": 0.6586, "theta": -0.0748, "rho": 1.0309, "theo": 88.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.09, "last_trade_time": "2026-09-10T12:04:46", "percent_change": 0.0, "prev_day_close": 81.8500022888184}, {"option": "ISRG270219P00330000", "bid": 10.4, "bid_size": 39.0, "ask": 13.1, "ask_size": 108.0, "iv": 0.42, "open_interest": 50.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0024, "vega": 0.6632, "theta": -0.0883, "rho": -0.2989, "theo": 10.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.93, "last_trade_time": "2026-09-16T09:58:19", "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "ISRG270219C00335000", "bid": 82.1, "bid_size": 91.0, "ask": 89.0, "ask_size": 89.0, "iv": 0.411, "open_interest": 3.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0025, "vega": 0.6911, "theta": -0.0793, "rho": 1.024, "theo": 85.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.99, "last_trade_time": "2026-09-10T12:04:46", "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "ISRG270219P00335000", "bid": 11.5, "bid_size": 41.0, "ask": 14.3, "ask_size": 121.0, "iv": 0.4178, "open_interest": 42.0, "volume": 6.0, "delta": -0.1862, "gamma": 0.0026, "vega": 0.6967, "theta": -0.0922, "rho": -0.322, "theo": 12.0306, "change": -1.6, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-09-21T13:01:42", "percent_change": -11.1111, "prev_day_close": 14.4000000953674}, {"option": "ISRG270219C00340000", "bid": 78.0, "bid_size": 50.0, "ask": 84.8, "ask_size": 37.0, "iv": 0.4028, "open_interest": 1.0, "volume": 0.0, "delta": 0.7985, "gamma": 0.0026, "vega": 0.7238, "theta": -0.0837, "rho": 1.0151, "theo": 81.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.55, "last_trade_time": "2026-08-04T09:30:01", "percent_change": 0.0, "prev_day_close": 74.8500022888184}, {"option": "ISRG270219P00340000", "bid": 12.7, "bid_size": 39.0, "ask": 15.6, "ask_size": 114.0, "iv": 0.4159, "open_interest": 37.0, "volume": 0.0, "delta": -0.2009, "gamma": 0.0027, "vega": 0.7298, "theta": -0.096, "rho": -0.347, "theo": 13.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-20T10:42:40", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "ISRG270219C00345000", "bid": 75.0, "bid_size": 48.0, "ask": 81.0, "ask_size": 35.0, "iv": 0.404, "open_interest": 1.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0028, "vega": 0.7556, "theta": -0.088, "rho": 1.0048, "theo": 77.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.19, "last_trade_time": "2026-09-11T13:47:20", "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "ISRG270219P00345000", "bid": 14.1, "bid_size": 12.0, "ask": 16.5, "ask_size": 116.0, "iv": 0.4117, "open_interest": 18.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0028, "vega": 0.7607, "theta": -0.0998, "rho": -0.3711, "theo": 14.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-09-18T15:08:25", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "ISRG270219C00350000", "bid": 72.2, "bid_size": 103.0, "ask": 77.3, "ask_size": 31.0, "iv": 0.4059, "open_interest": 8.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0029, "vega": 0.7862, "theta": -0.0922, "rho": 0.9935, "theo": 74.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.8, "last_trade_time": "2026-09-17T09:57:26", "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "ISRG270219P00350000", "bid": 15.3, "bid_size": 39.0, "ask": 17.0, "ask_size": 108.0, "iv": 0.4028, "open_interest": 28.0, "volume": 1.0, "delta": -0.2322, "gamma": 0.003, "vega": 0.7923, "theta": -0.1034, "rho": -0.3967, "theo": 15.7989, "change": -2.49, "open": 16.41, "high": 16.41, "low": 16.41, "tick": "down", "last_trade_price": 16.41, "last_trade_time": "2026-09-21T13:58:43", "percent_change": -13.1746, "prev_day_close": 18.8999996185303}, {"option": "ISRG270219C00355000", "bid": 70.6, "bid_size": 82.0, "ask": 73.4, "ask_size": 10.0, "iv": 0.4125, "open_interest": 8.0, "volume": 1.0, "delta": 0.7515, "gamma": 0.003, "vega": 0.8161, "theta": -0.0962, "rho": 0.9805, "theo": 70.6783, "change": 3.55, "open": 68.5, "high": 68.5, "low": 68.5, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-09-21T12:46:54", "percent_change": 5.46574, "prev_day_close": 64.9500007629394}, {"option": "ISRG270219P00355000", "bid": 16.1, "bid_size": 79.0, "ask": 18.6, "ask_size": 106.0, "iv": 0.3977, "open_interest": 27.0, "volume": 0.0, "delta": -0.2489, "gamma": 0.0031, "vega": 0.8223, "theta": -0.1068, "rho": -0.4257, "theo": 17.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-09-10T11:57:50", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ISRG270219C00360000", "bid": 64.1, "bid_size": 103.0, "ask": 70.4, "ask_size": 44.0, "iv": 0.3939, "open_interest": 9.0, "volume": 0.0, "delta": 0.7347, "gamma": 0.0032, "vega": 0.845, "theta": -0.1, "rho": 0.9657, "theo": 67.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.32, "last_trade_time": "2026-08-26T12:13:44", "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "ISRG270219P00360000", "bid": 18.2, "bid_size": 28.0, "ask": 21.0, "ask_size": 130.0, "iv": 0.404, "open_interest": 16.0, "volume": 1.0, "delta": -0.2662, "gamma": 0.0032, "vega": 0.8504, "theta": -0.1101, "rho": -0.4522, "theo": 18.7841, "change": -0.4, "open": 21.55, "high": 21.55, "low": 21.55, "tick": "down", "last_trade_price": 21.55, "last_trade_time": "2026-09-21T10:45:45", "percent_change": -1.82232, "prev_day_close": 21.9499998092651}, {"option": "ISRG270219C00365000", "bid": 61.0, "bid_size": 64.0, "ask": 67.1, "ask_size": 32.0, "iv": 0.3931, "open_interest": 12.0, "volume": 0.0, "delta": 0.7174, "gamma": 0.0033, "vega": 0.872, "theta": -0.1036, "rho": 0.9501, "theo": 64.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-09-18T13:26:09", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "ISRG270219P00365000", "bid": 19.8, "bid_size": 17.0, "ask": 21.7, "ask_size": 107.0, "iv": 0.3963, "open_interest": 37.0, "volume": 0.0, "delta": -0.284, "gamma": 0.0034, "vega": 0.8775, "theta": -0.1132, "rho": -0.4798, "theo": 20.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-09-10T11:20:47", "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "ISRG270219C00370000", "bid": 58.0, "bid_size": 57.0, "ask": 63.7, "ask_size": 14.0, "iv": 0.3913, "open_interest": 28.0, "volume": 0.0, "delta": 0.6996, "gamma": 0.0034, "vega": 0.8972, "theta": -0.107, "rho": 0.9334, "theo": 60.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.4, "last_trade_time": "2026-09-18T14:32:25", "percent_change": 0.0, "prev_day_close": 56.0500011444092}, {"option": "ISRG270219P00370000", "bid": 21.4, "bid_size": 7.0, "ask": 24.9, "ask_size": 32.0, "iv": 0.4018, "open_interest": 15.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.0035, "vega": 0.9027, "theta": -0.116, "rho": -0.5087, "theo": 22.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-09-10T11:20:26", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "ISRG270219C00375000", "bid": 55.0, "bid_size": 50.0, "ask": 60.6, "ask_size": 13.0, "iv": 0.3901, "open_interest": 20.0, "volume": 0.0, "delta": 0.6813, "gamma": 0.0035, "vega": 0.9211, "theta": -0.1101, "rho": 0.915, "theo": 57.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-09-09T10:37:46", "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "ISRG270219P00375000", "bid": 23.2, "bid_size": 16.0, "ask": 24.8, "ask_size": 57.0, "iv": 0.3891, "open_interest": 3.0, "volume": 0.0, "delta": -0.3211, "gamma": 0.0036, "vega": 0.9264, "theta": -0.1187, "rho": -0.5378, "theo": 24.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.9, "last_trade_time": "2026-09-10T11:20:30", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "ISRG270219C00380000", "bid": 52.0, "bid_size": 58.0, "ask": 57.7, "ask_size": 73.0, "iv": 0.3889, "open_interest": 9.0, "volume": 0.0, "delta": 0.6627, "gamma": 0.0036, "vega": 0.9427, "theta": -0.113, "rho": 0.8956, "theo": 54.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.45, "last_trade_time": "2026-09-16T13:45:35", "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "ISRG270219P00380000", "bid": 24.4, "bid_size": 96.0, "ask": 28.7, "ask_size": 100.0, "iv": 0.3938, "open_interest": 94.0, "volume": 1.0, "delta": -0.3403, "gamma": 0.0037, "vega": 0.9472, "theta": -0.121, "rho": -0.5651, "theo": 25.9899, "change": -0.98, "open": 28.77, "high": 28.77, "low": 28.77, "tick": "down", "last_trade_price": 28.77, "last_trade_time": "2026-09-21T10:40:31", "percent_change": -3.29412, "prev_day_close": 29.75}, {"option": "ISRG270219C00385000", "bid": 49.0, "bid_size": 64.0, "ask": 54.8, "ask_size": 55.0, "iv": 0.3868, "open_interest": 12.0, "volume": 0.0, "delta": 0.6438, "gamma": 0.0037, "vega": 0.962, "theta": -0.1155, "rho": 0.8757, "theo": 51.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.88, "last_trade_time": "2026-09-14T15:16:27", "percent_change": 0.0, "prev_day_close": 47.5999984741211}, {"option": "ISRG270219P00385000", "bid": 27.3, "bid_size": 9.0, "ask": 29.1, "ask_size": 99.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.3598, "gamma": 0.0038, "vega": 0.9662, "theta": -0.1231, "rho": -0.5923, "theo": 28.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "ISRG270219C00390000", "bid": 46.4, "bid_size": 90.0, "ask": 51.7, "ask_size": 5.0, "iv": 0.3847, "open_interest": 17.0, "volume": 0.0, "delta": 0.6246, "gamma": 0.0038, "vega": 0.9792, "theta": -0.1178, "rho": 0.8546, "theo": 49.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-09-09T10:48:27", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "ISRG270219P00390000", "bid": 29.5, "bid_size": 1.0, "ask": 34.5, "ask_size": 39.0, "iv": 0.4033, "open_interest": 13.0, "volume": 0.0, "delta": -0.3797, "gamma": 0.0039, "vega": 0.983, "theta": -0.1249, "rho": -0.6238, "theo": 30.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.52, "last_trade_time": "2026-07-17T09:30:08", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "ISRG270219C00395000", "bid": 43.0, "bid_size": 56.0, "ask": 48.9, "ask_size": 12.0, "iv": 0.3791, "open_interest": 20.0, "volume": 0.0, "delta": 0.6052, "gamma": 0.0038, "vega": 0.9941, "theta": -0.1198, "rho": 0.8323, "theo": 46.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-09-16T14:40:07", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "ISRG270219P00395000", "bid": 31.8, "bid_size": 6.0, "ask": 33.0, "ask_size": 31.0, "iv": 0.3829, "open_interest": 9.0, "volume": 0.0, "delta": -0.3998, "gamma": 0.004, "vega": 0.9966, "theta": -0.1264, "rho": -0.6511, "theo": 32.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-08-26T12:38:45", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "ISRG270219C00400000", "bid": 41.6, "bid_size": 114.0, "ask": 46.7, "ask_size": 55.0, "iv": 0.3856, "open_interest": 35.0, "volume": 2.0, "delta": 0.5857, "gamma": 0.0039, "vega": 1.0065, "theta": -0.1214, "rho": 0.8099, "theo": 43.919, "change": 3.95, "open": 44.0, "high": 44.0, "low": 43.4, "tick": "down", "last_trade_price": 43.4, "last_trade_time": "2026-09-21T14:23:02", "percent_change": 10.0127, "prev_day_close": 39.4500007629394}, {"option": "ISRG270219P00400000", "bid": 34.0, "bid_size": 9.0, "ask": 37.5, "ask_size": 119.0, "iv": 0.3913, "open_interest": 16.0, "volume": 0.0, "delta": -0.42, "gamma": 0.004, "vega": 1.0078, "theta": -0.1277, "rho": -0.6765, "theo": 34.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.95, "last_trade_time": "2026-09-10T10:17:13", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "ISRG270219C00405000", "bid": 39.8, "bid_size": 114.0, "ask": 43.9, "ask_size": 56.0, "iv": 0.3861, "open_interest": 241.0, "volume": 0.0, "delta": 0.5661, "gamma": 0.0039, "vega": 1.0163, "theta": -0.1228, "rho": 0.7871, "theo": 41.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-09-18T12:11:07", "percent_change": 0.0, "prev_day_close": 37.9499988555908}, {"option": "ISRG270219P00405000", "bid": 36.5, "bid_size": 10.0, "ask": 40.6, "ask_size": 131.0, "iv": 0.3931, "open_interest": 7.0, "volume": 0.0, "delta": -0.4404, "gamma": 0.0041, "vega": 1.0167, "theta": -0.1286, "rho": -0.7065, "theo": 37.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.98, "last_trade_time": "2026-09-15T14:21:48", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "ISRG270219C00410000", "bid": 37.1, "bid_size": 115.0, "ask": 41.7, "ask_size": 59.0, "iv": 0.3842, "open_interest": 21.0, "volume": 0.0, "delta": 0.5466, "gamma": 0.004, "vega": 1.0237, "theta": -0.1238, "rho": 0.7632, "theo": 39.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-09-18T14:09:28", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "ISRG270219P00410000", "bid": 39.0, "bid_size": 5.0, "ask": 41.0, "ask_size": 11.0, "iv": 0.3808, "open_interest": 12.0, "volume": 0.0, "delta": -0.4608, "gamma": 0.0041, "vega": 1.0227, "theta": -0.1292, "rho": -0.7332, "theo": 40.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.2, "last_trade_time": "2026-08-12T15:11:09", "percent_change": 0.0, "prev_day_close": 45.6999988555908}, {"option": "ISRG270219C00415000", "bid": 34.0, "bid_size": 138.0, "ask": 39.5, "ask_size": 63.0, "iv": 0.3794, "open_interest": 3.0, "volume": 0.0, "delta": 0.527, "gamma": 0.004, "vega": 1.0286, "theta": -0.1245, "rho": 0.739, "theo": 36.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-09-18T10:34:14", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "ISRG270219P00415000", "bid": 41.7, "bid_size": 12.0, "ask": 45.0, "ask_size": 136.0, "iv": 0.386, "open_interest": 16.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.0042, "vega": 1.0256, "theta": -0.1295, "rho": -0.755, "theo": 42.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.81, "last_trade_time": "2026-09-18T10:34:14", "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "ISRG270219C00420000", "bid": 32.9, "bid_size": 120.0, "ask": 36.7, "ask_size": 12.0, "iv": 0.3805, "open_interest": 23.0, "volume": 0.0, "delta": 0.5077, "gamma": 0.004, "vega": 1.0311, "theta": -0.125, "rho": 0.7151, "theo": 34.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-14T14:08:49", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "ISRG270219P00420000", "bid": 44.6, "bid_size": 12.0, "ask": 48.0, "ask_size": 120.0, "iv": 0.3865, "open_interest": 1.0, "volume": 1.0, "delta": -0.5016, "gamma": 0.0042, "vega": 1.0256, "theta": -0.1295, "rho": -0.7763, "theo": 45.6811, "change": -5.78, "open": 46.42, "high": 46.42, "low": 46.42, "tick": "down", "last_trade_price": 46.42, "last_trade_time": "2026-09-21T14:40:41", "percent_change": -11.0728, "prev_day_close": 52.1999988555908}, {"option": "ISRG270219C00425000", "bid": 30.1, "bid_size": 137.0, "ask": 34.6, "ask_size": 15.0, "iv": 0.3758, "open_interest": 33.0, "volume": 0.0, "delta": 0.4884, "gamma": 0.004, "vega": 1.0311, "theta": -0.1251, "rho": 0.691, "theo": 32.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.32, "last_trade_time": "2026-09-04T13:48:32", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "ISRG270219P00425000", "bid": 47.5, "bid_size": 7.0, "ask": 51.6, "ask_size": 115.0, "iv": 0.3889, "open_interest": 7.0, "volume": 0.0, "delta": -0.5218, "gamma": 0.0042, "vega": 1.0243, "theta": -0.1292, "rho": -0.8044, "theo": 48.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.1, "last_trade_time": "2026-08-18T15:29:41", "percent_change": 0.0, "prev_day_close": 55.0500011444092}, {"option": "ISRG270219C00430000", "bid": 28.1, "bid_size": 114.0, "ask": 33.2, "ask_size": 81.0, "iv": 0.3776, "open_interest": 21.0, "volume": 0.0, "delta": 0.4694, "gamma": 0.004, "vega": 1.0287, "theta": -0.1249, "rho": 0.6662, "theo": 30.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-09-18T09:37:17", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "ISRG270219P00430000", "bid": 50.3, "bid_size": 8.0, "ask": 52.1, "ask_size": 4.0, "iv": 0.3747, "open_interest": 1.0, "volume": 0.0, "delta": -0.5417, "gamma": 0.0042, "vega": 1.0197, "theta": -0.1287, "rho": -0.8228, "theo": 51.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.25, "last_trade_time": "2026-09-10T10:17:13", "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "ISRG270219C00435000", "bid": 27.5, "bid_size": 67.0, "ask": 31.2, "ask_size": 13.0, "iv": 0.3824, "open_interest": 25.0, "volume": 0.0, "delta": 0.4507, "gamma": 0.004, "vega": 1.0241, "theta": -0.1245, "rho": 0.6419, "theo": 29.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-11T09:31:54", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "ISRG270219P00435000", "bid": 53.5, "bid_size": 6.0, "ask": 57.4, "ask_size": 33.0, "iv": 0.3851, "open_interest": 2.0, "volume": 0.0, "delta": -0.5615, "gamma": 0.0042, "vega": 1.012, "theta": -0.1279, "rho": -0.8439, "theo": 54.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.41, "last_trade_time": "2026-07-23T10:00:33", "percent_change": 0.0, "prev_day_close": 61.6500015258789}, {"option": "ISRG270219C00440000", "bid": 25.9, "bid_size": 36.0, "ask": 29.1, "ask_size": 4.0, "iv": 0.381, "open_interest": 37.0, "volume": 0.0, "delta": 0.4323, "gamma": 0.004, "vega": 1.0176, "theta": -0.1238, "rho": 0.6182, "theo": 27.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-14T13:31:03", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "ISRG270219P00440000", "bid": 56.7, "bid_size": 5.0, "ask": 60.7, "ask_size": 32.0, "iv": 0.3848, "open_interest": 11.0, "volume": 0.0, "delta": -0.581, "gamma": 0.0042, "vega": 1.0015, "theta": -0.1268, "rho": -0.858, "theo": 58.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.38, "last_trade_time": "2026-07-17T13:04:24", "percent_change": 0.0, "prev_day_close": 64.8000011444092}, {"option": "ISRG270219C00445000", "bid": 23.0, "bid_size": 131.0, "ask": 27.6, "ask_size": 63.0, "iv": 0.3753, "open_interest": 49.0, "volume": 0.0, "delta": 0.4143, "gamma": 0.0039, "vega": 1.0089, "theta": -0.1228, "rho": 0.5943, "theo": 25.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-08-25T13:57:14", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "ISRG270219P00445000", "bid": 60.0, "bid_size": 16.0, "ask": 64.2, "ask_size": 104.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": -0.6002, "gamma": 0.0042, "vega": 0.9907, "theta": -0.1255, "rho": -0.8785, "theo": 61.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3500022888184}, {"option": "ISRG270219C00450000", "bid": 23.6, "bid_size": 41.0, "ask": 26.1, "ask_size": 44.0, "iv": 0.3737, "open_interest": 65.0, "volume": 1.0, "delta": 0.3967, "gamma": 0.0039, "vega": 0.9981, "theta": -0.1216, "rho": 0.5703, "theo": 24.1167, "change": 1.1, "open": 21.85, "high": 21.85, "low": 21.85, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2026-09-21T10:16:10", "percent_change": 5.3012, "prev_day_close": 20.75}, {"option": "ISRG270219P00450000", "bid": 63.4, "bid_size": 16.0, "ask": 68.4, "ask_size": 122.0, "iv": 0.3888, "open_interest": 6.0, "volume": 0.0, "delta": -0.619, "gamma": 0.0042, "vega": 0.9763, "theta": -0.124, "rho": -0.8894, "theo": 64.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.89, "last_trade_time": "2026-09-09T15:00:45", "percent_change": 0.0, "prev_day_close": 71.9000015258789}, {"option": "ISRG270219C00455000", "bid": 20.7, "bid_size": 125.0, "ask": 24.5, "ask_size": 58.0, "iv": 0.3783, "open_interest": 20.0, "volume": 0.0, "delta": 0.3795, "gamma": 0.0038, "vega": 0.9857, "theta": -0.1202, "rho": 0.5471, "theo": 22.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-09-17T14:45:00", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ISRG270219P00455000", "bid": 66.9, "bid_size": 13.0, "ask": 71.8, "ask_size": 96.0, "iv": 0.388, "open_interest": 1.0, "volume": 0.0, "delta": -0.6374, "gamma": 0.0041, "vega": 0.96, "theta": -0.1223, "rho": -0.9015, "theo": 68.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.57, "last_trade_time": "2026-07-14T14:37:42", "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "ISRG270219C00460000", "bid": 19.1, "bid_size": 69.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.3766, "open_interest": 28.0, "volume": 0.0, "delta": 0.3627, "gamma": 0.0038, "vega": 0.972, "theta": -0.1187, "rho": 0.5248, "theo": 21.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-09-10T15:04:22", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "ISRG270219P00460000", "bid": 70.3, "bid_size": 14.0, "ask": 73.3, "ask_size": 35.0, "iv": 0.3757, "open_interest": 5.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.0041, "vega": 0.9407, "theta": -0.1203, "rho": -0.9094, "theo": 72.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.57, "last_trade_time": "2026-09-02T10:03:57", "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "ISRG270219C00465000", "bid": 16.8, "bid_size": 60.0, "ask": 21.7, "ask_size": 18.0, "iv": 0.3715, "open_interest": 5.0, "volume": 0.0, "delta": 0.3465, "gamma": 0.0037, "vega": 0.9568, "theta": -0.1169, "rho": 0.5025, "theo": 19.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-03T12:33:52", "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "ISRG270219P00465000", "bid": 74.2, "bid_size": 5.0, "ask": 79.6, "ask_size": 33.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": -0.673, "gamma": 0.004, "vega": 0.9224, "theta": -0.1182, "rho": -0.9211, "theo": 75.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4500007629394}, {"option": "ISRG270219C00470000", "bid": 17.9, "bid_size": 39.0, "ask": 20.4, "ask_size": 18.0, "iv": 0.3836, "open_interest": 46.0, "volume": 0.0, "delta": 0.3307, "gamma": 0.0037, "vega": 0.9398, "theta": -0.115, "rho": 0.4804, "theo": 18.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.86, "last_trade_time": "2026-08-27T13:32:47", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "ISRG270219P00470000", "bid": 78.1, "bid_size": 6.0, "ask": 82.8, "ask_size": 31.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.69, "gamma": 0.004, "vega": 0.9006, "theta": -0.116, "rho": -0.9205, "theo": 79.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9499969482422}, {"option": "ISRG270219C00475000", "bid": 16.1, "bid_size": 54.0, "ask": 18.8, "ask_size": 5.0, "iv": 0.378, "open_interest": 34.0, "volume": 0.0, "delta": 0.3155, "gamma": 0.0036, "vega": 0.922, "theta": -0.1129, "rho": 0.4592, "theo": 17.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-11T13:39:33", "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "ISRG270219P00475000", "bid": 81.9, "bid_size": 5.0, "ask": 86.4, "ask_size": 31.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.0039, "vega": 0.8765, "theta": -0.1136, "rho": -0.9264, "theo": 83.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9499969482422}, {"option": "ISRG270219C00480000", "bid": 12.9, "bid_size": 107.0, "ask": 17.9, "ask_size": 9.0, "iv": 0.3675, "open_interest": 41.0, "volume": 0.0, "delta": 0.3008, "gamma": 0.0035, "vega": 0.9035, "theta": -0.1108, "rho": 0.4391, "theo": 16.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.28, "last_trade_time": "2026-07-27T11:27:26", "percent_change": 0.0, "prev_day_close": 14.1500005722046}, {"option": "ISRG270219P00480000", "bid": 85.7, "bid_size": 9.0, "ask": 90.1, "ask_size": 32.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.7227, "gamma": 0.0038, "vega": 0.8513, "theta": -0.1111, "rho": -0.9222, "theo": 87.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "ISRG270219C00485000", "bid": 12.6, "bid_size": 88.0, "ask": 16.7, "ask_size": 8.0, "iv": 0.3707, "open_interest": 2.0, "volume": 0.0, "delta": 0.2866, "gamma": 0.0034, "vega": 0.8841, "theta": -0.1085, "rho": 0.4193, "theo": 15.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-07-29T12:25:16", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ISRG270219P00485000", "bid": 89.4, "bid_size": 22.0, "ask": 94.8, "ask_size": 44.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0038, "vega": 0.8286, "theta": -0.1085, "rho": -0.9264, "theo": 91.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.1000022888184}, {"option": "ISRG270219C00490000", "bid": 10.9, "bid_size": 112.0, "ask": 15.8, "ask_size": 9.0, "iv": 0.3668, "open_interest": 5.0, "volume": 0.0, "delta": 0.273, "gamma": 0.0033, "vega": 0.8635, "theta": -0.1061, "rho": 0.3998, "theo": 14.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-08T11:24:34", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "ISRG270219P00490000", "bid": 93.6, "bid_size": 5.0, "ask": 99.4, "ask_size": 30.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.0037, "vega": 0.8014, "theta": -0.1058, "rho": -0.9157, "theo": 95.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "ISRG270219C00495000", "bid": 10.0, "bid_size": 123.0, "ask": 15.4, "ask_size": 81.0, "iv": 0.3699, "open_interest": 2.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.0032, "vega": 0.8424, "theta": -0.1037, "rho": 0.381, "theo": 13.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-09-18T10:43:55", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ISRG270219P00495000", "bid": 98.2, "bid_size": 11.0, "ask": 103.8, "ask_size": 97.0, "iv": 0.3979, "open_interest": 1.0, "volume": 0.0, "delta": -0.768, "gamma": 0.0036, "vega": 0.7716, "theta": -0.103, "rho": -0.9046, "theo": 99.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.22, "last_trade_time": "2026-07-24T15:55:56", "percent_change": 0.0, "prev_day_close": 107.450000762939}, {"option": "ISRG270219C00500000", "bid": 12.1, "bid_size": 83.0, "ask": 14.4, "ask_size": 138.0, "iv": 0.3873, "open_interest": 13.0, "volume": 1.0, "delta": 0.2473, "gamma": 0.0032, "vega": 0.8212, "theta": -0.1012, "rho": 0.3634, "theo": 12.8136, "change": -1.3, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-21T09:46:48", "percent_change": -11.2069, "prev_day_close": 11.5999999046326}, {"option": "ISRG270219P00500000", "bid": 101.9, "bid_size": 14.0, "ask": 105.4, "ask_size": 92.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.0036, "vega": 0.7443, "theta": -0.1002, "rho": -0.9014, "theo": 103.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.700000762939}, {"option": "ISRG270219C00505000", "bid": 9.3, "bid_size": 118.0, "ask": 13.0, "ask_size": 54.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.2352, "gamma": 0.0031, "vega": 0.7999, "theta": -0.0986, "rho": 0.3464, "theo": 12.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ISRG270219P00505000", "bid": 106.2, "bid_size": 13.0, "ask": 112.0, "ask_size": 47.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0035, "vega": 0.7171, "theta": -0.0973, "rho": -0.8927, "theo": 108.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.950000762939}, {"option": "ISRG270219C00510000", "bid": 10.6, "bid_size": 41.0, "ask": 12.2, "ask_size": 42.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.003, "vega": 0.778, "theta": -0.0961, "rho": 0.3298, "theo": 11.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ISRG270219P00510000", "bid": 111.0, "bid_size": 7.0, "ask": 116.6, "ask_size": 84.0, "iv": 0.4015, "open_interest": 1.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.0034, "vega": 0.688, "theta": -0.0944, "rho": -0.8746, "theo": 112.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.03, "last_trade_time": "2026-07-24T15:52:35", "percent_change": 0.0, "prev_day_close": 120.700000762939}, {"option": "ISRG270219C00515000", "bid": 9.5, "bid_size": 110.0, "ask": 11.4, "ask_size": 14.0, "iv": 0.382, "open_interest": 0.0, "volume": 1.0, "delta": 0.2127, "gamma": 0.0029, "vega": 0.7557, "theta": -0.0935, "rho": 0.3137, "theo": 10.5958, "change": 2.8, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-09-21T15:11:58", "percent_change": 35.0, "prev_day_close": 8.0}, {"option": "ISRG270219P00515000", "bid": 114.8, "bid_size": 21.0, "ask": 119.8, "ask_size": 91.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0033, "vega": 0.6575, "theta": -0.0915, "rho": -0.8516, "theo": 116.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.299999237061}, {"option": "ISRG270219C00520000", "bid": 9.4, "bid_size": 44.0, "ask": 11.0, "ask_size": 39.0, "iv": 0.3881, "open_interest": 8.0, "volume": 0.0, "delta": 0.2021, "gamma": 0.0028, "vega": 0.7335, "theta": -0.0909, "rho": 0.2985, "theo": 9.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.06, "last_trade_time": "2026-07-21T11:42:25", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "ISRG270219P00520000", "bid": 119.8, "bid_size": 8.0, "ask": 123.6, "ask_size": 83.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.8333, "gamma": 0.0032, "vega": 0.6248, "theta": -0.0885, "rho": -0.833, "theo": 121.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "ISRG270219C00525000", "bid": 6.4, "bid_size": 119.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.3688, "open_interest": 1.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0027, "vega": 0.7118, "theta": -0.0883, "rho": 0.2842, "theo": 9.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-07-28T11:55:00", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "ISRG270219P00525000", "bid": 123.4, "bid_size": 20.0, "ask": 128.8, "ask_size": 24.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0032, "vega": 0.5948, "theta": -0.0858, "rho": -0.8217, "theo": 125.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.650001525879}, {"option": "ISRG270219C00530000", "bid": 6.3, "bid_size": 90.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.3731, "open_interest": 1.0, "volume": 0.0, "delta": 0.1825, "gamma": 0.0026, "vega": 0.6903, "theta": -0.0857, "rho": 0.2704, "theo": 8.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.28, "last_trade_time": "2026-08-21T15:16:01", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ISRG270219P00530000", "bid": 128.4, "bid_size": 5.0, "ask": 134.6, "ask_size": 32.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": -0.8561, "gamma": 0.0031, "vega": 0.5684, "theta": -0.083, "rho": -0.7983, "theo": 130.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.100006103516}, {"option": "ISRG270219C00535000", "bid": 7.6, "bid_size": 10.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.3879, "open_interest": 1.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0025, "vega": 0.6686, "theta": -0.0832, "rho": 0.2571, "theo": 8.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-16T11:00:17", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "ISRG270219P00535000", "bid": 132.6, "bid_size": 19.0, "ask": 138.9, "ask_size": 22.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.003, "vega": 0.5371, "theta": -0.08, "rho": -0.7706, "theo": 134.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.449996948242}, {"option": "ISRG270219C00540000", "bid": 7.2, "bid_size": 9.0, "ask": 8.4, "ask_size": 5.0, "iv": 0.3887, "open_interest": 3.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.0024, "vega": 0.6469, "theta": -0.0806, "rho": 0.2442, "theo": 7.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-08-11T11:14:13", "percent_change": 0.0, "prev_day_close": 5.75000011920929}, {"option": "ISRG270219P00540000", "bid": 137.7, "bid_size": 4.0, "ask": 142.0, "ask_size": 25.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.0029, "vega": 0.5053, "theta": -0.0772, "rho": -0.7315, "theo": 139.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.25}, {"option": "ISRG270219C00545000", "bid": 6.3, "bid_size": 43.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.3858, "open_interest": 5.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.0024, "vega": 0.6256, "theta": -0.0781, "rho": 0.2321, "theo": 7.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-08-31T09:51:33", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ISRG270219P00545000", "bid": 141.8, "bid_size": 20.0, "ask": 146.1, "ask_size": 24.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0028, "vega": 0.4724, "theta": -0.0743, "rho": -0.6902, "theo": 144.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.099998474121}, {"option": "ISRG270219C00550000", "bid": 4.1, "bid_size": 170.0, "ask": 7.4, "ask_size": 56.0, "iv": 0.3706, "open_interest": 2.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.0023, "vega": 0.6051, "theta": -0.0756, "rho": 0.2208, "theo": 6.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-09-18T10:44:16", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ISRG270219P00550000", "bid": 147.0, "bid_size": 5.0, "ask": 152.4, "ask_size": 24.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0027, "vega": 0.4396, "theta": -0.0715, "rho": -0.6778, "theo": 148.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.900001525879}, {"option": "ISRG270219C00555000", "bid": 5.6, "bid_size": 9.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.0022, "vega": 0.585, "theta": -0.0732, "rho": 0.21, "theo": 6.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "ISRG270219P00555000", "bid": 150.9, "bid_size": 25.0, "ask": 157.2, "ask_size": 22.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0027, "vega": 0.4155, "theta": -0.0685, "rho": -0.6546, "theo": 153.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.699996948242}, {"option": "ISRG270219C00560000", "bid": 5.4, "bid_size": 7.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.134, "gamma": 0.0021, "vega": 0.5652, "theta": -0.0708, "rho": 0.1996, "theo": 6.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "ISRG270219P00560000", "bid": 155.6, "bid_size": 23.0, "ask": 162.0, "ask_size": 24.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0026, "vega": 0.3883, "theta": -0.065, "rho": -0.6296, "theo": 158.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.550003051758}, {"option": "ISRG270219C00565000", "bid": 4.9, "bid_size": 5.0, "ask": 6.1, "ask_size": 5.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.002, "vega": 0.5455, "theta": -0.0685, "rho": 0.1895, "theo": 5.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ISRG270219P00565000", "bid": 160.3, "bid_size": 24.0, "ask": 166.8, "ask_size": 20.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0026, "vega": 0.3592, "theta": -0.0614, "rho": -0.5692, "theo": 162.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.450004577637}, {"option": "ISRG270219C00570000", "bid": 3.0, "bid_size": 124.0, "ask": 5.8, "ask_size": 5.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": 0.121, "gamma": 0.002, "vega": 0.5262, "theta": -0.0662, "rho": 0.18, "theo": 5.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "ISRG270219P00570000", "bid": 165.4, "bid_size": 20.0, "ask": 171.6, "ask_size": 32.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0026, "vega": 0.3245, "theta": -0.0578, "rho": -0.5416, "theo": 167.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.199996948242}, {"option": "ISRG270219C00575000", "bid": 4.4, "bid_size": 5.0, "ask": 5.7, "ask_size": 27.0, "iv": 0.3944, "open_interest": 5.0, "volume": 0.0, "delta": 0.1149, "gamma": 0.0019, "vega": 0.5076, "theta": -0.064, "rho": 0.1712, "theo": 5.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-11T11:14:13", "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "ISRG270219P00575000", "bid": 169.8, "bid_size": 24.0, "ask": 176.4, "ask_size": 33.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0025, "vega": 0.2961, "theta": -0.0537, "rho": -0.4851, "theo": 172.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.949996948242}, {"option": "ISRG270219C00580000", "bid": 2.5, "bid_size": 127.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0018, "vega": 0.4898, "theta": -0.0618, "rho": 0.1628, "theo": 4.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "ISRG270219P00580000", "bid": 175.1, "bid_size": 20.0, "ask": 181.3, "ask_size": 34.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0024, "vega": 0.263, "theta": -0.05, "rho": -0.4264, "theo": 177.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 151.36, "last_trade_time": "2026-07-06T13:27:15", "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "ISRG270219C00585000", "bid": 4.0, "bid_size": 14.0, "ask": 5.2, "ask_size": 56.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0017, "vega": 0.4725, "theta": -0.0597, "rho": 0.1549, "theo": 4.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ISRG270219P00585000", "bid": 178.0, "bid_size": 37.0, "ask": 186.2, "ask_size": 37.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0024, "vega": 0.2339, "theta": -0.0506, "rho": -0.4023, "theo": 182.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.199996948242}, {"option": "ISRG270219C00590000", "bid": 2.1, "bid_size": 78.0, "ask": 5.0, "ask_size": 55.0, "iv": 0.3816, "open_interest": 2.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0017, "vega": 0.4555, "theta": -0.0577, "rho": 0.1472, "theo": 4.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-08-11T11:15:38", "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "ISRG270219P00590000", "bid": 182.5, "bid_size": 16.0, "ask": 191.2, "ask_size": 16.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0024, "vega": 0.2117, "theta": -0.0503, "rho": -0.3896, "theo": 187.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.849998474121}, {"option": "ISRG270219C00595000", "bid": 3.2, "bid_size": 7.0, "ask": 4.7, "ask_size": 55.0, "iv": 0.3977, "open_interest": 3.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0016, "vega": 0.4388, "theta": -0.0557, "rho": 0.1398, "theo": 3.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-11T11:14:13", "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "ISRG270219P00595000", "bid": 187.9, "bid_size": 16.0, "ask": 196.2, "ask_size": 17.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0022, "vega": 0.1805, "theta": -0.0539, "rho": -0.2413, "theo": 192.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.199996948242}, {"option": "ISRG270219C00600000", "bid": 2.55, "bid_size": 61.0, "ask": 4.5, "ask_size": 58.0, "iv": 0.3938, "open_interest": 3.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0015, "vega": 0.4226, "theta": -0.0537, "rho": 0.1329, "theo": 3.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-08-13T14:17:58", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ISRG270219P00600000", "bid": 192.7, "bid_size": 18.0, "ask": 201.2, "ask_size": 16.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0021, "vega": 0.1338, "theta": -0.0584, "rho": -0.2306, "theo": 196.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.900001525879}, {"option": "ISRG270219C00620000", "bid": 1.25, "bid_size": 104.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.3805, "open_interest": 9.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0013, "vega": 0.3641, "theta": -0.0466, "rho": 0.109, "theo": 2.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-28T10:52:11", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "ISRG270219P00620000", "bid": 213.2, "bid_size": 16.0, "ask": 221.2, "ask_size": 17.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0012, "vega": 0.0309, "theta": -0.0522, "rho": 0.0, "theo": 216.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.900001525879}, {"option": "ISRG270219C00640000", "bid": 1.0, "bid_size": 63.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.3862, "open_interest": 22.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0011, "vega": 0.3126, "theta": -0.0403, "rho": 0.0894, "theo": 2.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-08-18T11:37:36", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ISRG270219P00640000", "bid": 232.9, "bid_size": 16.0, "ask": 241.2, "ask_size": 17.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0003, "vega": 0.0, "theta": -0.0522, "rho": 0.0, "theo": 236.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.700004577637}, {"option": "ISRG270319C00175000", "bid": 229.0, "bid_size": 17.0, "ask": 236.7, "ask_size": 16.0, "iv": 0.6384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0001, "vega": 0.0533, "theta": 0.0, "rho": 0.8324, "theo": 231.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.949996948242}, {"option": "ISRG270319P00175000", "bid": 0.35, "bid_size": 1.0, "ask": 1.0, "ask_size": 75.0, "iv": 0.5827, "open_interest": 1.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0535, "theta": -0.0075, "rho": -0.014, "theo": 0.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-08T12:27:32", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "ISRG270319C00180000", "bid": 224.2, "bid_size": 17.0, "ask": 231.5, "ask_size": 16.0, "iv": 0.6091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0001, "vega": 0.0602, "theta": 0.0, "rho": 0.8544, "theo": 227.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.9, "last_trade_time": "2026-08-18T09:53:44", "percent_change": 0.0, "prev_day_close": 218.199996948242}, {"option": "ISRG270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 70.0, "iv": 0.5619, "open_interest": 1.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0001, "vega": 0.0605, "theta": -0.0084, "rho": -0.0161, "theo": 0.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-12T11:15:22", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ISRG270319C00185000", "bid": 219.4, "bid_size": 17.0, "ask": 227.6, "ask_size": 16.0, "iv": 0.6326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0002, "vega": 0.068, "theta": 0.0, "rho": 0.8761, "theo": 222.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.400001525879}, {"option": "ISRG270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 76.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0002, "vega": 0.0685, "theta": -0.0093, "rho": -0.0185, "theo": 0.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ISRG270319C00190000", "bid": 214.5, "bid_size": 17.0, "ask": 222.7, "ask_size": 16.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0002, "vega": 0.0766, "theta": 0.0, "rho": 0.8975, "theo": 217.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.550003051758}, {"option": "ISRG270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 78.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.0772, "theta": -0.0104, "rho": -0.0213, "theo": 0.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ISRG270319C00195000", "bid": 209.7, "bid_size": 17.0, "ask": 218.0, "ask_size": 16.0, "iv": 0.6029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0002, "vega": 0.086, "theta": 0.0, "rho": 0.9185, "theo": 212.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.75}, {"option": "ISRG270319P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 70.0, "iv": 0.5231, "open_interest": 2.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0002, "vega": 0.0864, "theta": -0.0116, "rho": -0.0242, "theo": 0.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-09-08T13:08:54", "percent_change": 0.0, "prev_day_close": 0.850000012665987}, {"option": "ISRG270319C00200000", "bid": 204.9, "bid_size": 17.0, "ask": 212.9, "ask_size": 16.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0002, "vega": 0.0962, "theta": 0.0, "rho": 0.9392, "theo": 207.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.949996948242}, {"option": "ISRG270319P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 81.0, "iv": 0.507, "open_interest": 2.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0002, "vega": 0.0967, "theta": -0.0129, "rho": -0.0276, "theo": 0.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-08-14T15:17:34", "percent_change": 0.0, "prev_day_close": 0.950000025331974}, {"option": "ISRG270319C00210000", "bid": 195.4, "bid_size": 17.0, "ask": 203.7, "ask_size": 16.0, "iv": 0.5694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0003, "vega": 0.1197, "theta": 0.0, "rho": 0.9791, "theo": 198.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.400001525879}, {"option": "ISRG270319P00210000", "bid": 0.2, "bid_size": 61.0, "ask": 1.8, "ask_size": 80.0, "iv": 0.4981, "open_interest": 29.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0003, "vega": 0.1206, "theta": -0.0157, "rho": -0.0357, "theo": 0.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-10T14:52:00", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "ISRG270319C00220000", "bid": 185.9, "bid_size": 22.0, "ask": 192.0, "ask_size": 20.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0004, "vega": 0.147, "theta": 0.0, "rho": 1.0171, "theo": 188.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.549995422363}, {"option": "ISRG270319P00220000", "bid": 0.8, "bid_size": 8.0, "ask": 2.1, "ask_size": 75.0, "iv": 0.4983, "open_interest": 5.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0004, "vega": 0.1482, "theta": -0.019, "rho": -0.0454, "theo": 1.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-18T10:13:54", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "ISRG270319C00230000", "bid": 176.4, "bid_size": 23.0, "ask": 181.9, "ask_size": 9.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0005, "vega": 0.1793, "theta": 0.0, "rho": 1.0525, "theo": 179.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.150001525879}, {"option": "ISRG270319P00230000", "bid": 1.0, "bid_size": 8.0, "ask": 2.4, "ask_size": 72.0, "iv": 0.4812, "open_interest": 23.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0005, "vega": 0.1805, "theta": -0.0228, "rho": -0.0576, "theo": 1.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-15T11:10:06", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "ISRG270319C00240000", "bid": 167.0, "bid_size": 25.0, "ask": 173.1, "ask_size": 23.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0006, "vega": 0.2158, "theta": -0.0052, "rho": 1.0854, "theo": 170.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.650001525879}, {"option": "ISRG270319P00240000", "bid": 1.45, "bid_size": 8.0, "ask": 2.9, "ask_size": 73.0, "iv": 0.4731, "open_interest": 8.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0006, "vega": 0.2178, "theta": -0.027, "rho": -0.0722, "theo": 1.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-17T09:50:05", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "ISRG270319C00250000", "bid": 157.8, "bid_size": 25.0, "ask": 164.0, "ask_size": 23.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0007, "vega": 0.2578, "theta": -0.0111, "rho": 1.1147, "theo": 160.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.650001525879}, {"option": "ISRG270319P00250000", "bid": 1.85, "bid_size": 8.0, "ask": 3.7, "ask_size": 85.0, "iv": 0.4661, "open_interest": 24.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0007, "vega": 0.2596, "theta": -0.0318, "rho": -0.0896, "theo": 2.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-09-15T11:10:06", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ISRG270319C00260000", "bid": 148.6, "bid_size": 24.0, "ask": 154.6, "ask_size": 25.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0008, "vega": 0.3043, "theta": -0.0175, "rho": 1.1407, "theo": 151.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.400001525879}, {"option": "ISRG270319P00260000", "bid": 2.25, "bid_size": 17.0, "ask": 3.6, "ask_size": 26.0, "iv": 0.4405, "open_interest": 7.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0008, "vega": 0.3072, "theta": -0.037, "rho": -0.1107, "theo": 3.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2026-09-08T10:46:52", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ISRG270319C00270000", "bid": 139.6, "bid_size": 47.0, "ask": 145.4, "ask_size": 21.0, "iv": 0.434, "open_interest": 1.0, "volume": 0.0, "delta": 0.935, "gamma": 0.001, "vega": 0.3561, "theta": -0.0244, "rho": 1.1622, "theo": 142.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.5, "last_trade_time": "2026-08-12T09:40:43", "percent_change": 0.0, "prev_day_close": 133.950004577637}, {"option": "ISRG270319P00270000", "bid": 3.4, "bid_size": 42.0, "ask": 4.4, "ask_size": 74.0, "iv": 0.4399, "open_interest": 28.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.001, "vega": 0.3587, "theta": -0.0428, "rho": -0.1347, "theo": 3.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-18T09:39:27", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ISRG270319C00280000", "bid": 130.7, "bid_size": 45.0, "ask": 136.7, "ask_size": 23.0, "iv": 0.4291, "open_interest": 3.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0012, "vega": 0.4123, "theta": -0.0316, "rho": 1.1793, "theo": 133.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.2, "last_trade_time": "2026-07-21T12:11:24", "percent_change": 0.0, "prev_day_close": 124.849998474121}, {"option": "ISRG270319P00280000", "bid": 4.4, "bid_size": 7.0, "ask": 5.6, "ask_size": 39.0, "iv": 0.437, "open_interest": 29.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0012, "vega": 0.4164, "theta": -0.0489, "rho": -0.1635, "theo": 4.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-15T09:45:39", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ISRG270319C00290000", "bid": 125.1, "bid_size": 5.0, "ask": 127.6, "ask_size": 15.0, "iv": 0.4505, "open_interest": 90.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0014, "vega": 0.4727, "theta": -0.0392, "rho": 1.1912, "theo": 125.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.0, "last_trade_time": "2026-08-27T15:59:03", "percent_change": 0.0, "prev_day_close": 116.549999237061}, {"option": "ISRG270319P00290000", "bid": 5.4, "bid_size": 8.0, "ask": 6.7, "ask_size": 41.0, "iv": 0.4286, "open_interest": 26.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0014, "vega": 0.4767, "theta": -0.0555, "rho": -0.1956, "theo": 5.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-11T10:36:37", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ISRG270319C00300000", "bid": 113.3, "bid_size": 84.0, "ask": 119.1, "ask_size": 33.0, "iv": 0.4106, "open_interest": 3.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0016, "vega": 0.5366, "theta": -0.047, "rho": 1.1978, "theo": 116.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-09-10T09:57:29", "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "ISRG270319P00300000", "bid": 6.7, "bid_size": 29.0, "ask": 8.0, "ask_size": 98.0, "iv": 0.4217, "open_interest": 102.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0016, "vega": 0.5426, "theta": -0.0623, "rho": -0.2335, "theo": 7.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.57, "last_trade_time": "2026-09-18T14:27:23", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "ISRG270319C00310000", "bid": 105.0, "bid_size": 46.0, "ask": 110.4, "ask_size": 8.0, "iv": 0.4016, "open_interest": 2.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0018, "vega": 0.6025, "theta": -0.055, "rho": 1.1987, "theo": 108.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.48, "last_trade_time": "2026-07-21T14:55:56", "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "ISRG270319P00310000", "bid": 8.2, "bid_size": 46.0, "ask": 8.9, "ask_size": 42.0, "iv": 0.4103, "open_interest": 215.0, "volume": 6.0, "delta": -0.1325, "gamma": 0.0018, "vega": 0.6082, "theta": -0.0692, "rho": -0.2738, "theo": 8.7573, "change": -1.45, "open": 10.0, "high": 10.0, "low": 8.9, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-09-21T15:41:59", "percent_change": -14.0097, "prev_day_close": 10.3499999046326}, {"option": "ISRG270319C00320000", "bid": 99.4, "bid_size": 31.0, "ask": 103.3, "ask_size": 76.0, "iv": 0.4224, "open_interest": 3.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.002, "vega": 0.6704, "theta": -0.063, "rho": 1.1933, "theo": 100.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.35, "last_trade_time": "2026-08-05T15:08:16", "percent_change": 0.0, "prev_day_close": 93.0999984741211}, {"option": "ISRG270319P00320000", "bid": 10.1, "bid_size": 16.0, "ask": 11.1, "ask_size": 27.0, "iv": 0.4091, "open_interest": 375.0, "volume": 0.0, "delta": -0.1554, "gamma": 0.0021, "vega": 0.6772, "theta": -0.0763, "rho": -0.3202, "theo": 10.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-09-18T14:28:35", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "ISRG270319C00330000", "bid": 90.8, "bid_size": 78.0, "ask": 95.0, "ask_size": 28.0, "iv": 0.4064, "open_interest": 10.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.0023, "vega": 0.7375, "theta": -0.0709, "rho": 1.1824, "theo": 92.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.36, "last_trade_time": "2026-09-15T13:15:43", "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "ISRG270319P00330000", "bid": 12.3, "bid_size": 8.0, "ask": 13.1, "ask_size": 17.0, "iv": 0.4044, "open_interest": 53.0, "volume": 0.0, "delta": -0.1807, "gamma": 0.0023, "vega": 0.7449, "theta": -0.0832, "rho": -0.3697, "theo": 12.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-09-18T10:04:32", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "ISRG270319C00340000", "bid": 82.0, "bid_size": 70.0, "ask": 87.5, "ask_size": 28.0, "iv": 0.3925, "open_interest": 4.0, "volume": 0.0, "delta": 0.7941, "gamma": 0.0025, "vega": 0.804, "theta": -0.0785, "rho": 1.1646, "theo": 85.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.75, "last_trade_time": "2026-09-14T09:30:38", "percent_change": 0.0, "prev_day_close": 77.8499984741211}, {"option": "ISRG270319P00340000", "bid": 14.7, "bid_size": 14.0, "ask": 15.4, "ask_size": 73.0, "iv": 0.3988, "open_interest": 224.0, "volume": 3.0, "delta": -0.2088, "gamma": 0.0026, "vega": 0.812, "theta": -0.09, "rho": -0.4232, "theo": 15.1153, "change": -1.25, "open": 15.9, "high": 15.9, "low": 15.9, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-09-21T12:23:03", "percent_change": -7.28863, "prev_day_close": 17.1500005722046}, {"option": "ISRG270319C00350000", "bid": 75.3, "bid_size": 104.0, "ask": 80.1, "ask_size": 43.0, "iv": 0.3894, "open_interest": 28.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0027, "vega": 0.8667, "theta": -0.0856, "rho": 1.1419, "theo": 78.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-09-18T09:37:18", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "ISRG270319P00350000", "bid": 17.5, "bid_size": 6.0, "ask": 18.4, "ask_size": 54.0, "iv": 0.397, "open_interest": 402.0, "volume": 6.0, "delta": -0.2384, "gamma": 0.0028, "vega": 0.8751, "theta": -0.0963, "rho": -0.4806, "theo": 17.8444, "change": -2.9, "open": 19.8, "high": 19.8, "low": 17.4, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-09-21T15:41:59", "percent_change": -14.2157, "prev_day_close": 20.3999996185303}, {"option": "ISRG270319C00360000", "bid": 68.7, "bid_size": 105.0, "ask": 73.2, "ask_size": 21.0, "iv": 0.386, "open_interest": 52.0, "volume": 2.0, "delta": 0.7341, "gamma": 0.0029, "vega": 0.9258, "theta": -0.0922, "rho": 1.1125, "theo": 71.536, "change": -2.45, "open": 63.0, "high": 63.0, "low": 63.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-09-21T11:46:39", "percent_change": -3.74331, "prev_day_close": 65.4499988555908}, {"option": "ISRG270319P00360000", "bid": 20.1, "bid_size": 57.0, "ask": 21.5, "ask_size": 31.0, "iv": 0.3902, "open_interest": 46.0, "volume": 0.0, "delta": -0.2709, "gamma": 0.003, "vega": 0.9334, "theta": -0.1021, "rho": -0.5396, "theo": 20.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-09-18T11:30:10", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "ISRG270319C00370000", "bid": 61.0, "bid_size": 69.0, "ask": 67.1, "ask_size": 36.0, "iv": 0.3776, "open_interest": 23.0, "volume": 5.0, "delta": 0.7014, "gamma": 0.0031, "vega": 0.9784, "theta": -0.0982, "rho": 1.079, "theo": 65.1818, "change": 4.9, "open": 62.9, "high": 64.3, "low": 62.9, "tick": "up", "last_trade_price": 64.3, "last_trade_time": "2026-09-21T14:31:08", "percent_change": 8.24916, "prev_day_close": 59.3999996185303}, {"option": "ISRG270319P00370000", "bid": 24.0, "bid_size": 6.0, "ask": 25.0, "ask_size": 21.0, "iv": 0.3897, "open_interest": 113.0, "volume": 1.0, "delta": -0.3043, "gamma": 0.0032, "vega": 0.9853, "theta": -0.1072, "rho": -0.6031, "theo": 24.4559, "change": -1.3, "open": 26.2, "high": 26.2, "low": 26.2, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-09-21T13:11:52", "percent_change": -4.72727, "prev_day_close": 27.5}, {"option": "ISRG270319C00380000", "bid": 55.0, "bid_size": 62.0, "ask": 61.0, "ask_size": 38.0, "iv": 0.3747, "open_interest": 29.0, "volume": 2.0, "delta": 0.6674, "gamma": 0.0033, "vega": 1.0246, "theta": -0.1032, "rho": 1.0397, "theo": 59.2065, "change": 5.5, "open": 53.8, "high": 59.0, "low": 53.8, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-09-21T14:36:56", "percent_change": 10.2804, "prev_day_close": 53.5}, {"option": "ISRG270319P00380000", "bid": 27.7, "bid_size": 36.0, "ask": 28.9, "ask_size": 86.0, "iv": 0.386, "open_interest": 92.0, "volume": 1.0, "delta": -0.3398, "gamma": 0.0034, "vega": 1.0302, "theta": -0.1116, "rho": -0.6627, "theo": 28.3468, "change": -0.95, "open": 30.9, "high": 30.9, "low": 30.9, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-09-21T10:50:18", "percent_change": -2.98273, "prev_day_close": 31.8500003814697}, {"option": "ISRG270319C00390000", "bid": 50.0, "bid_size": 63.0, "ask": 55.0, "ask_size": 12.0, "iv": 0.3736, "open_interest": 50.0, "volume": 0.0, "delta": 0.6323, "gamma": 0.0034, "vega": 1.0624, "theta": -0.1074, "rho": 0.9976, "theo": 53.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.25, "last_trade_time": "2026-09-11T10:15:25", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "ISRG270319P00390000", "bid": 32.1, "bid_size": 7.0, "ask": 33.2, "ask_size": 24.0, "iv": 0.3843, "open_interest": 67.0, "volume": 1.0, "delta": -0.3764, "gamma": 0.0036, "vega": 1.0664, "theta": -0.1152, "rho": -0.7238, "theo": 32.6334, "change": -1.05, "open": 35.6, "high": 35.6, "low": 35.6, "tick": "down", "last_trade_price": 35.6, "last_trade_time": "2026-09-21T11:00:59", "percent_change": -2.86494, "prev_day_close": 36.6499996185303}, {"option": "ISRG270319C00400000", "bid": 46.3, "bid_size": 114.0, "ask": 49.8, "ask_size": 48.0, "iv": 0.3787, "open_interest": 121.0, "volume": 7.0, "delta": 0.5966, "gamma": 0.0036, "vega": 1.0918, "theta": -0.1107, "rho": 0.9512, "theo": 48.4176, "change": 6.17, "open": 46.5, "high": 48.67, "low": 45.6, "tick": "no_change", "last_trade_price": 48.67, "last_trade_time": "2026-09-21T15:09:29", "percent_change": 14.5176, "prev_day_close": 42.5}, {"option": "ISRG270319P00400000", "bid": 35.9, "bid_size": 117.0, "ask": 37.9, "ask_size": 39.0, "iv": 0.3781, "open_interest": 82.0, "volume": 1.0, "delta": -0.4138, "gamma": 0.0038, "vega": 1.093, "theta": -0.1179, "rho": -0.7828, "theo": 37.3332, "change": -2.95, "open": 39.0, "high": 39.0, "low": 39.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-09-21T12:23:37", "percent_change": -7.03218, "prev_day_close": 41.9500007629394}, {"option": "ISRG270319C00410000", "bid": 43.0, "bid_size": 68.0, "ask": 45.1, "ask_size": 39.0, "iv": 0.3843, "open_interest": 73.0, "volume": 0.0, "delta": 0.5606, "gamma": 0.0036, "vega": 1.1119, "theta": -0.1129, "rho": 0.9032, "theo": 43.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-09-18T14:31:58", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "ISRG270319P00410000", "bid": 41.0, "bid_size": 83.0, "ask": 43.0, "ask_size": 31.0, "iv": 0.3764, "open_interest": 28.0, "volume": 0.0, "delta": -0.4518, "gamma": 0.0038, "vega": 1.1095, "theta": -0.1196, "rho": -0.8387, "theo": 42.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-09-17T09:30:06", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "ISRG270319C00420000", "bid": 36.3, "bid_size": 139.0, "ask": 40.6, "ask_size": 54.0, "iv": 0.3724, "open_interest": 73.0, "volume": 1.0, "delta": 0.5248, "gamma": 0.0037, "vega": 1.1229, "theta": -0.1142, "rho": 0.8527, "theo": 39.1768, "change": 2.45, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-09-21T12:48:57", "percent_change": 6.8917, "prev_day_close": 35.5499992370606}, {"option": "ISRG270319P00420000", "bid": 46.9, "bid_size": 48.0, "ask": 48.4, "ask_size": 31.0, "iv": 0.3762, "open_interest": 59.0, "volume": 0.0, "delta": -0.4898, "gamma": 0.0039, "vega": 1.116, "theta": -0.1204, "rho": -0.8907, "theo": 47.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.93, "last_trade_time": "2026-09-09T13:15:18", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "ISRG270319C00430000", "bid": 34.7, "bid_size": 57.0, "ask": 36.6, "ask_size": 69.0, "iv": 0.3824, "open_interest": 68.0, "volume": 4.0, "delta": 0.4893, "gamma": 0.0037, "vega": 1.1249, "theta": -0.1145, "rho": 0.8021, "theo": 35.1184, "change": 3.2, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-09-21T14:53:34", "percent_change": 10.0629, "prev_day_close": 31.7999992370606}, {"option": "ISRG270319P00430000", "bid": 52.3, "bid_size": 102.0, "ask": 54.3, "ask_size": 35.0, "iv": 0.3728, "open_interest": 18.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.004, "vega": 1.1113, "theta": -0.1202, "rho": -0.9359, "theo": 53.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.6, "last_trade_time": "2026-09-11T14:50:10", "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "ISRG270319C00440000", "bid": 29.3, "bid_size": 118.0, "ask": 32.8, "ask_size": 44.0, "iv": 0.3735, "open_interest": 55.0, "volume": 1.0, "delta": 0.4547, "gamma": 0.0037, "vega": 1.1182, "theta": -0.114, "rho": 0.7504, "theo": 31.4198, "change": 2.5, "open": 31.05, "high": 31.05, "low": 31.05, "tick": "up", "last_trade_price": 31.05, "last_trade_time": "2026-09-21T15:12:31", "percent_change": 8.75657, "prev_day_close": 28.5499992370606}, {"option": "ISRG270319P00440000", "bid": 58.8, "bid_size": 53.0, "ask": 60.6, "ask_size": 33.0, "iv": 0.3728, "open_interest": 27.0, "volume": 0.0, "delta": -0.5649, "gamma": 0.004, "vega": 1.098, "theta": -0.1193, "rho": -0.9764, "theo": 60.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.95, "last_trade_time": "2026-09-09T09:30:30", "percent_change": 0.0, "prev_day_close": 65.6999969482422}, {"option": "ISRG270319C00450000", "bid": 27.7, "bid_size": 73.0, "ask": 29.4, "ask_size": 86.0, "iv": 0.3806, "open_interest": 20.0, "volume": 16.0, "delta": 0.4211, "gamma": 0.0037, "vega": 1.104, "theta": -0.1126, "rho": 0.7001, "theo": 28.0609, "change": 2.35, "open": 24.85, "high": 28.2, "low": 24.85, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-09-21T15:20:29", "percent_change": 9.12621, "prev_day_close": 25.75}, {"option": "ISRG270319P00450000", "bid": 65.8, "bid_size": 30.0, "ask": 67.2, "ask_size": 28.0, "iv": 0.3735, "open_interest": 64.0, "volume": 0.0, "delta": -0.6013, "gamma": 0.004, "vega": 1.0749, "theta": -0.1175, "rho": -1.004, "theo": 66.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.36, "last_trade_time": "2026-09-15T15:37:10", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "ISRG270319C00460000", "bid": 23.9, "bid_size": 108.0, "ask": 26.4, "ask_size": 50.0, "iv": 0.3769, "open_interest": 20.0, "volume": 0.0, "delta": 0.3888, "gamma": 0.0036, "vega": 1.0823, "theta": -0.1105, "rho": 0.6497, "theo": 25.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-09-14T15:50:21", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "ISRG270319P00460000", "bid": 72.9, "bid_size": 15.0, "ask": 77.3, "ask_size": 98.0, "iv": 0.3883, "open_interest": 25.0, "volume": 0.0, "delta": -0.6366, "gamma": 0.0039, "vega": 1.0428, "theta": -0.1151, "rho": -1.0281, "theo": 73.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.2, "last_trade_time": "2026-07-30T11:52:10", "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "ISRG270319C00470000", "bid": 20.6, "bid_size": 107.0, "ask": 23.5, "ask_size": 37.0, "iv": 0.3733, "open_interest": 15.0, "volume": 0.0, "delta": 0.3579, "gamma": 0.0035, "vega": 1.0551, "theta": -0.1077, "rho": 0.6021, "theo": 22.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.32, "last_trade_time": "2026-09-16T10:14:59", "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "ISRG270319P00470000", "bid": 80.2, "bid_size": 16.0, "ask": 84.8, "ask_size": 104.0, "iv": 0.3894, "open_interest": 17.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.0039, "vega": 1.0044, "theta": -0.1121, "rho": -1.0427, "theo": 81.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-09-04T12:01:48", "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "ISRG270319C00480000", "bid": 18.9, "bid_size": 115.0, "ask": 20.9, "ask_size": 44.0, "iv": 0.3762, "open_interest": 36.0, "volume": 1.0, "delta": 0.3287, "gamma": 0.0034, "vega": 1.022, "theta": -0.1045, "rho": 0.555, "theo": 19.835, "change": 2.2, "open": 20.1, "high": 20.1, "low": 20.1, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-09-21T14:49:51", "percent_change": 12.2905, "prev_day_close": 17.8999996185303}, {"option": "ISRG270319P00480000", "bid": 87.8, "bid_size": 18.0, "ask": 92.5, "ask_size": 95.0, "iv": 0.3902, "open_interest": 10.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0038, "vega": 0.9551, "theta": -0.1086, "rho": -1.0447, "theo": 88.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.9, "last_trade_time": "2026-08-03T10:23:43", "percent_change": 0.0, "prev_day_close": 97.1500015258789}, {"option": "ISRG270319C00490000", "bid": 16.6, "bid_size": 123.0, "ask": 18.4, "ask_size": 31.0, "iv": 0.3743, "open_interest": 31.0, "volume": 0.0, "delta": 0.3012, "gamma": 0.0033, "vega": 0.9855, "theta": -0.1008, "rho": 0.5113, "theo": 17.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-09-17T15:17:10", "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "ISRG270319P00490000", "bid": 95.8, "bid_size": 7.0, "ask": 100.8, "ask_size": 96.0, "iv": 0.3937, "open_interest": 13.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.0037, "vega": 0.9042, "theta": -0.1046, "rho": -1.0401, "theo": 96.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.54, "last_trade_time": "2026-09-08T15:00:37", "percent_change": 0.0, "prev_day_close": 104.799999237061}, {"option": "ISRG270319C00500000", "bid": 14.5, "bid_size": 110.0, "ask": 16.4, "ask_size": 32.0, "iv": 0.3737, "open_interest": 417.0, "volume": 0.0, "delta": 0.2755, "gamma": 0.0031, "vega": 0.9453, "theta": -0.0968, "rho": 0.4691, "theo": 15.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-09-18T12:27:31", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ISRG270319P00500000", "bid": 104.0, "bid_size": 7.0, "ask": 107.7, "ask_size": 97.0, "iv": 0.388, "open_interest": 624.0, "volume": 0.0, "delta": -0.7636, "gamma": 0.0036, "vega": 0.8438, "theta": -0.1004, "rho": -1.0098, "theo": 104.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.1, "last_trade_time": "2026-09-18T12:37:01", "percent_change": 0.0, "prev_day_close": 113.150001525879}, {"option": "ISRG270319C00510000", "bid": 12.8, "bid_size": 36.0, "ask": 14.6, "ask_size": 3.0, "iv": 0.374, "open_interest": 18.0, "volume": 0.0, "delta": 0.2515, "gamma": 0.003, "vega": 0.9029, "theta": -0.0925, "rho": 0.4298, "theo": 13.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-08T12:03:35", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "ISRG270319P00510000", "bid": 111.7, "bid_size": 4.0, "ask": 117.6, "ask_size": 25.0, "iv": 0.394, "open_interest": 6.0, "volume": 0.0, "delta": -0.7914, "gamma": 0.0035, "vega": 0.7851, "theta": -0.0958, "rho": -1.0015, "theo": 113.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.3, "last_trade_time": "2026-08-03T13:28:55", "percent_change": 0.0, "prev_day_close": 122.200000762939}, {"option": "ISRG270319C00520000", "bid": 11.3, "bid_size": 38.0, "ask": 13.2, "ask_size": 5.0, "iv": 0.3758, "open_interest": 36.0, "volume": 0.0, "delta": 0.2292, "gamma": 0.0028, "vega": 0.8596, "theta": -0.0882, "rho": 0.3933, "theo": 12.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.38, "last_trade_time": "2026-09-11T15:48:45", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ISRG270319P00520000", "bid": 120.9, "bid_size": 5.0, "ask": 125.2, "ask_size": 25.0, "iv": 0.3929, "open_interest": 10.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.0034, "vega": 0.7188, "theta": -0.0912, "rho": -0.9379, "theo": 121.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.0, "last_trade_time": "2026-07-20T11:33:37", "percent_change": 0.0, "prev_day_close": 130.949996948242}, {"option": "ISRG270319C00530000", "bid": 10.3, "bid_size": 4.0, "ask": 11.7, "ask_size": 4.0, "iv": 0.3781, "open_interest": 47.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.0027, "vega": 0.8146, "theta": -0.0837, "rho": 0.3587, "theo": 10.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-08-18T14:28:28", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "ISRG270319P00530000", "bid": 129.2, "bid_size": 5.0, "ask": 134.6, "ask_size": 26.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.8419, "gamma": 0.0032, "vega": 0.653, "theta": -0.0861, "rho": -0.8895, "theo": 130.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.1, "last_trade_time": "2026-06-26T15:28:05", "percent_change": 0.0, "prev_day_close": 139.650001525879}, {"option": "ISRG270319C00540000", "bid": 8.9, "bid_size": 14.0, "ask": 10.3, "ask_size": 4.0, "iv": 0.3766, "open_interest": 13.0, "volume": 0.0, "delta": 0.1899, "gamma": 0.0025, "vega": 0.7705, "theta": -0.0792, "rho": 0.3275, "theo": 9.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-08-05T15:44:13", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ISRG270319P00540000", "bid": 138.2, "bid_size": 5.0, "ask": 143.4, "ask_size": 27.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0031, "vega": 0.5851, "theta": -0.082, "rho": -0.8243, "theo": 139.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.7, "last_trade_time": "2026-04-08T11:43:11", "percent_change": 0.0, "prev_day_close": 148.949996948242}, {"option": "ISRG270319C00550000", "bid": 7.9, "bid_size": 5.0, "ask": 9.4, "ask_size": 6.0, "iv": 0.3793, "open_interest": 170.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.0024, "vega": 0.7264, "theta": -0.0748, "rho": 0.2982, "theo": 8.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-16T11:54:53", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "ISRG270319P00550000", "bid": 146.9, "bid_size": 21.0, "ask": 153.6, "ask_size": 25.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.003, "vega": 0.511, "theta": -0.0765, "rho": -0.7564, "theo": 148.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.2, "last_trade_time": "2026-07-20T12:11:25", "percent_change": 0.0, "prev_day_close": 157.900001525879}, {"option": "ISRG270319C00560000", "bid": 7.0, "bid_size": 58.0, "ask": 10.0, "ask_size": 188.0, "iv": 0.3922, "open_interest": 46.0, "volume": 0.0, "delta": 0.1568, "gamma": 0.0022, "vega": 0.6828, "theta": -0.0704, "rho": 0.2712, "theo": 7.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-09-18T09:44:15", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "ISRG270319P00560000", "bid": 156.7, "bid_size": 23.0, "ask": 162.4, "ask_size": 21.0, "iv": 0.4069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0029, "vega": 0.4416, "theta": -0.0716, "rho": -0.659, "theo": 158.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.2, "last_trade_time": "2026-04-23T15:03:24", "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "ISRG270319C00570000", "bid": 6.2, "bid_size": 5.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.3816, "open_interest": 32.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0021, "vega": 0.6413, "theta": -0.0662, "rho": 0.247, "theo": 6.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-03T11:51:23", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ISRG270319P00570000", "bid": 166.7, "bid_size": 3.0, "ask": 171.9, "ask_size": 25.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0027, "vega": 0.3758, "theta": -0.0644, "rho": -0.5978, "theo": 167.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.6, "last_trade_time": "2026-04-23T13:17:25", "percent_change": 0.0, "prev_day_close": 177.75}, {"option": "ISRG270319C00580000", "bid": 5.5, "bid_size": 53.0, "ask": 6.4, "ask_size": 35.0, "iv": 0.3803, "open_interest": 36.0, "volume": 0.0, "delta": 0.1292, "gamma": 0.0019, "vega": 0.6006, "theta": -0.0621, "rho": 0.2244, "theo": 6.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-18T13:02:42", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "ISRG270319P00580000", "bid": 176.4, "bid_size": 3.0, "ask": 181.6, "ask_size": 23.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0026, "vega": 0.2894, "theta": -0.0634, "rho": -0.4595, "theo": 177.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.2, "last_trade_time": "2026-06-18T10:14:23", "percent_change": 0.0, "prev_day_close": 187.399993896484}, {"option": "ISRG270319C00600000", "bid": 4.3, "bid_size": 3.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.3825, "open_interest": 33.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.0017, "vega": 0.5248, "theta": -0.0544, "rho": 0.1856, "theo": 4.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-20T13:13:31", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ISRG270319P00600000", "bid": 192.9, "bid_size": 16.0, "ask": 201.2, "ask_size": 17.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0023, "vega": 0.1692, "theta": -0.0566, "rho": -0.2562, "theo": 196.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.199996948242}, {"option": "ISRG270319C00620000", "bid": 3.3, "bid_size": 10.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.3878, "open_interest": 53.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0014, "vega": 0.4559, "theta": -0.0475, "rho": 0.153, "theo": 3.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-09-14T10:41:46", "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "ISRG270319P00620000", "bid": 213.4, "bid_size": 16.0, "ask": 221.2, "ask_size": 17.0, "iv": 0.4323, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.001, "vega": 0.0, "theta": -0.0511, "rho": 0.0, "theo": 216.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.699996948242}, {"option": "ISRG270319C00640000", "bid": 1.45, "bid_size": 83.0, "ask": 5.2, "ask_size": 95.0, "iv": 0.3969, "open_interest": 20.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0012, "vega": 0.3956, "theta": -0.0413, "rho": 0.1267, "theo": 3.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-06-05T11:25:10", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "ISRG270319P00640000", "bid": 233.4, "bid_size": 16.0, "ask": 241.2, "ask_size": 17.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": -0.0511, "rho": 0.0, "theo": 236.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.649993896484}, {"option": "ISRG270319C00660000", "bid": 1.2, "bid_size": 70.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.3815, "open_interest": 41.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0011, "vega": 0.3418, "theta": -0.0359, "rho": 0.1048, "theo": 2.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-15T11:27:30", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "ISRG270319P00660000", "bid": 252.9, "bid_size": 16.0, "ask": 261.2, "ask_size": 17.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0511, "rho": 0.0, "theo": 256.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.649993896484}, {"option": "ISRG270319C00680000", "bid": 1.45, "bid_size": 23.0, "ask": 2.95, "ask_size": 66.0, "iv": 0.4035, "open_interest": 24.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0009, "vega": 0.2957, "theta": -0.0311, "rho": 0.0871, "theo": 2.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-08-18T11:37:56", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ISRG270319P00680000", "bid": 273.0, "bid_size": 16.0, "ask": 281.2, "ask_size": 17.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0512, "rho": 0.0, "theo": 276.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.650009155273}, {"option": "ISRG270319C00700000", "bid": 0.5, "bid_size": 82.0, "ask": 2.55, "ask_size": 58.0, "iv": 0.3955, "open_interest": 14.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0008, "vega": 0.2551, "theta": -0.027, "rho": 0.0724, "theo": 1.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-16T14:53:26", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "ISRG270319P00700000", "bid": 293.2, "bid_size": 16.0, "ask": 301.2, "ask_size": 17.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0511, "rho": 0.0, "theo": 296.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.71, "last_trade_time": "2026-07-14T10:57:11", "percent_change": 0.0, "prev_day_close": 306.949996948242}, {"option": "ISRG270319C00720000", "bid": 1.05, "bid_size": 8.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.4055, "open_interest": 10.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0007, "vega": 0.2203, "theta": -0.0234, "rho": 0.0603, "theo": 1.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-25T12:05:44", "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "ISRG270319P00720000", "bid": 312.9, "bid_size": 16.0, "ask": 321.2, "ask_size": 17.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0511, "rho": 0.0, "theo": 316.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.53, "last_trade_time": "2026-07-14T10:57:11", "percent_change": 0.0, "prev_day_close": 326.649993896484}, {"option": "ISRG270416C00200000", "bid": 206.0, "bid_size": 17.0, "ask": 213.6, "ask_size": 16.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0003, "vega": 0.1256, "theta": 0.0, "rho": 1.0709, "theo": 208.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.150001525879}, {"option": "ISRG270416P00200000", "bid": 0.2, "bid_size": 66.0, "ask": 1.75, "ask_size": 109.0, "iv": 0.4924, "open_interest": 25.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0003, "vega": 0.1267, "theta": -0.0143, "rho": -0.0404, "theo": 0.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T12:34:19", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "ISRG270416C00210000", "bid": 196.5, "bid_size": 17.0, "ask": 204.4, "ask_size": 16.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0003, "vega": 0.1536, "theta": 0.0, "rho": 1.1152, "theo": 198.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.299995422363}, {"option": "ISRG270416P00210000", "bid": 0.7, "bid_size": 14.0, "ask": 2.05, "ask_size": 85.0, "iv": 0.4902, "open_interest": 2.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0003, "vega": 0.1548, "theta": -0.0172, "rho": -0.0512, "theo": 1.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-01T14:59:23", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "ISRG270416C00220000", "bid": 187.1, "bid_size": 23.0, "ask": 193.2, "ask_size": 22.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0004, "vega": 0.1864, "theta": 0.0, "rho": 1.1567, "theo": 189.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.300003051758}, {"option": "ISRG270416P00220000", "bid": 1.0, "bid_size": 6.0, "ask": 2.4, "ask_size": 76.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0004, "vega": 0.1881, "theta": -0.0206, "rho": -0.0645, "theo": 1.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "ISRG270416C00230000", "bid": 177.8, "bid_size": 23.0, "ask": 183.9, "ask_size": 23.0, "iv": 0.4971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0005, "vega": 0.2234, "theta": -0.0043, "rho": 1.1954, "theo": 180.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.700004577637}, {"option": "ISRG270416P00230000", "bid": 1.35, "bid_size": 12.0, "ask": 2.9, "ask_size": 73.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0005, "vega": 0.2254, "theta": -0.0243, "rho": -0.0804, "theo": 2.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ISRG270416C00240000", "bid": 168.5, "bid_size": 23.0, "ask": 174.6, "ask_size": 22.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0006, "vega": 0.2658, "theta": -0.0094, "rho": 1.2305, "theo": 170.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.700004577637}, {"option": "ISRG270416P00240000", "bid": 1.85, "bid_size": 6.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.4553, "open_interest": 2.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0006, "vega": 0.2682, "theta": -0.0284, "rho": -0.0992, "theo": 2.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T15:59:37", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ISRG270416C00250000", "bid": 159.4, "bid_size": 23.0, "ask": 164.8, "ask_size": 7.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0007, "vega": 0.3125, "theta": -0.015, "rho": 1.2621, "theo": 161.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.449996948242}, {"option": "ISRG270416P00250000", "bid": 2.2, "bid_size": 17.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.4376, "open_interest": 1.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0008, "vega": 0.3155, "theta": -0.033, "rho": -0.1216, "theo": 3.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-08T11:56:24", "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "ISRG270416C00260000", "bid": 150.4, "bid_size": 23.0, "ask": 156.0, "ask_size": 5.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0009, "vega": 0.3647, "theta": -0.021, "rho": 1.289, "theo": 152.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.650001525879}, {"option": "ISRG270416P00260000", "bid": 2.95, "bid_size": 10.0, "ask": 5.4, "ask_size": 68.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0009, "vega": 0.3679, "theta": -0.038, "rho": -0.1475, "theo": 3.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "ISRG270416C00270000", "bid": 141.5, "bid_size": 42.0, "ask": 147.8, "ask_size": 23.0, "iv": 0.4513, "open_interest": 4.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.001, "vega": 0.4207, "theta": -0.0273, "rho": 1.3116, "theo": 143.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.8, "last_trade_time": "2026-09-08T15:19:43", "percent_change": 0.0, "prev_day_close": 135.900001525879}, {"option": "ISRG270416P00270000", "bid": 3.9, "bid_size": 10.0, "ask": 5.9, "ask_size": 43.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0011, "vega": 0.4251, "theta": -0.0434, "rho": -0.1776, "theo": 4.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ISRG270416C00280000", "bid": 132.8, "bid_size": 35.0, "ask": 139.0, "ask_size": 17.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0012, "vega": 0.4815, "theta": -0.0339, "rho": 1.3284, "theo": 135.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.400001525879}, {"option": "ISRG270416P00280000", "bid": 4.9, "bid_size": 4.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.419, "open_interest": 25.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0012, "vega": 0.4859, "theta": -0.0491, "rho": -0.2121, "theo": 5.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-09-08T11:23:18", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ISRG270416C00290000", "bid": 124.3, "bid_size": 22.0, "ask": 129.7, "ask_size": 14.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0014, "vega": 0.5452, "theta": -0.0407, "rho": 1.3404, "theo": 126.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.650001525879}, {"option": "ISRG270416P00290000", "bid": 6.3, "bid_size": 69.0, "ask": 8.7, "ask_size": 93.0, "iv": 0.4277, "open_interest": 29.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0014, "vega": 0.5517, "theta": -0.055, "rho": -0.2511, "theo": 7.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-16T12:11:24", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "ISRG270416C00295000", "bid": 120.4, "bid_size": 93.0, "ask": 125.8, "ask_size": 25.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0015, "vega": 0.5786, "theta": -0.0442, "rho": 1.3437, "theo": 122.5832, "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": 114.600002288818}, {"option": "ISRG270416P00295000", "bid": 6.9, "bid_size": 43.0, "ask": 8.5, "ask_size": 49.0, "iv": 0.4157, "open_interest": 22.0, "volume": 2.0, "delta": -0.1126, "gamma": 0.0015, "vega": 0.5848, "theta": -0.0581, "rho": -0.2724, "theo": 7.8781, "change": -1.9, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-09-21T14:42:20", "percent_change": -20.0, "prev_day_close": 9.49999976158142}, {"option": "ISRG270416C00300000", "bid": 116.1, "bid_size": 85.0, "ask": 121.6, "ask_size": 25.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0016, "vega": 0.6121, "theta": -0.0477, "rho": 1.3458, "theo": 118.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.599998474121}, {"option": "ISRG270416P00300000", "bid": 7.4, "bid_size": 48.0, "ask": 10.1, "ask_size": 62.0, "iv": 0.4177, "open_interest": 43.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0016, "vega": 0.6178, "theta": -0.0612, "rho": -0.2947, "theo": 8.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.16, "last_trade_time": "2026-09-11T09:38:26", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ISRG270416C00305000", "bid": 111.0, "bid_size": 59.0, "ask": 117.5, "ask_size": 5.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0017, "vega": 0.6457, "theta": -0.0512, "rho": 1.3467, "theo": 114.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.849998474121}, {"option": "ISRG270416P00305000", "bid": 8.5, "bid_size": 10.0, "ask": 10.9, "ask_size": 53.0, "iv": 0.4169, "open_interest": 36.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.0017, "vega": 0.6524, "theta": -0.0643, "rho": -0.3175, "theo": 9.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-09-03T15:40:45", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ISRG270416C00310000", "bid": 108.7, "bid_size": 46.0, "ask": 113.4, "ask_size": 5.0, "iv": 0.42, "open_interest": 4.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0018, "vega": 0.6801, "theta": -0.0547, "rho": 1.3458, "theo": 110.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.2, "last_trade_time": "2026-09-08T15:19:43", "percent_change": 0.0, "prev_day_close": 103.049999237061}, {"option": "ISRG270416P00310000", "bid": 9.6, "bid_size": 37.0, "ask": 10.7, "ask_size": 38.0, "iv": 0.4078, "open_interest": 155.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.0018, "vega": 0.6887, "theta": -0.0674, "rho": -0.3434, "theo": 10.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-09-18T13:19:05", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ISRG270416C00315000", "bid": 103.2, "bid_size": 67.0, "ask": 109.1, "ask_size": 3.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.0019, "vega": 0.7149, "theta": -0.0582, "rho": 1.3429, "theo": 106.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.9, "last_trade_time": "2026-08-28T11:25:29", "percent_change": 0.0, "prev_day_close": 98.9499969482422}, {"option": "ISRG270416P00315000", "bid": 10.4, "bid_size": 11.0, "ask": 12.7, "ask_size": 48.0, "iv": 0.4117, "open_interest": 8.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0019, "vega": 0.7226, "theta": -0.0705, "rho": -0.3681, "theo": 11.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-09-17T14:25:43", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "ISRG270416C00320000", "bid": 99.9, "bid_size": 95.0, "ask": 105.9, "ask_size": 25.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.002, "vega": 0.7491, "theta": -0.0617, "rho": 1.3388, "theo": 102.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "ISRG270416P00320000", "bid": 9.2, "bid_size": 90.0, "ask": 14.0, "ask_size": 69.0, "iv": 0.3962, "open_interest": 119.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.002, "vega": 0.7562, "theta": -0.0736, "rho": -0.3946, "theo": 12.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-09-11T11:10:15", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ISRG270416C00325000", "bid": 96.5, "bid_size": 85.0, "ask": 102.2, "ask_size": 23.0, "iv": 0.4103, "open_interest": 1.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.0021, "vega": 0.783, "theta": -0.0651, "rho": 1.3335, "theo": 98.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.23, "last_trade_time": "2026-09-01T09:48:32", "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "ISRG270416P00325000", "bid": 12.7, "bid_size": 35.0, "ask": 14.5, "ask_size": 74.0, "iv": 0.4057, "open_interest": 39.0, "volume": 6.0, "delta": -0.1778, "gamma": 0.0021, "vega": 0.792, "theta": -0.0767, "rho": -0.4236, "theo": 13.5027, "change": -2.1, "open": 13.3, "high": 13.3, "low": 13.3, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-09-21T13:08:25", "percent_change": -13.6364, "prev_day_close": 15.3999996185303}, {"option": "ISRG270416C00330000", "bid": 92.0, "bid_size": 52.0, "ask": 98.0, "ask_size": 27.0, "iv": 0.4002, "open_interest": 1.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0022, "vega": 0.817, "theta": -0.0685, "rho": 1.3262, "theo": 95.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.3, "last_trade_time": "2026-08-20T10:22:29", "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "ISRG270416P00330000", "bid": 13.0, "bid_size": 88.0, "ask": 16.0, "ask_size": 92.0, "iv": 0.4005, "open_interest": 45.0, "volume": 0.0, "delta": -0.1902, "gamma": 0.0022, "vega": 0.8274, "theta": -0.0797, "rho": -0.4529, "theo": 14.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-09-08T10:59:39", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "ISRG270416C00335000", "bid": 89.5, "bid_size": 36.0, "ask": 94.3, "ask_size": 9.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0023, "vega": 0.8507, "theta": -0.0718, "rho": 1.3171, "theo": 91.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "ISRG270416P00335000", "bid": 14.9, "bid_size": 6.0, "ask": 17.6, "ask_size": 37.0, "iv": 0.4043, "open_interest": 20.0, "volume": 0.0, "delta": -0.2034, "gamma": 0.0024, "vega": 0.8596, "theta": -0.0826, "rho": -0.4811, "theo": 15.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-09-17T11:57:02", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ISRG270416C00340000", "bid": 86.5, "bid_size": 53.0, "ask": 90.6, "ask_size": 5.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.0024, "vega": 0.8832, "theta": -0.0751, "rho": 1.3069, "theo": 87.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3500022888184}, {"option": "ISRG270416P00340000", "bid": 16.3, "bid_size": 5.0, "ask": 18.9, "ask_size": 33.0, "iv": 0.4022, "open_interest": 21.0, "volume": 0.0, "delta": -0.2173, "gamma": 0.0025, "vega": 0.8918, "theta": -0.0855, "rho": -0.5118, "theo": 17.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.35, "last_trade_time": "2026-09-08T10:53:43", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ISRG270416C00345000", "bid": 83.7, "bid_size": 74.0, "ask": 86.7, "ask_size": 8.0, "iv": 0.4044, "open_interest": 3.0, "volume": 0.0, "delta": 0.7707, "gamma": 0.0025, "vega": 0.9147, "theta": -0.0782, "rho": 1.2955, "theo": 84.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.24, "last_trade_time": "2026-09-14T11:30:53", "percent_change": 0.0, "prev_day_close": 78.3499984741211}, {"option": "ISRG270416P00345000", "bid": 17.4, "bid_size": 39.0, "ask": 20.3, "ask_size": 90.0, "iv": 0.3988, "open_interest": 10.0, "volume": 0.0, "delta": -0.2312, "gamma": 0.0026, "vega": 0.9241, "theta": -0.0883, "rho": -0.5427, "theo": 18.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-08-24T13:48:31", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "ISRG270416C00350000", "bid": 78.6, "bid_size": 105.0, "ask": 83.5, "ask_size": 18.0, "iv": 0.3945, "open_interest": 3.0, "volume": 1.0, "delta": 0.7566, "gamma": 0.0026, "vega": 0.9457, "theta": -0.0812, "rho": 1.2822, "theo": 81.127, "change": 2.2, "open": 77.0, "high": 77.0, "low": 77.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-09-21T11:56:49", "percent_change": 2.94117, "prev_day_close": 74.8000030517578}, {"option": "ISRG270416P00350000", "bid": 19.3, "bid_size": 11.0, "ask": 20.6, "ask_size": 13.0, "iv": 0.3928, "open_interest": 1.0, "volume": 0.0, "delta": -0.2457, "gamma": 0.0027, "vega": 0.9564, "theta": -0.091, "rho": -0.5765, "theo": 20.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.81, "last_trade_time": "2026-09-08T10:52:01", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "ISRG270416C00355000", "bid": 76.3, "bid_size": 97.0, "ask": 80.0, "ask_size": 8.0, "iv": 0.3972, "open_interest": 4.0, "volume": 0.0, "delta": 0.7421, "gamma": 0.0027, "vega": 0.9756, "theta": -0.0841, "rho": 1.2672, "theo": 77.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.3, "last_trade_time": "2026-09-08T15:19:43", "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "ISRG270416P00355000", "bid": 20.5, "bid_size": 13.0, "ask": 23.4, "ask_size": 87.0, "iv": 0.3954, "open_interest": 2.0, "volume": 1.0, "delta": -0.2608, "gamma": 0.0028, "vega": 0.9847, "theta": -0.0935, "rho": -0.6084, "theo": 21.7837, "change": -0.69, "open": 23.86, "high": 23.86, "low": 23.86, "tick": "down", "last_trade_price": 23.86, "last_trade_time": "2026-09-21T10:45:45", "percent_change": -2.81059, "prev_day_close": 24.5499992370605}, {"option": "ISRG270416C00360000", "bid": 71.8, "bid_size": 100.0, "ask": 76.8, "ask_size": 18.0, "iv": 0.3893, "open_interest": 5.0, "volume": 0.0, "delta": 0.7272, "gamma": 0.0028, "vega": 1.0039, "theta": -0.0868, "rho": 1.2513, "theo": 74.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.55, "last_trade_time": "2026-09-18T13:21:58", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "ISRG270416P00360000", "bid": 21.3, "bid_size": 121.0, "ask": 24.7, "ask_size": 35.0, "iv": 0.3873, "open_interest": 2.0, "volume": 0.0, "delta": -0.2765, "gamma": 0.0029, "vega": 1.0126, "theta": -0.096, "rho": -0.6392, "theo": 23.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.95, "last_trade_time": "2026-09-08T13:28:41", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "ISRG270416C00365000", "bid": 70.3, "bid_size": 47.0, "ask": 73.7, "ask_size": 5.0, "iv": 0.3961, "open_interest": 14.0, "volume": 0.0, "delta": 0.7121, "gamma": 0.0028, "vega": 1.0305, "theta": -0.0895, "rho": 1.2345, "theo": 71.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.2, "last_trade_time": "2026-09-10T12:48:23", "percent_change": 0.0, "prev_day_close": 65.5999984741211}, {"option": "ISRG270416P00365000", "bid": 23.9, "bid_size": 2.0, "ask": 25.7, "ask_size": 4.0, "iv": 0.3863, "open_interest": 1.0, "volume": 0.0, "delta": -0.2923, "gamma": 0.003, "vega": 1.0396, "theta": -0.0983, "rho": -0.6739, "theo": 25.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.25, "last_trade_time": "2026-09-16T11:23:46", "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "ISRG270416C00370000", "bid": 66.3, "bid_size": 102.0, "ask": 70.7, "ask_size": 38.0, "iv": 0.3904, "open_interest": 80.0, "volume": 0.0, "delta": 0.6966, "gamma": 0.0029, "vega": 1.0559, "theta": -0.0919, "rho": 1.216, "theo": 68.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.88, "last_trade_time": "2026-09-14T14:55:03", "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "ISRG270416P00370000", "bid": 25.7, "bid_size": 14.0, "ask": 29.4, "ask_size": 94.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": -0.3081, "gamma": 0.003, "vega": 1.0654, "theta": -0.1005, "rho": -0.7082, "theo": 27.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "ISRG270416C00375000", "bid": 63.3, "bid_size": 92.0, "ask": 67.6, "ask_size": 45.0, "iv": 0.3883, "open_interest": 11.0, "volume": 0.0, "delta": 0.6808, "gamma": 0.003, "vega": 1.0798, "theta": -0.0942, "rho": 1.1959, "theo": 65.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.81, "last_trade_time": "2026-09-10T09:30:25", "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "ISRG270416P00375000", "bid": 27.2, "bid_size": 28.0, "ask": 30.5, "ask_size": 66.0, "iv": 0.3864, "open_interest": 0.0, "volume": 1.0, "delta": -0.3246, "gamma": 0.0031, "vega": 1.0875, "theta": -0.1025, "rho": -0.7425, "theo": 29.0577, "change": -2.97, "open": 29.43, "high": 29.43, "low": 29.43, "tick": "down", "last_trade_price": 29.43, "last_trade_time": "2026-09-21T13:11:52", "percent_change": -9.16667, "prev_day_close": 32.4000005722046}, {"option": "ISRG270416C00380000", "bid": 61.2, "bid_size": 131.0, "ask": 64.0, "ask_size": 8.0, "iv": 0.3874, "open_interest": 64.0, "volume": 23.0, "delta": 0.6648, "gamma": 0.0031, "vega": 1.1015, "theta": -0.0963, "rho": 1.1754, "theo": 62.579, "change": 5.55, "open": 62.0, "high": 62.0, "low": 62.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-09-21T14:07:29", "percent_change": 9.83171, "prev_day_close": 56.4500007629394}, {"option": "ISRG270416P00380000", "bid": 29.5, "bid_size": 13.0, "ask": 34.3, "ask_size": 96.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": -0.3412, "gamma": 0.0032, "vega": 1.1082, "theta": -0.1043, "rho": -0.772, "theo": 31.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "ISRG270416C00385000", "bid": 58.3, "bid_size": 93.0, "ask": 61.8, "ask_size": 15.0, "iv": 0.3883, "open_interest": 31.0, "volume": 0.0, "delta": 0.6486, "gamma": 0.0031, "vega": 1.1212, "theta": -0.0982, "rho": 1.1542, "theo": 59.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.01, "last_trade_time": "2026-09-14T09:44:38", "percent_change": 0.0, "prev_day_close": 54.8000011444092}, {"option": "ISRG270416P00385000", "bid": 31.5, "bid_size": 13.0, "ask": 35.6, "ask_size": 46.0, "iv": 0.3888, "open_interest": 1.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0033, "vega": 1.1276, "theta": -0.106, "rho": -0.8071, "theo": 33.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.91, "last_trade_time": "2026-08-28T12:29:58", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "ISRG270416C00390000", "bid": 53.4, "bid_size": 77.0, "ask": 59.2, "ask_size": 9.0, "iv": 0.378, "open_interest": 12.0, "volume": 0.0, "delta": 0.6323, "gamma": 0.0032, "vega": 1.1392, "theta": -0.0999, "rho": 1.1316, "theo": 57.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-09-16T11:00:17", "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "ISRG270416P00390000", "bid": 33.5, "bid_size": 16.0, "ask": 39.6, "ask_size": 30.0, "iv": 0.3939, "open_interest": 2.0, "volume": 0.0, "delta": -0.3758, "gamma": 0.0034, "vega": 1.145, "theta": -0.1075, "rho": -0.8412, "theo": 35.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.1, "last_trade_time": "2026-09-15T10:51:37", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "ISRG270416C00395000", "bid": 51.3, "bid_size": 74.0, "ask": 56.3, "ask_size": 4.0, "iv": 0.378, "open_interest": 24.0, "volume": 0.0, "delta": 0.6158, "gamma": 0.0032, "vega": 1.1552, "theta": -0.1015, "rho": 1.1078, "theo": 54.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.18, "last_trade_time": "2026-09-14T09:44:38", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "ISRG270416P00395000", "bid": 36.1, "bid_size": 7.0, "ask": 40.3, "ask_size": 37.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.3932, "gamma": 0.0034, "vega": 1.1593, "theta": -0.1088, "rho": -0.8758, "theo": 37.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9000015258789}, {"option": "ISRG270416C00400000", "bid": 50.9, "bid_size": 31.0, "ask": 53.9, "ask_size": 14.0, "iv": 0.3867, "open_interest": 35.0, "volume": 0.0, "delta": 0.5993, "gamma": 0.0033, "vega": 1.1691, "theta": -0.1028, "rho": 1.0838, "theo": 52.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.88, "last_trade_time": "2026-09-15T10:42:23", "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "ISRG270416P00400000", "bid": 38.4, "bid_size": 13.0, "ask": 42.7, "ask_size": 62.0, "iv": 0.3858, "open_interest": 2.0, "volume": 0.0, "delta": -0.4101, "gamma": 0.0035, "vega": 1.1714, "theta": -0.1099, "rho": -0.9016, "theo": 40.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-09-18T15:33:43", "percent_change": 0.0, "prev_day_close": 44.1999988555908}, {"option": "ISRG270416C00405000", "bid": 46.6, "bid_size": 93.0, "ask": 51.4, "ask_size": 4.0, "iv": 0.3776, "open_interest": 37.0, "volume": 0.0, "delta": 0.5827, "gamma": 0.0033, "vega": 1.1807, "theta": -0.104, "rho": 1.0597, "theo": 49.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-09-17T12:07:46", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "ISRG270416P00405000", "bid": 40.9, "bid_size": 6.0, "ask": 46.6, "ask_size": 35.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": -0.4277, "gamma": 0.0035, "vega": 1.1814, "theta": -0.1108, "rho": -0.9354, "theo": 42.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "ISRG270416C00410000", "bid": 45.1, "bid_size": 94.0, "ask": 49.0, "ask_size": 38.0, "iv": 0.3801, "open_interest": 3.0, "volume": 0.0, "delta": 0.5661, "gamma": 0.0034, "vega": 1.1903, "theta": -0.1049, "rho": 1.0346, "theo": 47.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-09-03T15:41:30", "percent_change": 0.0, "prev_day_close": 42.1999988555908}, {"option": "ISRG270416P00410000", "bid": 43.5, "bid_size": 16.0, "ask": 47.8, "ask_size": 51.0, "iv": 0.3839, "open_interest": 2.0, "volume": 0.0, "delta": -0.4453, "gamma": 0.0036, "vega": 1.189, "theta": -0.1116, "rho": -0.9674, "theo": 45.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.1, "last_trade_time": "2026-09-11T15:51:23", "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "ISRG270416C00415000", "bid": 41.6, "bid_size": 120.0, "ask": 46.6, "ask_size": 18.0, "iv": 0.3735, "open_interest": 42.0, "volume": 1.0, "delta": 0.5495, "gamma": 0.0034, "vega": 1.1978, "theta": -0.1057, "rho": 1.0085, "theo": 45.0192, "change": 3.1, "open": 43.9, "high": 43.9, "low": 43.9, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-09-21T13:50:05", "percent_change": 7.59804, "prev_day_close": 40.8000011444092}, {"option": "ISRG270416P00415000", "bid": 46.2, "bid_size": 16.0, "ask": 50.7, "ask_size": 91.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.4629, "gamma": 0.0036, "vega": 1.1945, "theta": -0.1122, "rho": -0.9957, "theo": 48.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5999984741211}, {"option": "ISRG270416C00420000", "bid": 39.0, "bid_size": 68.0, "ask": 44.4, "ask_size": 17.0, "iv": 0.3709, "open_interest": 26.0, "volume": 0.0, "delta": 0.533, "gamma": 0.0034, "vega": 1.2032, "theta": -0.1062, "rho": 0.9824, "theo": 42.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.89, "last_trade_time": "2026-09-15T10:42:23", "percent_change": 0.0, "prev_day_close": 38.9499988555908}, {"option": "ISRG270416P00420000", "bid": 48.9, "bid_size": 16.0, "ask": 51.7, "ask_size": 9.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.4805, "gamma": 0.0036, "vega": 1.1975, "theta": -0.1125, "rho": -1.0223, "theo": 50.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "ISRG270416C00425000", "bid": 39.0, "bid_size": 125.0, "ask": 42.3, "ask_size": 18.0, "iv": 0.3788, "open_interest": 3.0, "volume": 1.0, "delta": 0.5166, "gamma": 0.0034, "vega": 1.2065, "theta": -0.1066, "rho": 0.9566, "theo": 40.8006, "change": 4.75, "open": 41.0, "high": 41.0, "low": 41.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-09-21T15:12:46", "percent_change": 13.1034, "prev_day_close": 36.25}, {"option": "ISRG270416P00425000", "bid": 51.7, "bid_size": 13.0, "ask": 56.2, "ask_size": 80.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.498, "gamma": 0.0037, "vega": 1.1983, "theta": -0.1127, "rho": -1.048, "theo": 53.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4000015258789}, {"option": "ISRG270416C00430000", "bid": 36.1, "bid_size": 114.0, "ask": 40.5, "ask_size": 46.0, "iv": 0.3753, "open_interest": 8.0, "volume": 0.0, "delta": 0.5004, "gamma": 0.0034, "vega": 1.2079, "theta": -0.1068, "rho": 0.9305, "theo": 38.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-09-16T11:02:05", "percent_change": 0.0, "prev_day_close": 34.4499998092651}, {"option": "ISRG270416P00430000", "bid": 55.2, "bid_size": 11.0, "ask": 59.0, "ask_size": 82.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": -0.5155, "gamma": 0.0037, "vega": 1.1955, "theta": -0.1128, "rho": -1.0707, "theo": 56.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "ISRG270416C00435000", "bid": 35.4, "bid_size": 42.0, "ask": 38.5, "ask_size": 8.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": 0.4842, "gamma": 0.0034, "vega": 1.2071, "theta": -0.1068, "rho": 0.9037, "theo": 36.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "ISRG270416P00435000", "bid": 57.8, "bid_size": 5.0, "ask": 62.9, "ask_size": 30.0, "iv": 0.3832, "open_interest": 1.0, "volume": 0.0, "delta": -0.5328, "gamma": 0.0037, "vega": 1.1909, "theta": -0.1126, "rho": -1.0944, "theo": 59.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.05, "last_trade_time": "2026-09-09T09:30:30", "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "ISRG270416C00440000", "bid": 32.2, "bid_size": 56.0, "ask": 36.6, "ask_size": 27.0, "iv": 0.373, "open_interest": 14.0, "volume": 0.0, "delta": 0.4683, "gamma": 0.0034, "vega": 1.2044, "theta": -0.1066, "rho": 0.8768, "theo": 35.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-09-17T12:04:40", "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "ISRG270416P00440000", "bid": 60.8, "bid_size": 5.0, "ask": 65.8, "ask_size": 30.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": -0.55, "gamma": 0.0037, "vega": 1.1862, "theta": -0.1123, "rho": -1.1185, "theo": 63.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0999984741211}, {"option": "ISRG270416C00445000", "bid": 30.3, "bid_size": 58.0, "ask": 34.8, "ask_size": 10.0, "iv": 0.3718, "open_interest": 7.0, "volume": 0.0, "delta": 0.4526, "gamma": 0.0034, "vega": 1.2, "theta": -0.1063, "rho": 0.8506, "theo": 33.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-09-08T10:59:39", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "ISRG270416P00445000", "bid": 64.1, "bid_size": 4.0, "ask": 69.1, "ask_size": 29.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": -0.567, "gamma": 0.0037, "vega": 1.177, "theta": -0.1118, "rho": -1.1327, "theo": 66.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "ISRG270416C00450000", "bid": 29.6, "bid_size": 36.0, "ask": 33.1, "ask_size": 10.0, "iv": 0.3754, "open_interest": 9.0, "volume": 0.0, "delta": 0.4372, "gamma": 0.0034, "vega": 1.194, "theta": -0.1058, "rho": 0.8248, "theo": 31.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-09-09T15:11:23", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "ISRG270416P00450000", "bid": 68.0, "bid_size": 2.0, "ask": 73.0, "ask_size": 30.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.5838, "gamma": 0.0037, "vega": 1.1661, "theta": -0.1112, "rho": -1.1503, "theo": 69.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8999977111816}, {"option": "ISRG270416C00455000", "bid": 26.2, "bid_size": 89.0, "ask": 31.5, "ask_size": 10.0, "iv": 0.3675, "open_interest": 1.0, "volume": 0.0, "delta": 0.422, "gamma": 0.0034, "vega": 1.1861, "theta": -0.1052, "rho": 0.7987, "theo": 30.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-24T11:39:42", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "ISRG270416P00455000", "bid": 71.0, "bid_size": 3.0, "ask": 76.0, "ask_size": 22.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.0037, "vega": 1.1511, "theta": -0.1105, "rho": -1.1675, "theo": 73.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4500007629394}, {"option": "ISRG270416C00460000", "bid": 26.4, "bid_size": 44.0, "ask": 29.9, "ask_size": 3.0, "iv": 0.3742, "open_interest": 5.0, "volume": 0.0, "delta": 0.4071, "gamma": 0.0034, "vega": 1.1764, "theta": -0.1044, "rho": 0.7723, "theo": 28.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-08-24T11:39:42", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "ISRG270416P00460000", "bid": 74.8, "bid_size": 3.0, "ask": 79.8, "ask_size": 21.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.0037, "vega": 1.1391, "theta": -0.1096, "rho": -1.1889, "theo": 76.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1000022888184}, {"option": "ISRG270416C00465000", "bid": 24.8, "bid_size": 39.0, "ask": 29.6, "ask_size": 31.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.3925, "gamma": 0.0033, "vega": 1.1654, "theta": -0.1035, "rho": 0.7467, "theo": 27.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "ISRG270416P00465000", "bid": 77.8, "bid_size": 5.0, "ask": 82.6, "ask_size": 41.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0037, "vega": 1.1236, "theta": -0.1086, "rho": -1.1939, "theo": 80.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.8499984741211}, {"option": "ISRG270416C00470000", "bid": 23.5, "bid_size": 106.0, "ask": 27.5, "ask_size": 43.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.3783, "gamma": 0.0033, "vega": 1.1533, "theta": -0.1024, "rho": 0.7219, "theo": 25.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "ISRG270416P00470000", "bid": 81.9, "bid_size": 13.0, "ask": 86.9, "ask_size": 82.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.0036, "vega": 1.105, "theta": -0.1074, "rho": -1.2009, "theo": 83.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.6500015258789}, {"option": "ISRG270416C00475000", "bid": 23.0, "bid_size": 87.0, "ask": 25.6, "ask_size": 22.0, "iv": 0.3764, "open_interest": 6.0, "volume": 1.0, "delta": 0.3643, "gamma": 0.0032, "vega": 1.14, "theta": -0.1013, "rho": 0.6974, "theo": 24.4603, "change": 1.9, "open": 24.0, "high": 24.0, "low": 24.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-09-21T15:17:21", "percent_change": 8.59729, "prev_day_close": 22.0999994277954}, {"option": "ISRG270416P00475000", "bid": 85.8, "bid_size": 12.0, "ask": 90.2, "ask_size": 68.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.0036, "vega": 1.0834, "theta": -0.1063, "rho": -1.1965, "theo": 87.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.4500007629394}, {"option": "ISRG270416C00480000", "bid": 21.2, "bid_size": 99.0, "ask": 24.5, "ask_size": 34.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.3507, "gamma": 0.0032, "vega": 1.1252, "theta": -0.1, "rho": 0.6729, "theo": 23.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "ISRG270416P00480000", "bid": 89.7, "bid_size": 12.0, "ask": 93.8, "ask_size": 72.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.6794, "gamma": 0.0036, "vega": 1.0594, "theta": -0.1049, "rho": -1.2066, "theo": 91.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.3499984741211}, {"option": "ISRG270416C00485000", "bid": 19.7, "bid_size": 46.0, "ask": 23.2, "ask_size": 5.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.0032, "vega": 1.1091, "theta": -0.0987, "rho": 0.6486, "theo": 22.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "ISRG270416P00485000", "bid": 93.6, "bid_size": 2.0, "ask": 98.6, "ask_size": 28.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": -0.6942, "gamma": 0.0036, "vega": 1.0408, "theta": -0.1034, "rho": -1.2218, "theo": 95.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.399997711182}, {"option": "ISRG270416C00490000", "bid": 18.9, "bid_size": 37.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.3763, "open_interest": 1.0, "volume": 0.0, "delta": 0.3246, "gamma": 0.0031, "vega": 1.0923, "theta": -0.0972, "rho": 0.6252, "theo": 20.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-09-17T15:13:08", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "ISRG270416P00490000", "bid": 96.6, "bid_size": 14.0, "ask": 101.8, "ask_size": 29.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.7087, "gamma": 0.0035, "vega": 1.0178, "theta": -0.1019, "rho": -1.2094, "theo": 98.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.450000762939}, {"option": "ISRG270416C00495000", "bid": 18.0, "bid_size": 93.0, "ask": 21.1, "ask_size": 33.0, "iv": 0.3757, "open_interest": 1.0, "volume": 0.0, "delta": 0.3121, "gamma": 0.0031, "vega": 1.0749, "theta": -0.0957, "rho": 0.6028, "theo": 19.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-09-17T15:14:03", "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "ISRG270416P00495000", "bid": 101.4, "bid_size": 12.0, "ask": 106.4, "ask_size": 79.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": -0.723, "gamma": 0.0035, "vega": 0.9904, "theta": -0.1003, "rho": -1.2048, "theo": 102.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "ISRG270416C00500000", "bid": 18.2, "bid_size": 6.0, "ask": 20.1, "ask_size": 41.0, "iv": 0.3817, "open_interest": 28.0, "volume": 1.0, "delta": 0.3, "gamma": 0.003, "vega": 1.0569, "theta": -0.0941, "rho": 0.5808, "theo": 18.8071, "change": 1.3, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-09-21T15:35:25", "percent_change": 7.78443, "prev_day_close": 16.7000002861023}, {"option": "ISRG270416P00500000", "bid": 104.4, "bid_size": 34.0, "ask": 110.7, "ask_size": 98.0, "iv": 0.3842, "open_interest": 1.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0035, "vega": 0.9604, "theta": -0.0988, "rho": -1.1825, "theo": 106.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.0, "last_trade_time": "2026-09-11T09:36:30", "percent_change": 0.0, "prev_day_close": 114.649997711182}, {"option": "ISRG270416C00520000", "bid": 13.5, "bid_size": 56.0, "ask": 17.0, "ask_size": 43.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.2551, "gamma": 0.0028, "vega": 0.9774, "theta": -0.0873, "rho": 0.4972, "theo": 15.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ISRG270416P00520000", "bid": 121.3, "bid_size": 25.0, "ask": 127.7, "ask_size": 80.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": -0.789, "gamma": 0.0033, "vega": 0.8458, "theta": -0.0916, "rho": -1.145, "theo": 123.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.75}, {"option": "ISRG270416C00540000", "bid": 9.3, "bid_size": 68.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.0025, "vega": 0.8931, "theta": -0.08, "rho": 0.4235, "theo": 12.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ISRG270416P00540000", "bid": 138.9, "bid_size": 5.0, "ask": 144.4, "ask_size": 25.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.0031, "vega": 0.7218, "theta": -0.0841, "rho": -1.0592, "theo": 141.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.849998474121}, {"option": "ISRG270416C00560000", "bid": 6.9, "bid_size": 77.0, "ask": 11.2, "ask_size": 30.0, "iv": 0.3706, "open_interest": 1.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0023, "vega": 0.8087, "theta": -0.0726, "rho": 0.36, "theo": 10.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-31T15:52:18", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ISRG270416P00560000", "bid": 157.5, "bid_size": 7.0, "ask": 161.5, "ask_size": 26.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.0029, "vega": 0.5666, "theta": -0.0762, "rho": -0.9, "theo": 159.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.449996948242}, {"option": "ISRG270617C00175000", "bid": 232.1, "bid_size": 17.0, "ask": 240.4, "ask_size": 16.0, "iv": 0.5741, "open_interest": 3.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0002, "vega": 0.1146, "theta": 0.0, "rho": 1.2132, "theo": 235.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.0, "last_trade_time": "2026-09-10T12:33:15", "percent_change": 0.0, "prev_day_close": 226.300003051758}, {"option": "ISRG270617P00175000", "bid": 0.2, "bid_size": 56.0, "ask": 1.8, "ask_size": 102.0, "iv": 0.5117, "open_interest": 17.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0002, "vega": 0.1159, "theta": -0.0102, "rho": -0.0412, "theo": 0.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-11T09:44:12", "percent_change": 0.0, "prev_day_close": 1.1499999910593}, {"option": "ISRG270617C00180000", "bid": 227.4, "bid_size": 17.0, "ask": 234.9, "ask_size": 16.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0002, "vega": 0.1275, "theta": 0.0, "rho": 1.2434, "theo": 230.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.599998474121}, {"option": "ISRG270617P00180000", "bid": 0.85, "bid_size": 4.0, "ask": 1.45, "ask_size": 29.0, "iv": 0.5079, "open_interest": 1.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0002, "vega": 0.1291, "theta": -0.0112, "rho": -0.0468, "theo": 0.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "ISRG270617C00185000", "bid": 222.8, "bid_size": 17.0, "ask": 231.0, "ask_size": 16.0, "iv": 0.5557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0002, "vega": 0.1412, "theta": 0.0, "rho": 1.2729, "theo": 225.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.949996948242}, {"option": "ISRG270617P00185000", "bid": 0.8, "bid_size": 8.0, "ask": 2.05, "ask_size": 94.0, "iv": 0.511, "open_interest": 1.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0002, "vega": 0.1428, "theta": -0.0123, "rho": -0.0526, "theo": 1.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-17T12:48:12", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "ISRG270617C00190000", "bid": 218.1, "bid_size": 17.0, "ask": 226.3, "ask_size": 16.0, "iv": 0.5451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0003, "vega": 0.1558, "theta": 0.0, "rho": 1.3019, "theo": 221.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.300003051758}, {"option": "ISRG270617P00190000", "bid": 0.85, "bid_size": 26.0, "ask": 1.65, "ask_size": 12.0, "iv": 0.4848, "open_interest": 1.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0003, "vega": 0.1576, "theta": -0.0135, "rho": -0.059, "theo": 1.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-01T11:17:20", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ISRG270617C00195000", "bid": 213.4, "bid_size": 17.0, "ask": 221.7, "ask_size": 16.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0003, "vega": 0.1716, "theta": 0.0, "rho": 1.3302, "theo": 216.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "ISRG270617P00195000", "bid": 1.0, "bid_size": 12.0, "ask": 2.3, "ask_size": 72.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0003, "vega": 0.1738, "theta": -0.0147, "rho": -0.066, "theo": 1.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "ISRG270617C00200000", "bid": 208.8, "bid_size": 25.0, "ask": 214.8, "ask_size": 24.0, "iv": 0.4771, "open_interest": 3.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0003, "vega": 0.1888, "theta": 0.0, "rho": 1.3577, "theo": 211.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.0, "last_trade_time": "2026-08-14T12:17:41", "percent_change": 0.0, "prev_day_close": 202.449996948242}, {"option": "ISRG270617P00200000", "bid": 1.0, "bid_size": 62.0, "ask": 2.7, "ask_size": 178.0, "iv": 0.4893, "open_interest": 35.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0003, "vega": 0.1913, "theta": -0.016, "rho": -0.0742, "theo": 1.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T09:38:40", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ISRG270617C00210000", "bid": 199.5, "bid_size": 21.0, "ask": 205.2, "ask_size": 13.0, "iv": 0.4585, "open_interest": 2.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0004, "vega": 0.2259, "theta": 0.0, "rho": 1.4103, "theo": 202.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.9, "last_trade_time": "2026-07-17T15:38:27", "percent_change": 0.0, "prev_day_close": 193.550003051758}, {"option": "ISRG270617P00210000", "bid": 1.25, "bid_size": 41.0, "ask": 3.2, "ask_size": 99.0, "iv": 0.4772, "open_interest": 15.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0004, "vega": 0.2286, "theta": -0.019, "rho": -0.0918, "theo": 1.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-10T11:09:50", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "ISRG270617C00220000", "bid": 190.4, "bid_size": 21.0, "ask": 196.1, "ask_size": 20.0, "iv": 0.4542, "open_interest": 4.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0005, "vega": 0.2679, "theta": 0.0, "rho": 1.4593, "theo": 193.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.0, "last_trade_time": "2026-07-20T12:30:23", "percent_change": 0.0, "prev_day_close": 184.099998474121}, {"option": "ISRG270617P00220000", "bid": 1.7, "bid_size": 62.0, "ask": 3.8, "ask_size": 134.0, "iv": 0.4688, "open_interest": 25.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0005, "vega": 0.2715, "theta": -0.0222, "rho": -0.1131, "theo": 2.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-27T15:23:40", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "ISRG270617C00230000", "bid": 181.3, "bid_size": 21.0, "ask": 187.1, "ask_size": 25.0, "iv": 0.4478, "open_interest": 4.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0006, "vega": 0.3144, "theta": 0.0, "rho": 1.5043, "theo": 184.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.65, "last_trade_time": "2026-07-23T14:32:12", "percent_change": 0.0, "prev_day_close": 175.149993896484}, {"option": "ISRG270617P00230000", "bid": 2.5, "bid_size": 88.0, "ask": 3.5, "ask_size": 63.0, "iv": 0.449, "open_interest": 13.0, "volume": 5.0, "delta": -0.0426, "gamma": 0.0006, "vega": 0.3183, "theta": -0.0257, "rho": -0.1372, "theo": 3.0836, "change": -0.95, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T13:15:47", "percent_change": -24.0506, "prev_day_close": 3.95000004768372}, {"option": "ISRG270617C00240000", "bid": 172.3, "bid_size": 21.0, "ask": 178.2, "ask_size": 26.0, "iv": 0.4413, "open_interest": 2.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0007, "vega": 0.3657, "theta": 0.0, "rho": 1.5448, "theo": 175.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.0, "last_trade_time": "2026-08-13T13:18:41", "percent_change": 0.0, "prev_day_close": 166.349998474121}, {"option": "ISRG270617P00240000", "bid": 3.4, "bid_size": 56.0, "ask": 4.5, "ask_size": 82.0, "iv": 0.449, "open_interest": 165.0, "volume": 5.0, "delta": -0.0516, "gamma": 0.0007, "vega": 0.371, "theta": -0.0295, "rho": -0.1664, "theo": 3.7966, "change": -0.47, "open": 4.33, "high": 4.33, "low": 4.33, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-09-21T09:34:27", "percent_change": -9.79167, "prev_day_close": 4.79999995231628}, {"option": "ISRG270617C00250000", "bid": 163.5, "bid_size": 21.0, "ask": 169.4, "ask_size": 27.0, "iv": 0.4358, "open_interest": 27.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0008, "vega": 0.4213, "theta": -0.0052, "rho": 1.5803, "theo": 166.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.25, "last_trade_time": "2026-08-20T12:56:38", "percent_change": 0.0, "prev_day_close": 157.599998474121}, {"option": "ISRG270617P00250000", "bid": 4.4, "bid_size": 64.0, "ask": 5.4, "ask_size": 93.0, "iv": 0.4446, "open_interest": 389.0, "volume": 6.0, "delta": -0.0619, "gamma": 0.0008, "vega": 0.4271, "theta": -0.0336, "rho": -0.1984, "theo": 4.6403, "change": -1.0, "open": 5.28, "high": 5.28, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T10:54:30", "percent_change": -16.6667, "prev_day_close": 6.0}, {"option": "ISRG270617C00260000", "bid": 154.8, "bid_size": 30.0, "ask": 160.1, "ask_size": 6.0, "iv": 0.423, "open_interest": 2.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0009, "vega": 0.4811, "theta": -0.011, "rho": 1.6107, "theo": 157.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.25, "last_trade_time": "2026-08-13T13:31:27", "percent_change": 0.0, "prev_day_close": 148.800003051758}, {"option": "ISRG270617P00260000", "bid": 5.2, "bid_size": 64.0, "ask": 7.6, "ask_size": 122.0, "iv": 0.448, "open_interest": 130.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0009, "vega": 0.4885, "theta": -0.038, "rho": -0.2363, "theo": 5.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-10T11:05:05", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "ISRG270617C00270000", "bid": 146.2, "bid_size": 29.0, "ask": 151.7, "ask_size": 11.0, "iv": 0.4187, "open_interest": 1.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.001, "vega": 0.5447, "theta": -0.017, "rho": 1.6351, "theo": 149.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.87, "last_trade_time": "2026-07-27T12:49:12", "percent_change": 0.0, "prev_day_close": 140.550003051758}, {"option": "ISRG270617P00270000", "bid": 6.0, "bid_size": 65.0, "ask": 7.4, "ask_size": 62.0, "iv": 0.4252, "open_interest": 86.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0011, "vega": 0.5526, "theta": -0.0425, "rho": -0.2771, "theo": 6.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-10T10:25:50", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "ISRG270617C00280000", "bid": 137.8, "bid_size": 30.0, "ask": 143.5, "ask_size": 12.0, "iv": 0.4149, "open_interest": 22.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0012, "vega": 0.611, "theta": -0.0232, "rho": 1.654, "theo": 141.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.36, "last_trade_time": "2026-09-04T11:42:11", "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "ISRG270617P00280000", "bid": 7.8, "bid_size": 46.0, "ask": 9.2, "ask_size": 87.0, "iv": 0.4273, "open_interest": 301.0, "volume": 1.0, "delta": -0.102, "gamma": 0.0012, "vega": 0.6214, "theta": -0.0473, "rho": -0.3238, "theo": 8.1465, "change": -1.1, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-21T14:51:47", "percent_change": -11.7021, "prev_day_close": 9.40000009536743}, {"option": "ISRG270617C00290000", "bid": 129.9, "bid_size": 77.0, "ask": 134.9, "ask_size": 13.0, "iv": 0.409, "open_interest": 1.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.0014, "vega": 0.6801, "theta": -0.0294, "rho": 1.666, "theo": 132.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.0, "last_trade_time": "2026-07-21T11:55:29", "percent_change": 0.0, "prev_day_close": 124.099998474121}, {"option": "ISRG270617P00290000", "bid": 9.4, "bid_size": 29.0, "ask": 10.3, "ask_size": 44.0, "iv": 0.419, "open_interest": 33.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0014, "vega": 0.6909, "theta": -0.0521, "rho": -0.3752, "theo": 9.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-08-26T14:46:56", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ISRG270617C00300000", "bid": 121.0, "bid_size": 42.0, "ask": 127.0, "ask_size": 17.0, "iv": 0.3987, "open_interest": 27.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0015, "vega": 0.75, "theta": -0.0357, "rho": 1.6723, "theo": 124.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.31, "last_trade_time": "2026-09-14T14:13:29", "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "ISRG270617P00300000", "bid": 11.1, "bid_size": 43.0, "ask": 12.3, "ask_size": 82.0, "iv": 0.4153, "open_interest": 427.0, "volume": 4.0, "delta": -0.137, "gamma": 0.0016, "vega": 0.7627, "theta": -0.057, "rho": -0.4308, "theo": 11.4688, "change": -1.05, "open": 12.7, "high": 12.7, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-21T14:28:07", "percent_change": -8.36654, "prev_day_close": 12.5500001907349}, {"option": "ISRG270617C00310000", "bid": 113.0, "bid_size": 43.0, "ask": 119.9, "ask_size": 52.0, "iv": 0.3975, "open_interest": 10.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0017, "vega": 0.8214, "theta": -0.0418, "rho": 1.6711, "theo": 117.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.1, "last_trade_time": "2026-09-18T09:44:15", "percent_change": 0.0, "prev_day_close": 108.700000762939}, {"option": "ISRG270617P00310000", "bid": 13.1, "bid_size": 44.0, "ask": 14.0, "ask_size": 66.0, "iv": 0.4089, "open_interest": 125.0, "volume": 1.0, "delta": -0.157, "gamma": 0.0017, "vega": 0.8341, "theta": -0.0619, "rho": -0.4906, "theo": 13.4838, "change": -0.85, "open": 13.8, "high": 13.8, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-21T13:00:37", "percent_change": -5.80205, "prev_day_close": 14.6500000953674}, {"option": "ISRG270617C00320000", "bid": 106.0, "bid_size": 43.0, "ask": 111.5, "ask_size": 12.0, "iv": 0.3915, "open_interest": 11.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.0018, "vega": 0.8912, "theta": -0.0479, "rho": 1.6646, "theo": 109.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.2, "last_trade_time": "2026-07-22T14:35:05", "percent_change": 0.0, "prev_day_close": 101.799999237061}, {"option": "ISRG270617P00320000", "bid": 15.3, "bid_size": 39.0, "ask": 16.0, "ask_size": 41.0, "iv": 0.4034, "open_interest": 203.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.0019, "vega": 0.9048, "theta": -0.0666, "rho": -0.5551, "theo": 15.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.85, "last_trade_time": "2026-09-18T14:06:12", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "ISRG270617C00330000", "bid": 99.0, "bid_size": 54.0, "ask": 104.5, "ask_size": 28.0, "iv": 0.3908, "open_interest": 13.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.002, "vega": 0.9606, "theta": -0.0538, "rho": 1.6502, "theo": 102.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.7, "last_trade_time": "2026-09-08T12:48:52", "percent_change": 0.0, "prev_day_close": 95.1499977111816}, {"option": "ISRG270617P00330000", "bid": 17.7, "bid_size": 34.0, "ask": 19.1, "ask_size": 64.0, "iv": 0.402, "open_interest": 99.0, "volume": 2.0, "delta": -0.2017, "gamma": 0.0021, "vega": 0.9744, "theta": -0.0713, "rho": -0.6217, "theo": 18.2811, "change": -1.01, "open": 18.79, "high": 18.79, "low": 18.79, "tick": "down", "last_trade_price": 18.79, "last_trade_time": "2026-09-21T12:49:18", "percent_change": -5.10101, "prev_day_close": 19.7999992370605}, {"option": "ISRG270617C00340000", "bid": 92.0, "bid_size": 62.0, "ask": 97.5, "ask_size": 42.0, "iv": 0.3872, "open_interest": 32.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0021, "vega": 1.0264, "theta": -0.0594, "rho": 1.6309, "theo": 95.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.6, "last_trade_time": "2026-09-18T14:52:47", "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "ISRG270617P00340000", "bid": 20.5, "bid_size": 46.0, "ask": 21.3, "ask_size": 46.0, "iv": 0.3955, "open_interest": 105.0, "volume": 2.0, "delta": -0.2265, "gamma": 0.0022, "vega": 1.0403, "theta": -0.0757, "rho": -0.6903, "theo": 21.1143, "change": -1.7, "open": 22.4, "high": 22.4, "low": 21.5, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-09-21T13:38:49", "percent_change": -7.32759, "prev_day_close": 23.1999998092651}, {"option": "ISRG270617C00350000", "bid": 85.0, "bid_size": 98.0, "ask": 90.8, "ask_size": 39.0, "iv": 0.3826, "open_interest": 59.0, "volume": 13.0, "delta": 0.7555, "gamma": 0.0023, "vega": 1.0895, "theta": -0.0646, "rho": 1.6045, "theo": 89.1899, "change": 3.75, "open": 83.9, "high": 86.0, "low": 83.9, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-09-21T12:35:17", "percent_change": 4.55927, "prev_day_close": 82.25}, {"option": "ISRG270617P00350000", "bid": 23.2, "bid_size": 68.0, "ask": 24.9, "ask_size": 31.0, "iv": 0.3927, "open_interest": 430.0, "volume": 0.0, "delta": -0.2527, "gamma": 0.0024, "vega": 1.1043, "theta": -0.0798, "rho": -0.7659, "theo": 24.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-09-17T12:34:21", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "ISRG270617C00360000", "bid": 79.0, "bid_size": 67.0, "ask": 84.6, "ask_size": 43.0, "iv": 0.3824, "open_interest": 30.0, "volume": 1.0, "delta": 0.7295, "gamma": 0.0024, "vega": 1.1475, "theta": -0.0695, "rho": 1.5733, "theo": 82.8787, "change": 6.38, "open": 82.73, "high": 82.73, "low": 82.73, "tick": "up", "last_trade_price": 82.73, "last_trade_time": "2026-09-21T14:55:58", "percent_change": 8.35626, "prev_day_close": 76.3499984741211}, {"option": "ISRG270617P00360000", "bid": 26.9, "bid_size": 13.0, "ask": 28.1, "ask_size": 20.0, "iv": 0.3898, "open_interest": 146.0, "volume": 2.0, "delta": -0.2806, "gamma": 0.0026, "vega": 1.1611, "theta": -0.0835, "rho": -0.8402, "theo": 27.7342, "change": -2.0, "open": 29.4, "high": 29.4, "low": 28.5, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-09-21T14:24:16", "percent_change": -6.55738, "prev_day_close": 30.5}, {"option": "ISRG270617C00370000", "bid": 73.0, "bid_size": 67.0, "ask": 78.4, "ask_size": 36.0, "iv": 0.3796, "open_interest": 39.0, "volume": 1.0, "delta": 0.7025, "gamma": 0.0026, "vega": 1.2004, "theta": -0.0739, "rho": 1.5367, "theo": 76.8703, "change": 5.86, "open": 76.21, "high": 76.21, "low": 76.21, "tick": "up", "last_trade_price": 76.21, "last_trade_time": "2026-09-21T14:57:33", "percent_change": 8.32978, "prev_day_close": 70.3499984741211}, {"option": "ISRG270617P00370000", "bid": 30.6, "bid_size": 24.0, "ask": 32.4, "ask_size": 19.0, "iv": 0.3896, "open_interest": 169.0, "volume": 4.0, "delta": -0.3088, "gamma": 0.0027, "vega": 1.2134, "theta": -0.0868, "rho": -0.9169, "theo": 31.4733, "change": -2.6, "open": 32.4, "high": 32.4, "low": 32.3, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-09-21T13:00:29", "percent_change": -7.44986, "prev_day_close": 34.9000015258789}, {"option": "ISRG270617C00380000", "bid": 67.0, "bid_size": 74.0, "ask": 72.8, "ask_size": 31.0, "iv": 0.377, "open_interest": 63.0, "volume": 1.0, "delta": 0.6747, "gamma": 0.0027, "vega": 1.2474, "theta": -0.0779, "rho": 1.495, "theo": 71.1735, "change": 0.97, "open": 66.12, "high": 66.12, "low": 66.12, "tick": "up", "last_trade_price": 66.12, "last_trade_time": "2026-09-21T11:49:51", "percent_change": 1.48888, "prev_day_close": 65.1499977111816}, {"option": "ISRG270617P00380000", "bid": 34.3, "bid_size": 46.0, "ask": 36.0, "ask_size": 18.0, "iv": 0.3834, "open_interest": 185.0, "volume": 1.0, "delta": -0.3388, "gamma": 0.0028, "vega": 1.258, "theta": -0.0897, "rho": -0.9904, "theo": 35.6197, "change": -1.8, "open": 37.8, "high": 37.8, "low": 37.8, "tick": "down", "last_trade_price": 37.8, "last_trade_time": "2026-09-21T11:40:02", "percent_change": -4.54546, "prev_day_close": 39.6000003814697}, {"option": "ISRG270617C00390000", "bid": 64.9, "bid_size": 56.0, "ask": 67.3, "ask_size": 49.0, "iv": 0.3877, "open_interest": 260.0, "volume": 1.0, "delta": 0.6464, "gamma": 0.0028, "vega": 1.2874, "theta": -0.0813, "rho": 1.4504, "theo": 65.7865, "change": 0.82, "open": 60.77, "high": 60.77, "low": 60.77, "tick": "down", "last_trade_price": 60.77, "last_trade_time": "2026-09-21T09:45:13", "percent_change": 1.36781, "prev_day_close": 59.9500007629394}, {"option": "ISRG270617P00390000", "bid": 39.1, "bid_size": 23.0, "ask": 40.4, "ask_size": 18.0, "iv": 0.3829, "open_interest": 177.0, "volume": 2.0, "delta": -0.3691, "gamma": 0.003, "vega": 1.2957, "theta": -0.0921, "rho": -1.0706, "theo": 40.0526, "change": -3.07, "open": 42.7, "high": 42.7, "low": 40.93, "tick": "down", "last_trade_price": 40.93, "last_trade_time": "2026-09-21T13:17:48", "percent_change": -6.97727, "prev_day_close": 44.0}, {"option": "ISRG270617C00400000", "bid": 59.8, "bid_size": 47.0, "ask": 61.8, "ask_size": 21.0, "iv": 0.3841, "open_interest": 203.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.0029, "vega": 1.3208, "theta": -0.0841, "rho": 1.4007, "theo": 60.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.43, "last_trade_time": "2026-09-18T14:48:03", "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "ISRG270617P00400000", "bid": 43.8, "bid_size": 47.0, "ask": 45.5, "ask_size": 20.0, "iv": 0.3825, "open_interest": 229.0, "volume": 2.0, "delta": -0.3996, "gamma": 0.0031, "vega": 1.3245, "theta": -0.094, "rho": -1.1341, "theo": 44.7793, "change": -5.12, "open": 46.13, "high": 46.13, "low": 44.98, "tick": "down", "last_trade_price": 44.98, "last_trade_time": "2026-09-21T15:26:43", "percent_change": -10.2196, "prev_day_close": 50.1000003814697}, {"option": "ISRG270617C00410000", "bid": 55.1, "bid_size": 40.0, "ask": 57.1, "ask_size": 50.0, "iv": 0.3831, "open_interest": 97.0, "volume": 9.0, "delta": 0.5888, "gamma": 0.0029, "vega": 1.3466, "theta": -0.0864, "rho": 1.35, "theo": 55.946, "change": 3.25, "open": 52.1, "high": 54.3, "low": 52.1, "tick": "up", "last_trade_price": 54.3, "last_trade_time": "2026-09-21T14:18:07", "percent_change": 6.36631, "prev_day_close": 51.0500011444092}, {"option": "ISRG270617P00410000", "bid": 48.8, "bid_size": 45.0, "ask": 50.6, "ask_size": 22.0, "iv": 0.3806, "open_interest": 90.0, "volume": 3.0, "delta": -0.4309, "gamma": 0.0032, "vega": 1.3456, "theta": -0.0954, "rho": -1.2036, "theo": 49.8789, "change": -5.45, "open": 54.23, "high": 54.23, "low": 50.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-09-21T14:40:41", "percent_change": -9.82867, "prev_day_close": 55.4499988555908}, {"option": "ISRG270617C00420000", "bid": 50.9, "bid_size": 17.0, "ask": 52.5, "ask_size": 17.0, "iv": 0.3822, "open_interest": 131.0, "volume": 8.0, "delta": 0.56, "gamma": 0.003, "vega": 1.3652, "theta": -0.0882, "rho": 1.2955, "theo": 51.4823, "change": 3.7, "open": 47.9, "high": 50.2, "low": 47.9, "tick": "up", "last_trade_price": 50.2, "last_trade_time": "2026-09-21T14:30:59", "percent_change": 7.95699, "prev_day_close": 46.5}, {"option": "ISRG270617P00420000", "bid": 52.7, "bid_size": 109.0, "ask": 56.0, "ask_size": 29.0, "iv": 0.3735, "open_interest": 131.0, "volume": 0.0, "delta": -0.4624, "gamma": 0.0032, "vega": 1.3567, "theta": -0.0963, "rho": -1.26, "theo": 55.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.1, "last_trade_time": "2026-08-18T10:54:41", "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "ISRG270617C00430000", "bid": 46.8, "bid_size": 17.0, "ask": 48.5, "ask_size": 20.0, "iv": 0.3818, "open_interest": 64.0, "volume": 30.0, "delta": 0.5314, "gamma": 0.003, "vega": 1.3766, "theta": -0.0894, "rho": 1.2403, "theo": 47.3173, "change": 5.5, "open": 43.9, "high": 47.9, "low": 43.9, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-09-21T15:38:58", "percent_change": 12.9717, "prev_day_close": 42.3999996185303}, {"option": "ISRG270617P00430000", "bid": 58.9, "bid_size": 102.0, "ask": 61.8, "ask_size": 26.0, "iv": 0.3741, "open_interest": 101.0, "volume": 1.0, "delta": -0.4938, "gamma": 0.0033, "vega": 1.3606, "theta": -0.0966, "rho": -1.3204, "theo": 61.0645, "change": -1.36, "open": 66.14, "high": 66.14, "low": 66.14, "tick": "down", "last_trade_price": 66.14, "last_trade_time": "2026-09-21T10:51:21", "percent_change": -2.01481, "prev_day_close": 67.5}, {"option": "ISRG270617C00440000", "bid": 42.9, "bid_size": 12.0, "ask": 44.7, "ask_size": 27.0, "iv": 0.381, "open_interest": 118.0, "volume": 0.0, "delta": 0.5031, "gamma": 0.003, "vega": 1.381, "theta": -0.09, "rho": 1.1843, "theo": 43.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-09-18T14:34:34", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "ISRG270617P00440000", "bid": 65.9, "bid_size": 67.0, "ask": 70.3, "ask_size": 91.0, "iv": 0.3855, "open_interest": 38.0, "volume": 0.0, "delta": -0.5251, "gamma": 0.0034, "vega": 1.3561, "theta": -0.0965, "rho": -1.3721, "theo": 67.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.3, "last_trade_time": "2026-08-17T10:15:27", "percent_change": 0.0, "prev_day_close": 73.8500022888184}, {"option": "ISRG270617C00450000", "bid": 39.4, "bid_size": 17.0, "ask": 40.8, "ask_size": 17.0, "iv": 0.3794, "open_interest": 134.0, "volume": 2.0, "delta": 0.4754, "gamma": 0.003, "vega": 1.3783, "theta": -0.0902, "rho": 1.1266, "theo": 39.837, "change": 2.61, "open": 37.9, "high": 38.81, "low": 37.9, "tick": "up", "last_trade_price": 38.81, "last_trade_time": "2026-09-21T14:21:14", "percent_change": 7.20995, "prev_day_close": 36.1999988555908}, {"option": "ISRG270617P00450000", "bid": 72.3, "bid_size": 64.0, "ask": 74.5, "ask_size": 29.0, "iv": 0.3767, "open_interest": 32.0, "volume": 0.0, "delta": -0.5561, "gamma": 0.0034, "vega": 1.3411, "theta": -0.0959, "rho": -1.4144, "theo": 73.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.79, "last_trade_time": "2026-08-26T11:01:53", "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "ISRG270617C00460000", "bid": 36.0, "bid_size": 9.0, "ask": 37.3, "ask_size": 9.0, "iv": 0.3779, "open_interest": 148.0, "volume": 1.0, "delta": 0.4483, "gamma": 0.003, "vega": 1.3698, "theta": -0.09, "rho": 1.0707, "theo": 36.502, "change": 2.05, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-09-21T12:25:44", "percent_change": 6.22155, "prev_day_close": 32.9500007629394}, {"option": "ISRG270617P00460000", "bid": 79.0, "bid_size": 60.0, "ask": 81.4, "ask_size": 44.0, "iv": 0.377, "open_interest": 8.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.0034, "vega": 1.3216, "theta": -0.0949, "rho": -1.4458, "theo": 80.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.68, "last_trade_time": "2026-09-17T15:31:43", "percent_change": 0.0, "prev_day_close": 86.4500007629394}, {"option": "ISRG270617C00470000", "bid": 32.4, "bid_size": 84.0, "ask": 34.6, "ask_size": 35.0, "iv": 0.3769, "open_interest": 104.0, "volume": 0.0, "delta": 0.422, "gamma": 0.003, "vega": 1.3552, "theta": -0.0892, "rho": 1.0139, "theo": 33.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-09-11T11:52:00", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "ISRG270617P00470000", "bid": 86.3, "bid_size": 7.0, "ask": 90.7, "ask_size": 50.0, "iv": 0.3869, "open_interest": 35.0, "volume": 0.0, "delta": -0.6166, "gamma": 0.0034, "vega": 1.2885, "theta": -0.0935, "rho": -1.4619, "theo": 87.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.3, "last_trade_time": "2026-06-10T10:14:41", "percent_change": 0.0, "prev_day_close": 94.1000022888184}, {"option": "ISRG270617C00480000", "bid": 30.1, "bid_size": 6.0, "ask": 31.3, "ask_size": 8.0, "iv": 0.3768, "open_interest": 62.0, "volume": 3.0, "delta": 0.3966, "gamma": 0.003, "vega": 1.3352, "theta": -0.0882, "rho": 0.9582, "theo": 30.5779, "change": 2.08, "open": 29.38, "high": 29.38, "low": 29.28, "tick": "no_change", "last_trade_price": 29.28, "last_trade_time": "2026-09-21T14:12:23", "percent_change": 7.64706, "prev_day_close": 27.1999998092651}, {"option": "ISRG270617P00480000", "bid": 92.6, "bid_size": 93.0, "ask": 95.6, "ask_size": 42.0, "iv": 0.3737, "open_interest": 16.0, "volume": 1.0, "delta": -0.6458, "gamma": 0.0034, "vega": 1.2519, "theta": -0.0918, "rho": -1.4807, "theo": 94.3675, "change": -4.9, "open": 97.6, "high": 97.6, "low": 97.6, "tick": "down", "last_trade_price": 97.6, "last_trade_time": "2026-09-21T12:25:43", "percent_change": -4.78049, "prev_day_close": 102.5}, {"option": "ISRG270617C00490000", "bid": 26.4, "bid_size": 92.0, "ask": 28.8, "ask_size": 41.0, "iv": 0.3728, "open_interest": 50.0, "volume": 0.0, "delta": 0.3722, "gamma": 0.0029, "vega": 1.3112, "theta": -0.0867, "rho": 0.9048, "theo": 27.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-09-18T11:21:19", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "ISRG270617P00490000", "bid": 101.1, "bid_size": 20.0, "ask": 103.3, "ask_size": 68.0, "iv": 0.3785, "open_interest": 102.0, "volume": 2.0, "delta": -0.6743, "gamma": 0.0034, "vega": 1.2098, "theta": -0.0897, "rho": -1.4854, "theo": 101.8509, "change": -7.3, "open": 104.6, "high": 104.6, "low": 101.8, "tick": "down", "last_trade_price": 101.8, "last_trade_time": "2026-09-21T15:37:36", "percent_change": -6.69111, "prev_day_close": 109.099998474121}, {"option": "ISRG270617C00500000", "bid": 24.6, "bid_size": 53.0, "ask": 26.2, "ask_size": 33.0, "iv": 0.3757, "open_interest": 289.0, "volume": 5.0, "delta": 0.3487, "gamma": 0.0028, "vega": 1.2823, "theta": -0.085, "rho": 0.8514, "theo": 25.5586, "change": 2.55, "open": 23.0, "high": 25.8, "low": 23.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-09-21T15:41:42", "percent_change": 10.9677, "prev_day_close": 23.25}, {"option": "ISRG270617P00500000", "bid": 108.8, "bid_size": 9.0, "ask": 111.4, "ask_size": 32.0, "iv": 0.3798, "open_interest": 34.0, "volume": 0.0, "delta": -0.702, "gamma": 0.0034, "vega": 1.1559, "theta": -0.0874, "rho": -1.4669, "theo": 109.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.6, "last_trade_time": "2026-08-12T11:45:35", "percent_change": 0.0, "prev_day_close": 118.199996948242}, {"option": "ISRG270617C00510000", "bid": 21.3, "bid_size": 114.0, "ask": 24.7, "ask_size": 57.0, "iv": 0.3724, "open_interest": 113.0, "volume": 1.0, "delta": 0.3264, "gamma": 0.0028, "vega": 1.2502, "theta": -0.083, "rho": 0.8004, "theo": 23.3555, "change": 1.85, "open": 22.5, "high": 22.5, "low": 22.5, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-09-21T12:28:43", "percent_change": 8.95883, "prev_day_close": 20.6500005722046}, {"option": "ISRG270617P00510000", "bid": 116.2, "bid_size": 62.0, "ask": 122.0, "ask_size": 31.0, "iv": 0.3892, "open_interest": 37.0, "volume": 0.0, "delta": -0.7288, "gamma": 0.0033, "vega": 1.1021, "theta": -0.0848, "rho": -1.4551, "theo": 117.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.35, "last_trade_time": "2026-08-10T09:30:46", "percent_change": 0.0, "prev_day_close": 126.449996948242}, {"option": "ISRG270617C00520000", "bid": 20.2, "bid_size": 79.0, "ask": 21.9, "ask_size": 32.0, "iv": 0.373, "open_interest": 225.0, "volume": 1.0, "delta": 0.3051, "gamma": 0.0027, "vega": 1.2159, "theta": -0.0809, "rho": 0.7521, "theo": 21.3362, "change": 1.6, "open": 20.85, "high": 20.85, "low": 20.85, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-09-21T14:40:51", "percent_change": 8.31169, "prev_day_close": 19.25}, {"option": "ISRG270617P00520000", "bid": 124.9, "bid_size": 16.0, "ask": 128.9, "ask_size": 81.0, "iv": 0.3864, "open_interest": 16.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.0033, "vega": 1.043, "theta": -0.0821, "rho": -1.4213, "theo": 125.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.73, "last_trade_time": "2026-07-20T09:37:52", "percent_change": 0.0, "prev_day_close": 133.400001525879}, {"option": "ISRG270617C00530000", "bid": 18.5, "bid_size": 16.0, "ask": 20.0, "ask_size": 19.0, "iv": 0.3734, "open_interest": 58.0, "volume": 0.0, "delta": 0.2849, "gamma": 0.0026, "vega": 1.1784, "theta": -0.0785, "rho": 0.7045, "theo": 19.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-09-04T10:47:17", "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "ISRG270617P00530000", "bid": 132.9, "bid_size": 57.0, "ask": 139.0, "ask_size": 28.0, "iv": 0.3938, "open_interest": 12.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.0032, "vega": 0.9723, "theta": -0.0793, "rho": -1.3627, "theo": 134.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.9, "last_trade_time": "2026-09-04T12:29:24", "percent_change": 0.0, "prev_day_close": 143.099998474121}, {"option": "ISRG270617C00540000", "bid": 16.6, "bid_size": 96.0, "ask": 18.4, "ask_size": 33.0, "iv": 0.373, "open_interest": 74.0, "volume": 0.0, "delta": 0.2658, "gamma": 0.0025, "vega": 1.1393, "theta": -0.076, "rho": 0.6596, "theo": 17.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-09-18T09:47:49", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "ISRG270617P00540000", "bid": 141.1, "bid_size": 24.0, "ask": 146.0, "ask_size": 20.0, "iv": 0.3848, "open_interest": 1.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.0032, "vega": 0.9062, "theta": -0.076, "rho": -1.3116, "theo": 142.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.35, "last_trade_time": "2026-07-20T13:05:11", "percent_change": 0.0, "prev_day_close": 151.950004577637}, {"option": "ISRG270617C00550000", "bid": 14.8, "bid_size": 27.0, "ask": 16.6, "ask_size": 2.0, "iv": 0.3707, "open_interest": 19.0, "volume": 0.0, "delta": 0.2478, "gamma": 0.0024, "vega": 1.0997, "theta": -0.0735, "rho": 0.6176, "theo": 16.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-09-16T11:24:51", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "ISRG270617P00550000", "bid": 150.6, "bid_size": 3.0, "ask": 155.2, "ask_size": 23.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.0031, "vega": 0.8365, "theta": -0.0724, "rho": -1.2516, "theo": 151.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.949996948242}, {"option": "ISRG270617C00560000", "bid": 13.2, "bid_size": 30.0, "ask": 15.2, "ask_size": 4.0, "iv": 0.37, "open_interest": 37.0, "volume": 0.0, "delta": 0.2309, "gamma": 0.0023, "vega": 1.0584, "theta": -0.0708, "rho": 0.5768, "theo": 14.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.16, "last_trade_time": "2026-09-09T13:13:00", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ISRG270617P00560000", "bid": 159.3, "bid_size": 13.0, "ask": 165.0, "ask_size": 26.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0031, "vega": 0.7495, "theta": -0.0693, "rho": -1.1428, "theo": 160.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.91, "last_trade_time": "2026-07-14T13:21:52", "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "ISRG270617C00570000", "bid": 11.9, "bid_size": 37.0, "ask": 14.2, "ask_size": 13.0, "iv": 0.3714, "open_interest": 23.0, "volume": 0.0, "delta": 0.215, "gamma": 0.0022, "vega": 1.0164, "theta": -0.0681, "rho": 0.5382, "theo": 13.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.21, "last_trade_time": "2026-08-03T12:17:02", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "ISRG270617P00570000", "bid": 167.7, "bid_size": 24.0, "ask": 171.5, "ask_size": 20.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.003, "vega": 0.6783, "theta": -0.0662, "rho": -1.0674, "theo": 169.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.800003051758}, {"option": "ISRG270617C00580000", "bid": 11.4, "bid_size": 14.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.3739, "open_interest": 47.0, "volume": 0.0, "delta": 0.2001, "gamma": 0.0021, "vega": 0.9752, "theta": -0.0654, "rho": 0.5028, "theo": 12.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-08-18T15:43:51", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "ISRG270617P00580000", "bid": 177.8, "bid_size": 9.0, "ask": 183.7, "ask_size": 24.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.003, "vega": 0.5984, "theta": -0.0625, "rho": -0.9566, "theo": 178.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.349998474121}, {"option": "ISRG270617C00590000", "bid": 8.5, "bid_size": 72.0, "ask": 11.7, "ask_size": 5.0, "iv": 0.3639, "open_interest": 59.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.002, "vega": 0.9341, "theta": -0.0627, "rho": 0.4689, "theo": 11.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-01T12:31:29", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ISRG270617P00590000", "bid": 187.1, "bid_size": 7.0, "ask": 192.4, "ask_size": 21.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0029, "vega": 0.5202, "theta": -0.0595, "rho": -0.8027, "theo": 188.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.049995422363}, {"option": "ISRG270617C00600000", "bid": 9.5, "bid_size": 13.0, "ask": 10.9, "ask_size": 15.0, "iv": 0.3762, "open_interest": 161.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.0019, "vega": 0.8925, "theta": -0.06, "rho": 0.4366, "theo": 10.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-18T14:37:22", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ISRG270617P00600000", "bid": 196.4, "bid_size": 27.0, "ask": 201.9, "ask_size": 23.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0029, "vega": 0.4234, "theta": -0.0515, "rho": -0.742, "theo": 197.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.849998474121}, {"option": "ISRG270617C00610000", "bid": 8.1, "bid_size": 31.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.3729, "open_interest": 184.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0018, "vega": 0.8521, "theta": -0.0574, "rho": 0.4069, "theo": 9.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-08T13:52:35", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "ISRG270617P00610000", "bid": 206.1, "bid_size": 20.0, "ask": 211.6, "ask_size": 24.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0028, "vega": 0.3385, "theta": -0.0514, "rho": -0.4474, "theo": 207.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.449996948242}, {"option": "ISRG270617C00620000", "bid": 7.6, "bid_size": 26.0, "ask": 9.2, "ask_size": 5.0, "iv": 0.3758, "open_interest": 83.0, "volume": 0.0, "delta": 0.1497, "gamma": 0.0018, "vega": 0.8132, "theta": -0.0548, "rho": 0.3794, "theo": 8.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.16, "last_trade_time": "2026-09-08T13:57:29", "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "ISRG270617P00620000", "bid": 215.0, "bid_size": 24.0, "ask": 221.4, "ask_size": 20.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0024, "vega": 0.2217, "theta": -0.0561, "rho": -0.3899, "theo": 217.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.700004577637}, {"option": "ISRG270617C00630000", "bid": 7.1, "bid_size": 7.0, "ask": 8.7, "ask_size": 14.0, "iv": 0.3794, "open_interest": 28.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0017, "vega": 0.7748, "theta": -0.0522, "rho": 0.3531, "theo": 7.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.44, "last_trade_time": "2026-08-17T14:23:48", "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "ISRG270617P00630000", "bid": 224.3, "bid_size": 16.0, "ask": 231.3, "ask_size": 17.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0021, "vega": 0.18, "theta": -0.0535, "rho": -0.2971, "theo": 226.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.599998474121}, {"option": "ISRG270617C00640000", "bid": 5.0, "bid_size": 68.0, "ask": 8.0, "ask_size": 19.0, "iv": 0.3696, "open_interest": 34.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0016, "vega": 0.7369, "theta": -0.0498, "rho": 0.3285, "theo": 7.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-07-17T13:19:27", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ISRG270617P00640000", "bid": 232.6, "bid_size": 31.0, "ask": 241.2, "ask_size": 16.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0014, "vega": 0.0402, "theta": -0.0693, "rho": 0.0, "theo": 236.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.949996948242}, {"option": "ISRG270617C00650000", "bid": 4.6, "bid_size": 92.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.3698, "open_interest": 62.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.0015, "vega": 0.7008, "theta": -0.0474, "rho": 0.306, "theo": 6.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-08T10:58:58", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "ISRG270617P00650000", "bid": 242.7, "bid_size": 18.0, "ask": 251.2, "ask_size": 16.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0008, "vega": 0.0, "theta": -0.0745, "rho": 0.0, "theo": 246.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.599998474121}, {"option": "ISRG270617C00660000", "bid": 5.3, "bid_size": 25.0, "ask": 6.8, "ask_size": 8.0, "iv": 0.3812, "open_interest": 84.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0014, "vega": 0.6665, "theta": -0.0451, "rho": 0.2852, "theo": 6.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-07-14T14:27:42", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ISRG270617P00660000", "bid": 252.9, "bid_size": 16.0, "ask": 261.2, "ask_size": 17.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0004, "vega": 0.0, "theta": -0.0745, "rho": 0.0, "theo": 256.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.550003051758}, {"option": "ISRG270617C00670000", "bid": 5.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.3811, "open_interest": 35.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0014, "vega": 0.633, "theta": -0.0429, "rho": 0.2654, "theo": 5.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.01, "last_trade_time": "2026-06-23T10:05:31", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "ISRG270617P00670000", "bid": 262.9, "bid_size": 16.0, "ask": 271.2, "ask_size": 17.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0, "theta": -0.0745, "rho": 0.0, "theo": 266.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.800003051758}, {"option": "ISRG270617C00680000", "bid": 4.5, "bid_size": 4.0, "ask": 5.7, "ask_size": 5.0, "iv": 0.3828, "open_interest": 346.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0013, "vega": 0.6004, "theta": -0.0407, "rho": 0.2468, "theo": 5.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-12T11:48:11", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ISRG270617P00680000", "bid": 272.9, "bid_size": 16.0, "ask": 281.2, "ask_size": 17.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0745, "rho": 0.0, "theo": 276.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.75}, {"option": "ISRG270617C00690000", "bid": 4.1, "bid_size": 11.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.384, "open_interest": 37.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0012, "vega": 0.5694, "theta": -0.0387, "rho": 0.2299, "theo": 4.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-07-09T12:58:17", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "ISRG270617P00690000", "bid": 282.9, "bid_size": 16.0, "ask": 291.2, "ask_size": 17.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0745, "rho": 0.0, "theo": 286.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.550003051758}, {"option": "ISRG270617C00700000", "bid": 3.9, "bid_size": 6.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3873, "open_interest": 54.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.0011, "vega": 0.5403, "theta": -0.0367, "rho": 0.2144, "theo": 4.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ISRG270617P00700000", "bid": 292.9, "bid_size": 16.0, "ask": 301.2, "ask_size": 17.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0745, "rho": 0.0, "theo": 296.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.800003051758}, {"option": "ISRG270617C00710000", "bid": 3.1, "bid_size": 44.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.3831, "open_interest": 21.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0011, "vega": 0.5125, "theta": -0.0348, "rho": 0.1997, "theo": 4.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.34, "last_trade_time": "2026-07-02T15:06:17", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ISRG270617P00710000", "bid": 302.9, "bid_size": 16.0, "ask": 311.2, "ask_size": 17.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0745, "rho": 0.0, "theo": 306.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.800003051758}, {"option": "ISRG270617C00720000", "bid": 2.9, "bid_size": 45.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.3916, "open_interest": 19.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.001, "vega": 0.4854, "theta": -0.0331, "rho": 0.1859, "theo": 3.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-07-16T12:32:58", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "ISRG270617P00720000", "bid": 314.1, "bid_size": 16.0, "ask": 321.2, "ask_size": 17.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0745, "rho": 0.0, "theo": 316.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.050003051758}, {"option": "ISRG270617C00730000", "bid": 2.45, "bid_size": 46.0, "ask": 4.6, "ask_size": 75.0, "iv": 0.3909, "open_interest": 12.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.001, "vega": 0.4596, "theta": -0.0314, "rho": 0.1732, "theo": 3.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-06-15T15:29:13", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "ISRG270617P00730000", "bid": 322.9, "bid_size": 16.0, "ask": 331.2, "ask_size": 17.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0745, "rho": 0.0, "theo": 326.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.550003051758}, {"option": "ISRG270617C00740000", "bid": 1.6, "bid_size": 66.0, "ask": 4.4, "ask_size": 85.0, "iv": 0.3858, "open_interest": 42.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0009, "vega": 0.4354, "theta": -0.0297, "rho": 0.1616, "theo": 3.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-07-14T15:04:33", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ISRG270617P00740000", "bid": 334.2, "bid_size": 16.0, "ask": 341.2, "ask_size": 17.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0745, "rho": 0.0, "theo": 336.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.5}, {"option": "ISRG270617C00760000", "bid": 1.3, "bid_size": 101.0, "ask": 3.9, "ask_size": 100.0, "iv": 0.389, "open_interest": 55.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0008, "vega": 0.391, "theta": -0.0267, "rho": 0.1407, "theo": 2.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-09-17T11:22:16", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "ISRG270617P00760000", "bid": 352.9, "bid_size": 16.0, "ask": 361.2, "ask_size": 17.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0745, "rho": 0.0, "theo": 356.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.050003051758}, {"option": "ISRG270917C00180000", "bid": 230.0, "bid_size": 16.0, "ask": 240.0, "ask_size": 16.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0003, "vega": 0.2088, "theta": 0.0, "rho": 1.5998, "theo": 232.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.5}, {"option": "ISRG270917P00180000", "bid": 1.05, "bid_size": 37.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0003, "vega": 0.2117, "theta": -0.0134, "rho": -0.0963, "theo": 1.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "ISRG270917C00185000", "bid": 225.0, "bid_size": 16.0, "ask": 235.0, "ask_size": 16.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0003, "vega": 0.2282, "theta": 0.0, "rho": 1.6355, "theo": 228.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.5}, {"option": "ISRG270917P00185000", "bid": 1.7, "bid_size": 4.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0003, "vega": 0.2309, "theta": -0.0145, "rho": -0.1068, "theo": 1.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999994039536}, {"option": "ISRG270917C00190000", "bid": 221.0, "bid_size": 19.0, "ask": 228.0, "ask_size": 23.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0003, "vega": 0.2485, "theta": 0.0, "rho": 1.6704, "theo": 223.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.5}, {"option": "ISRG270917P00190000", "bid": 1.75, "bid_size": 4.0, "ask": 3.4, "ask_size": 62.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0003, "vega": 0.2522, "theta": -0.0157, "rho": -0.1185, "theo": 2.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "ISRG270917C00195000", "bid": 216.0, "bid_size": 19.0, "ask": 223.9, "ask_size": 24.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0004, "vega": 0.2702, "theta": 0.0, "rho": 1.7042, "theo": 218.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.5}, {"option": "ISRG270917P00195000", "bid": 2.0, "bid_size": 8.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.469, "open_interest": 20.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0004, "vega": 0.2743, "theta": -0.017, "rho": -0.1311, "theo": 2.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.52, "last_trade_time": "2026-09-08T10:58:52", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "ISRG270917C00200000", "bid": 212.0, "bid_size": 24.0, "ask": 218.2, "ask_size": 14.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0004, "vega": 0.2933, "theta": 0.0, "rho": 1.7366, "theo": 214.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.5}, {"option": "ISRG270917P00200000", "bid": 2.45, "bid_size": 1.0, "ask": 3.5, "ask_size": 86.0, "iv": 0.47, "open_interest": 24.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0004, "vega": 0.298, "theta": -0.0183, "rho": -0.1451, "theo": 2.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.92, "last_trade_time": "2026-09-08T10:58:52", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "ISRG270917C00210000", "bid": 203.0, "bid_size": 24.0, "ask": 210.3, "ask_size": 28.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0005, "vega": 0.3422, "theta": 0.0, "rho": 1.7983, "theo": 205.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.5}, {"option": "ISRG270917P00210000", "bid": 2.85, "bid_size": 62.0, "ask": 3.7, "ask_size": 31.0, "iv": 0.4523, "open_interest": 2.0, "volume": 1.0, "delta": -0.0396, "gamma": 0.0005, "vega": 0.3475, "theta": -0.0211, "rho": -0.1749, "theo": 3.4, "change": -3.25, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T12:48:47", "percent_change": -48.1481, "prev_day_close": 6.75}, {"option": "ISRG270917C00220000", "bid": 194.0, "bid_size": 24.0, "ask": 200.4, "ask_size": 12.0, "iv": 0.4594, "open_interest": 2.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0005, "vega": 0.3956, "theta": 0.0, "rho": 1.855, "theo": 196.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.9, "last_trade_time": "2026-09-14T10:23:19", "percent_change": 0.0, "prev_day_close": 188.5}, {"option": "ISRG270917P00220000", "bid": 3.8, "bid_size": 49.0, "ask": 4.4, "ask_size": 67.0, "iv": 0.4484, "open_interest": 0.0, "volume": 5.0, "delta": -0.0475, "gamma": 0.0006, "vega": 0.403, "theta": -0.0242, "rho": -0.2094, "theo": 4.1467, "change": -0.7, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T14:50:38", "percent_change": -14.2857, "prev_day_close": 4.90000009536743}, {"option": "ISRG270917C00230000", "bid": 185.0, "bid_size": 24.0, "ask": 191.7, "ask_size": 18.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0006, "vega": 0.4533, "theta": -0.0033, "rho": 1.906, "theo": 188.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.800003051758}, {"option": "ISRG270917P00230000", "bid": 2.35, "bid_size": 70.0, "ask": 6.5, "ask_size": 64.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0006, "vega": 0.4603, "theta": -0.0274, "rho": -0.248, "theo": 5.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ISRG270917C00240000", "bid": 177.0, "bid_size": 46.0, "ask": 183.5, "ask_size": 20.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0007, "vega": 0.5145, "theta": -0.0078, "rho": 1.9518, "theo": 179.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.5}, {"option": "ISRG270917P00240000", "bid": 5.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.4374, "open_interest": 5.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0007, "vega": 0.5244, "theta": -0.0308, "rho": -0.2926, "theo": 6.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-17T13:25:41", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ISRG270917C00250000", "bid": 168.0, "bid_size": 37.0, "ask": 174.8, "ask_size": 7.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0008, "vega": 0.5799, "theta": -0.0124, "rho": 1.9908, "theo": 171.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.5}, {"option": "ISRG270917P00250000", "bid": 6.3, "bid_size": 6.0, "ask": 7.9, "ask_size": 28.0, "iv": 0.4311, "open_interest": 1.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0008, "vega": 0.589, "theta": -0.0344, "rho": -0.3409, "theo": 7.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-09T11:35:11", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "ISRG270917C00260000", "bid": 160.0, "bid_size": 33.0, "ask": 166.6, "ask_size": 8.0, "iv": 0.4322, "open_interest": 1.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0009, "vega": 0.6472, "theta": -0.0171, "rho": 2.0242, "theo": 163.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.4, "last_trade_time": "2026-09-01T10:27:45", "percent_change": 0.0, "prev_day_close": 156.5}, {"option": "ISRG270917P00260000", "bid": 5.8, "bid_size": 46.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.41, "open_interest": 3.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.001, "vega": 0.6586, "theta": -0.0381, "rho": -0.3949, "theo": 8.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-17T15:50:49", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ISRG270917C00270000", "bid": 153.4, "bid_size": 33.0, "ask": 158.6, "ask_size": 15.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.001, "vega": 0.718, "theta": -0.0219, "rho": 2.0502, "theo": 154.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.5}, {"option": "ISRG270917P00270000", "bid": 9.2, "bid_size": 6.0, "ask": 10.8, "ask_size": 32.0, "iv": 0.4227, "open_interest": 15.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0011, "vega": 0.731, "theta": -0.0419, "rho": -0.453, "theo": 10.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-09-15T11:25:29", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ISRG270917C00280000", "bid": 144.0, "bid_size": 54.0, "ask": 150.4, "ask_size": 6.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0012, "vega": 0.7894, "theta": -0.0267, "rho": 2.07, "theo": 147.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.900001525879}, {"option": "ISRG270917P00280000", "bid": 9.0, "bid_size": 29.0, "ask": 12.3, "ask_size": 20.0, "iv": 0.405, "open_interest": 9.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0012, "vega": 0.8043, "theta": -0.0457, "rho": -0.5174, "theo": 11.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.87, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ISRG270917C00290000", "bid": 136.0, "bid_size": 58.0, "ask": 142.6, "ask_size": 6.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.0013, "vega": 0.8624, "theta": -0.0315, "rho": 2.0829, "theo": 139.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "ISRG270917P00290000", "bid": 11.3, "bid_size": 30.0, "ask": 18.0, "ask_size": 60.0, "iv": 0.4262, "open_interest": 6.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0013, "vega": 0.8796, "theta": -0.0496, "rho": -0.5865, "theo": 13.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.3, "last_trade_time": "2026-09-09T12:45:40", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "ISRG270917C00300000", "bid": 129.0, "bid_size": 54.0, "ask": 135.1, "ask_size": 7.0, "iv": 0.4118, "open_interest": 1.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0014, "vega": 0.9355, "theta": -0.0362, "rho": 2.0884, "theo": 132.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.5, "last_trade_time": "2026-09-16T11:55:33", "percent_change": 0.0, "prev_day_close": 124.949996948242}, {"option": "ISRG270917P00300000", "bid": 12.5, "bid_size": 37.0, "ask": 16.5, "ask_size": 25.0, "iv": 0.3974, "open_interest": 13.0, "volume": 0.0, "delta": -0.154, "gamma": 0.0015, "vega": 0.9526, "theta": -0.0534, "rho": -0.6576, "theo": 15.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-09-17T14:15:55", "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "ISRG270917C00310000", "bid": 123.2, "bid_size": 74.0, "ask": 127.8, "ask_size": 33.0, "iv": 0.415, "open_interest": 1.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.0015, "vega": 1.0073, "theta": -0.0408, "rho": 2.0882, "theo": 124.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.6, "last_trade_time": "2026-08-24T09:30:04", "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "ISRG270917P00310000", "bid": 15.3, "bid_size": 79.0, "ask": 20.8, "ask_size": 87.0, "iv": 0.4067, "open_interest": 19.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.0016, "vega": 1.0274, "theta": -0.0572, "rho": -0.7355, "theo": 18.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-08-24T11:31:19", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "ISRG270917C00320000", "bid": 115.0, "bid_size": 82.0, "ask": 121.1, "ask_size": 31.0, "iv": 0.4071, "open_interest": 1.0, "volume": 0.0, "delta": 0.8111, "gamma": 0.0016, "vega": 1.0787, "theta": -0.0453, "rho": 2.0798, "theo": 117.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.7, "last_trade_time": "2026-09-10T09:50:59", "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "ISRG270917P00320000", "bid": 19.9, "bid_size": 11.0, "ask": 22.5, "ask_size": 71.0, "iv": 0.4084, "open_interest": 82.0, "volume": 103.0, "delta": -0.1933, "gamma": 0.0017, "vega": 1.0976, "theta": -0.0609, "rho": -0.8149, "theo": 20.8174, "change": -1.35, "open": 20.7, "high": 21.9, "low": 20.7, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-09-21T10:39:00", "percent_change": -5.88236, "prev_day_close": 22.9500007629395}, {"option": "ISRG270917C00330000", "bid": 108.0, "bid_size": 42.0, "ask": 114.0, "ask_size": 53.0, "iv": 0.4014, "open_interest": 3.0, "volume": 1.0, "delta": 0.791, "gamma": 0.0018, "vega": 1.1467, "theta": -0.0496, "rho": 2.0664, "theo": 111.0661, "change": 2.6, "open": 107.55, "high": 107.55, "low": 107.55, "tick": "up", "last_trade_price": 107.55, "last_trade_time": "2026-09-21T10:49:53", "percent_change": 2.47737, "prev_day_close": 104.950000762939}, {"option": "ISRG270917P00330000", "bid": 22.4, "bid_size": 16.0, "ask": 26.2, "ask_size": 66.0, "iv": 0.4071, "open_interest": 1.0, "volume": 0.0, "delta": -0.2147, "gamma": 0.0019, "vega": 1.1663, "theta": -0.0644, "rho": -0.8995, "theo": 23.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.65, "last_trade_time": "2026-08-26T09:30:00", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "ISRG270917C00340000", "bid": 101.0, "bid_size": 42.0, "ask": 107.4, "ask_size": 37.0, "iv": 0.3962, "open_interest": 2.0, "volume": 0.0, "delta": 0.7699, "gamma": 0.0019, "vega": 1.2124, "theta": -0.0537, "rho": 2.0461, "theo": 104.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.42, "last_trade_time": "2026-09-14T10:03:27", "percent_change": 0.0, "prev_day_close": 99.0499992370606}, {"option": "ISRG270917P00340000", "bid": 22.8, "bid_size": 115.0, "ask": 27.5, "ask_size": 54.0, "iv": 0.3854, "open_interest": 155.0, "volume": 1.0, "delta": -0.2371, "gamma": 0.002, "vega": 1.2342, "theta": -0.0678, "rho": -0.9819, "theo": 26.8424, "change": 0.4, "open": 29.35, "high": 29.35, "low": 29.35, "tick": "down", "last_trade_price": 29.35, "last_trade_time": "2026-09-21T12:25:42", "percent_change": 1.38169, "prev_day_close": 28.9499998092651}, {"option": "ISRG270917C00350000", "bid": 95.0, "bid_size": 44.0, "ask": 101.5, "ask_size": 61.0, "iv": 0.3961, "open_interest": 9.0, "volume": 0.0, "delta": 0.748, "gamma": 0.002, "vega": 1.2744, "theta": -0.0576, "rho": 2.0194, "theo": 98.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.54, "last_trade_time": "2026-09-11T09:39:03", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "ISRG270917P00350000", "bid": 28.2, "bid_size": 63.0, "ask": 31.1, "ask_size": 69.0, "iv": 0.392, "open_interest": 6.0, "volume": 2.0, "delta": -0.2605, "gamma": 0.0021, "vega": 1.2949, "theta": -0.0709, "rho": -1.0702, "theo": 30.2592, "change": -2.5, "open": 30.8, "high": 30.8, "low": 30.8, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-09-21T12:20:45", "percent_change": -7.50751, "prev_day_close": 33.2999992370606}, {"option": "ISRG270917C00360000", "bid": 90.5, "bid_size": 92.0, "ask": 94.7, "ask_size": 11.0, "iv": 0.3963, "open_interest": 1.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.0021, "vega": 1.3314, "theta": -0.0611, "rho": 1.9888, "theo": 92.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.65, "last_trade_time": "2026-09-14T10:15:01", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "ISRG270917P00360000", "bid": 31.0, "bid_size": 76.0, "ask": 35.1, "ask_size": 81.0, "iv": 0.3877, "open_interest": 65.0, "volume": 3.0, "delta": -0.2848, "gamma": 0.0022, "vega": 1.3523, "theta": -0.0738, "rho": -1.1577, "theo": 33.9532, "change": -2.45, "open": 36.0, "high": 36.0, "low": 34.5, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-09-21T13:24:00", "percent_change": -6.63058, "prev_day_close": 36.9500007629394}, {"option": "ISRG270917C00370000", "bid": 83.0, "bid_size": 58.0, "ask": 89.2, "ask_size": 36.0, "iv": 0.3884, "open_interest": 6.0, "volume": 1.0, "delta": 0.7022, "gamma": 0.0022, "vega": 1.3843, "theta": -0.0644, "rho": 1.9513, "theo": 86.6337, "change": 0.55, "open": 82.15, "high": 82.15, "low": 82.15, "tick": "up", "last_trade_price": 82.15, "last_trade_time": "2026-09-21T09:38:00", "percent_change": 0.674021, "prev_day_close": 81.5999984741211}, {"option": "ISRG270917P00370000", "bid": 35.5, "bid_size": 54.0, "ask": 40.7, "ask_size": 85.0, "iv": 0.3934, "open_interest": 29.0, "volume": 1.0, "delta": -0.3101, "gamma": 0.0024, "vega": 1.4021, "theta": -0.0765, "rho": -1.2466, "theo": 37.9736, "change": -1.75, "open": 40.2, "high": 40.2, "low": 40.2, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-09-21T14:05:59", "percent_change": -4.17163, "prev_day_close": 41.9500007629394}, {"option": "ISRG270917C00380000", "bid": 78.0, "bid_size": 80.0, "ask": 83.3, "ask_size": 11.0, "iv": 0.3866, "open_interest": 8.0, "volume": 0.0, "delta": 0.6785, "gamma": 0.0023, "vega": 1.4314, "theta": -0.0673, "rho": 1.9105, "theo": 81.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.98, "last_trade_time": "2026-09-16T15:20:10", "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "ISRG270917P00380000", "bid": 39.1, "bid_size": 53.0, "ask": 44.2, "ask_size": 66.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.3358, "gamma": 0.0025, "vega": 1.4473, "theta": -0.0788, "rho": -1.3348, "theo": 42.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.35, "last_trade_time": "2026-09-14T10:15:01", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "ISRG270917C00390000", "bid": 73.0, "bid_size": 66.0, "ask": 78.5, "ask_size": 12.0, "iv": 0.387, "open_interest": 22.0, "volume": 0.0, "delta": 0.6545, "gamma": 0.0023, "vega": 1.4728, "theta": -0.0699, "rho": 1.8659, "theo": 75.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.5, "last_trade_time": "2026-09-08T12:03:02", "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "ISRG270917P00390000", "bid": 43.6, "bid_size": 22.0, "ask": 48.8, "ask_size": 23.0, "iv": 0.3849, "open_interest": 1.0, "volume": 0.0, "delta": -0.3618, "gamma": 0.0026, "vega": 1.4858, "theta": -0.0808, "rho": -1.4144, "theo": 46.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.75, "last_trade_time": "2026-09-16T10:04:16", "percent_change": 0.0, "prev_day_close": 50.5500011444092}, {"option": "ISRG270917C00400000", "bid": 68.0, "bid_size": 58.0, "ask": 73.2, "ask_size": 4.0, "iv": 0.3839, "open_interest": 7.0, "volume": 0.0, "delta": 0.6302, "gamma": 0.0024, "vega": 1.5086, "theta": -0.0721, "rho": 1.8161, "theo": 71.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.26, "last_trade_time": "2026-09-16T11:46:28", "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "ISRG270917P00400000", "bid": 49.3, "bid_size": 20.0, "ask": 55.7, "ask_size": 25.0, "iv": 0.393, "open_interest": 2.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0026, "vega": 1.5164, "theta": -0.0825, "rho": -1.5003, "theo": 51.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.55, "last_trade_time": "2026-09-11T11:34:06", "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "ISRG270917C00410000", "bid": 63.0, "bid_size": 67.0, "ask": 68.8, "ask_size": 9.0, "iv": 0.3823, "open_interest": 1.0, "volume": 0.0, "delta": 0.6059, "gamma": 0.0025, "vega": 1.538, "theta": -0.074, "rho": 1.7652, "theo": 66.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.9, "last_trade_time": "2026-08-20T13:25:14", "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "ISRG270917P00410000", "bid": 53.1, "bid_size": 34.0, "ask": 61.0, "ask_size": 46.0, "iv": 0.3878, "open_interest": 6.0, "volume": 0.0, "delta": -0.4154, "gamma": 0.0027, "vega": 1.5404, "theta": -0.0839, "rho": -1.5758, "theo": 56.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.4, "last_trade_time": "2026-08-26T09:55:03", "percent_change": 0.0, "prev_day_close": 61.5999984741211}, {"option": "ISRG270917C00420000", "bid": 58.0, "bid_size": 77.0, "ask": 64.2, "ask_size": 17.0, "iv": 0.3787, "open_interest": 1.0, "volume": 0.0, "delta": 0.5816, "gamma": 0.0025, "vega": 1.5611, "theta": -0.0756, "rho": 1.7107, "theo": 61.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.53, "last_trade_time": "2026-09-04T14:03:20", "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "ISRG270917P00420000", "bid": 59.2, "bid_size": 20.0, "ask": 65.3, "ask_size": 23.0, "iv": 0.3849, "open_interest": 6.0, "volume": 0.0, "delta": -0.4428, "gamma": 0.0028, "vega": 1.5542, "theta": -0.085, "rho": -1.6413, "theo": 62.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.67, "last_trade_time": "2026-08-26T09:55:03", "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "ISRG270917C00430000", "bid": 56.8, "bid_size": 46.0, "ask": 60.1, "ask_size": 21.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.5574, "gamma": 0.0026, "vega": 1.5783, "theta": -0.0768, "rho": 1.6535, "theo": 57.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "ISRG270917P00430000", "bid": 65.1, "bid_size": 44.0, "ask": 71.1, "ask_size": 73.0, "iv": 0.385, "open_interest": 10.0, "volume": 0.0, "delta": -0.4697, "gamma": 0.0029, "vega": 1.5652, "theta": -0.0857, "rho": -1.7096, "theo": 67.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.75, "last_trade_time": "2026-09-15T11:38:57", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "ISRG270917C00440000", "bid": 50.0, "bid_size": 57.0, "ask": 56.3, "ask_size": 58.0, "iv": 0.3775, "open_interest": 2.0, "volume": 1.0, "delta": 0.5334, "gamma": 0.0026, "vega": 1.5896, "theta": -0.0776, "rho": 1.5969, "theo": 53.8855, "change": 2.75, "open": 52.85, "high": 52.85, "low": 52.85, "tick": "up", "last_trade_price": 52.85, "last_trade_time": "2026-09-21T14:30:59", "percent_change": 5.48902, "prev_day_close": 50.1000003814697}, {"option": "ISRG270917P00440000", "bid": 69.5, "bid_size": 86.0, "ask": 78.0, "ask_size": 36.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.4968, "gamma": 0.0029, "vega": 1.5665, "theta": -0.0862, "rho": -1.7736, "theo": 73.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1000022888184}, {"option": "ISRG270917C00450000", "bid": 47.7, "bid_size": 101.0, "ask": 52.3, "ask_size": 38.0, "iv": 0.38, "open_interest": 2.0, "volume": 1.0, "delta": 0.5097, "gamma": 0.0026, "vega": 1.5951, "theta": -0.0781, "rho": 1.5383, "theo": 50.1935, "change": 2.2, "open": 48.0, "high": 48.0, "low": 48.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-09-21T11:58:06", "percent_change": 4.8035, "prev_day_close": 45.7999992370606}, {"option": "ISRG270917P00450000", "bid": 75.7, "bid_size": 82.0, "ask": 81.5, "ask_size": 74.0, "iv": 0.3723, "open_interest": 1.0, "volume": 0.0, "delta": -0.5239, "gamma": 0.003, "vega": 1.5558, "theta": -0.0863, "rho": -1.8201, "theo": 79.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.68, "last_trade_time": "2026-09-08T15:00:37", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "ISRG270917C00460000", "bid": 44.0, "bid_size": 96.0, "ask": 48.7, "ask_size": 64.0, "iv": 0.378, "open_interest": 1.0, "volume": 0.0, "delta": 0.4864, "gamma": 0.0026, "vega": 1.5948, "theta": -0.0784, "rho": 1.478, "theo": 46.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.55, "last_trade_time": "2026-09-16T09:36:11", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "ISRG270917P00460000", "bid": 84.2, "bid_size": 39.0, "ask": 89.5, "ask_size": 81.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.5507, "gamma": 0.003, "vega": 1.5466, "theta": -0.0862, "rho": -1.8634, "theo": 86.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "ISRG270917C00470000", "bid": 41.2, "bid_size": 20.0, "ask": 45.6, "ask_size": 7.0, "iv": 0.3791, "open_interest": 4.0, "volume": 0.0, "delta": 0.4636, "gamma": 0.0026, "vega": 1.5897, "theta": -0.0783, "rho": 1.4195, "theo": 43.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.94, "last_trade_time": "2026-09-15T12:53:14", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "ISRG270917P00470000", "bid": 90.8, "bid_size": 21.0, "ask": 97.0, "ask_size": 30.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.5773, "gamma": 0.003, "vega": 1.526, "theta": -0.0859, "rho": -1.9048, "theo": 93.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "ISRG270917C00480000", "bid": 38.6, "bid_size": 20.0, "ask": 42.5, "ask_size": 5.0, "iv": 0.3797, "open_interest": 2.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.0026, "vega": 1.5797, "theta": -0.078, "rho": 1.3605, "theo": 40.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.65, "last_trade_time": "2026-09-16T15:20:10", "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "ISRG270917P00480000", "bid": 97.9, "bid_size": 13.0, "ask": 104.0, "ask_size": 30.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.6035, "gamma": 0.0031, "vega": 1.4913, "theta": -0.0852, "rho": -1.9175, "theo": 100.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.100002288818}, {"option": "ISRG270917C00490000", "bid": 34.0, "bid_size": 49.0, "ask": 41.5, "ask_size": 58.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": 0.4198, "gamma": 0.0026, "vega": 1.5646, "theta": -0.0774, "rho": 1.3007, "theo": 37.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "ISRG270917P00490000", "bid": 105.0, "bid_size": 20.0, "ask": 112.0, "ask_size": 22.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.0031, "vega": 1.4653, "theta": -0.0844, "rho": -1.9386, "theo": 107.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "ISRG270917C00500000", "bid": 31.0, "bid_size": 49.0, "ask": 37.2, "ask_size": 21.0, "iv": 0.3725, "open_interest": 11.0, "volume": 0.0, "delta": 0.3988, "gamma": 0.0025, "vega": 1.5461, "theta": -0.0766, "rho": 1.2432, "theo": 34.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-09-16T11:23:09", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "ISRG270917P00500000", "bid": 112.7, "bid_size": 12.0, "ask": 119.0, "ask_size": 21.0, "iv": 0.3857, "open_interest": 2.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.0031, "vega": 1.4206, "theta": -0.0834, "rho": -1.9477, "theo": 114.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.0, "last_trade_time": "2026-09-03T11:43:15", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "ISRG270917C00510000", "bid": 28.0, "bid_size": 58.0, "ask": 34.1, "ask_size": 44.0, "iv": 0.3682, "open_interest": 6.0, "volume": 0.0, "delta": 0.3785, "gamma": 0.0025, "vega": 1.5241, "theta": -0.0756, "rho": 1.187, "theo": 32.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-09-01T14:29:30", "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "ISRG270917P00510000", "bid": 120.0, "bid_size": 51.0, "ask": 127.0, "ask_size": 36.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": -0.6793, "gamma": 0.0031, "vega": 1.3716, "theta": -0.0822, "rho": -1.9282, "theo": 122.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "ISRG270917C00520000", "bid": 26.0, "bid_size": 76.0, "ask": 31.6, "ask_size": 30.0, "iv": 0.3682, "open_interest": 267.0, "volume": 4.0, "delta": 0.359, "gamma": 0.0024, "vega": 1.498, "theta": -0.0744, "rho": 1.1304, "theo": 30.175, "change": 0.45, "open": 27.6, "high": 28.0, "low": 27.6, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-09-21T10:57:46", "percent_change": 1.63339, "prev_day_close": 27.5500001907349}, {"option": "ISRG270917P00520000", "bid": 128.4, "bid_size": 14.0, "ask": 135.0, "ask_size": 35.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": -0.7036, "gamma": 0.0031, "vega": 1.3218, "theta": -0.0808, "rho": -1.9268, "theo": 130.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "ISRG270917C00530000", "bid": 25.5, "bid_size": 47.0, "ask": 29.3, "ask_size": 14.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": 0.3402, "gamma": 0.0024, "vega": 1.4692, "theta": -0.0731, "rho": 1.0759, "theo": 28.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "ISRG270917P00530000", "bid": 136.0, "bid_size": 44.0, "ask": 142.1, "ask_size": 49.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.0031, "vega": 1.2617, "theta": -0.0793, "rho": -1.8642, "theo": 138.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.5}, {"option": "ISRG270917C00540000", "bid": 23.4, "bid_size": 53.0, "ask": 28.7, "ask_size": 80.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": 0.3221, "gamma": 0.0024, "vega": 1.4388, "theta": -0.0716, "rho": 1.0241, "theo": 26.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "ISRG270917P00540000", "bid": 145.0, "bid_size": 8.0, "ask": 151.0, "ask_size": 21.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.003, "vega": 1.1987, "theta": -0.078, "rho": -1.8253, "theo": 146.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "ISRG270917C00550000", "bid": 23.1, "bid_size": 24.0, "ask": 25.3, "ask_size": 7.0, "iv": 0.377, "open_interest": 17.0, "volume": 16.0, "delta": 0.3048, "gamma": 0.0023, "vega": 1.4058, "theta": -0.07, "rho": 0.9731, "theo": 24.1874, "change": 2.82, "open": 24.0, "high": 24.62, "low": 24.0, "tick": "up", "last_trade_price": 24.62, "last_trade_time": "2026-09-21T15:17:11", "percent_change": 12.9358, "prev_day_close": 21.8000001907349}, {"option": "ISRG270917P00550000", "bid": 153.2, "bid_size": 14.0, "ask": 157.5, "ask_size": 53.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.7727, "gamma": 0.003, "vega": 1.1256, "theta": -0.0761, "rho": -1.7616, "theo": 154.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.050003051758}, {"option": "ISRG270917C00560000", "bid": 20.1, "bid_size": 49.0, "ask": 23.8, "ask_size": 14.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": 0.2883, "gamma": 0.0022, "vega": 1.3705, "theta": -0.0684, "rho": 0.923, "theo": 22.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "ISRG270917P00560000", "bid": 161.7, "bid_size": 19.0, "ask": 165.5, "ask_size": 42.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.003, "vega": 1.068, "theta": -0.0743, "rho": -1.7025, "theo": 163.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "ISRG270917C00570000", "bid": 17.0, "bid_size": 57.0, "ask": 23.3, "ask_size": 59.0, "iv": 0.3715, "open_interest": 3.0, "volume": 0.0, "delta": 0.2726, "gamma": 0.0022, "vega": 1.3343, "theta": -0.0666, "rho": 0.8758, "theo": 20.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-28T10:27:49", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "ISRG270917P00570000", "bid": 170.0, "bid_size": 25.0, "ask": 177.0, "ask_size": 26.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.003, "vega": 0.9819, "theta": -0.0721, "rho": -1.5909, "theo": 172.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.599998474121}, {"option": "ISRG270917C00580000", "bid": 15.4, "bid_size": 97.0, "ask": 20.3, "ask_size": 36.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": 0.2575, "gamma": 0.0021, "vega": 1.2977, "theta": -0.0648, "rho": 0.8311, "theo": 19.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "ISRG270917P00580000", "bid": 179.3, "bid_size": 70.0, "ask": 186.0, "ask_size": 28.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0029, "vega": 0.9038, "theta": -0.0695, "rho": -1.5329, "theo": 181.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.75}, {"option": "ISRG270917C00590000", "bid": 15.6, "bid_size": 60.0, "ask": 20.9, "ask_size": 98.0, "iv": 0.379, "open_interest": 2.0, "volume": 2.0, "delta": 0.2432, "gamma": 0.0021, "vega": 1.2597, "theta": -0.063, "rho": 0.7872, "theo": 18.0204, "change": 1.8, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-09-21T14:30:55", "percent_change": 11.465, "prev_day_close": 15.6999998092651}, {"option": "ISRG270917P00590000", "bid": 188.6, "bid_size": 64.0, "ask": 195.0, "ask_size": 28.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.0029, "vega": 0.823, "theta": -0.0672, "rho": -1.3991, "theo": 190.1351, "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": 199.0}, {"option": "ISRG270917C00600000", "bid": 13.0, "bid_size": 75.0, "ask": 17.6, "ask_size": 39.0, "iv": 0.3652, "open_interest": 12.0, "volume": 0.0, "delta": 0.2297, "gamma": 0.002, "vega": 1.2206, "theta": -0.0611, "rho": 0.7448, "theo": 16.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-09-17T14:30:16", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "ISRG270917P00600000", "bid": 198.1, "bid_size": 8.0, "ask": 204.0, "ask_size": 20.0, "iv": 0.3996, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0029, "vega": 0.7352, "theta": -0.0665, "rho": -1.269, "theo": 199.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.550003051758}, {"option": "ISRG280121C00175000", "bid": 239.0, "bid_size": 53.0, "ask": 247.0, "ask_size": 47.0, "iv": 0.5019, "open_interest": 2.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0003, "vega": 0.3063, "theta": 0.0, "rho": 2.0021, "theo": 242.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.77, "last_trade_time": "2026-08-03T14:19:30", "percent_change": 0.0, "prev_day_close": 233.5}, {"option": "ISRG280121P00175000", "bid": 2.35, "bid_size": 5.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.4738, "open_interest": 30.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0003, "vega": 0.3128, "theta": -0.0146, "rho": -0.1783, "theo": 2.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-17T11:30:52", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "ISRG280121C00180000", "bid": 235.0, "bid_size": 40.0, "ask": 245.0, "ask_size": 42.0, "iv": 0.5317, "open_interest": 1.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0003, "vega": 0.3311, "theta": 0.0, "rho": 2.0455, "theo": 237.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.2, "last_trade_time": "2026-09-10T15:18:02", "percent_change": 0.0, "prev_day_close": 229.5}, {"option": "ISRG280121P00180000", "bid": 2.2, "bid_size": 36.0, "ask": 4.5, "ask_size": 92.0, "iv": 0.4753, "open_interest": 1.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0003, "vega": 0.3374, "theta": -0.0157, "rho": -0.1958, "theo": 3.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-01T09:49:33", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "ISRG280121C00185000", "bid": 231.0, "bid_size": 36.0, "ask": 237.4, "ask_size": 38.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0003, "vega": 0.3566, "theta": 0.0, "rho": 2.0877, "theo": 233.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.5}, {"option": "ISRG280121P00185000", "bid": 2.9, "bid_size": 4.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.4634, "open_interest": 2.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0004, "vega": 0.3634, "theta": -0.0168, "rho": -0.214, "theo": 3.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-07-30T10:02:08", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ISRG280121C00190000", "bid": 226.0, "bid_size": 40.0, "ask": 232.5, "ask_size": 5.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0004, "vega": 0.383, "theta": 0.0, "rho": 2.1288, "theo": 229.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.5}, {"option": "ISRG280121P00190000", "bid": 2.8, "bid_size": 33.0, "ask": 5.3, "ask_size": 85.0, "iv": 0.468, "open_interest": 2.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0004, "vega": 0.3908, "theta": -0.018, "rho": -0.2334, "theo": 4.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-07-22T15:22:49", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "ISRG280121C00195000", "bid": 222.0, "bid_size": 38.0, "ask": 229.3, "ask_size": 50.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0004, "vega": 0.4107, "theta": 0.0, "rho": 2.1684, "theo": 224.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.5}, {"option": "ISRG280121P00195000", "bid": 3.1, "bid_size": 66.0, "ask": 4.8, "ask_size": 68.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0004, "vega": 0.4198, "theta": -0.0192, "rho": -0.2554, "theo": 4.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "ISRG280121C00200000", "bid": 218.0, "bid_size": 35.0, "ask": 224.2, "ask_size": 20.0, "iv": 0.4707, "open_interest": 4.0, "volume": 1.0, "delta": 0.955, "gamma": 0.0004, "vega": 0.4397, "theta": 0.0, "rho": 2.2062, "theo": 220.6579, "change": 2.18, "open": 214.68, "high": 214.68, "low": 214.68, "tick": "up", "last_trade_price": 214.68, "last_trade_time": "2026-09-21T11:51:51", "percent_change": 1.02588, "prev_day_close": 212.5}, {"option": "ISRG280121P00200000", "bid": 3.6, "bid_size": 59.0, "ask": 6.2, "ask_size": 147.0, "iv": 0.4622, "open_interest": 31.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0004, "vega": 0.4494, "theta": -0.0204, "rho": -0.2778, "theo": 4.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-08T14:47:18", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ISRG280121C00210000", "bid": 211.0, "bid_size": 21.0, "ask": 218.0, "ask_size": 47.0, "iv": 0.4976, "open_interest": 16.0, "volume": 12.0, "delta": 0.9473, "gamma": 0.0005, "vega": 0.4997, "theta": 0.0, "rho": 2.2775, "theo": 212.2333, "change": 6.5, "open": 211.0, "high": 211.0, "low": 211.0, "tick": "up", "last_trade_price": 211.0, "last_trade_time": "2026-09-21T15:01:59", "percent_change": 3.17848, "prev_day_close": 204.5}, {"option": "ISRG280121P00210000", "bid": 5.1, "bid_size": 16.0, "ask": 7.2, "ask_size": 79.0, "iv": 0.4622, "open_interest": 110.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0005, "vega": 0.5103, "theta": -0.023, "rho": -0.3253, "theo": 5.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-08T12:16:44", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ISRG280121C00220000", "bid": 201.0, "bid_size": 45.0, "ask": 207.4, "ask_size": 29.0, "iv": 0.4541, "open_interest": 7.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0006, "vega": 0.5631, "theta": 0.0, "rho": 2.343, "theo": 203.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.0, "last_trade_time": "2026-07-28T10:01:01", "percent_change": 0.0, "prev_day_close": 196.5}, {"option": "ISRG280121P00220000", "bid": 5.5, "bid_size": 65.0, "ask": 7.5, "ask_size": 75.0, "iv": 0.4431, "open_interest": 331.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0006, "vega": 0.5764, "theta": -0.0257, "rho": -0.3791, "theo": 6.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-16T11:23:27", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ISRG280121C00230000", "bid": 193.0, "bid_size": 54.0, "ask": 198.6, "ask_size": 2.0, "iv": 0.4447, "open_interest": 6.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0006, "vega": 0.6302, "theta": -0.0037, "rho": 2.401, "theo": 195.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.2, "last_trade_time": "2026-08-03T14:10:40", "percent_change": 0.0, "prev_day_close": 187.5}, {"option": "ISRG280121P00230000", "bid": 7.3, "bid_size": 2.0, "ask": 13.0, "ask_size": 16.0, "iv": 0.4755, "open_interest": 15.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0007, "vega": 0.6444, "theta": -0.0285, "rho": -0.4372, "theo": 8.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.54, "last_trade_time": "2026-08-07T12:34:48", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ISRG280121C00240000", "bid": 185.0, "bid_size": 44.0, "ask": 190.9, "ask_size": 8.0, "iv": 0.4423, "open_interest": 2.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0007, "vega": 0.6989, "theta": -0.0075, "rho": 2.4533, "theo": 187.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.5, "last_trade_time": "2026-08-03T10:02:02", "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "ISRG280121P00240000", "bid": 8.0, "bid_size": 62.0, "ask": 11.5, "ask_size": 116.0, "iv": 0.4438, "open_interest": 50.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0008, "vega": 0.7152, "theta": -0.0314, "rho": -0.5007, "theo": 9.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-25T13:26:45", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ISRG280121C00250000", "bid": 177.0, "bid_size": 50.0, "ask": 186.6, "ask_size": 73.0, "iv": 0.4593, "open_interest": 19.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0008, "vega": 0.7707, "theta": -0.0114, "rho": 2.498, "theo": 179.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.85, "last_trade_time": "2026-09-09T14:08:29", "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "ISRG280121P00250000", "bid": 9.3, "bid_size": 68.0, "ask": 11.5, "ask_size": 64.0, "iv": 0.4274, "open_interest": 99.0, "volume": 1.0, "delta": -0.0947, "gamma": 0.0008, "vega": 0.7901, "theta": -0.0343, "rho": -0.57, "theo": 10.9881, "change": -0.9, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-21T14:35:17", "percent_change": -7.69231, "prev_day_close": 11.6999998092651}, {"option": "ISRG280121C00260000", "bid": 169.0, "bid_size": 47.0, "ask": 178.0, "ask_size": 60.0, "iv": 0.4461, "open_interest": 15.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0009, "vega": 0.8438, "theta": -0.0153, "rho": 2.5354, "theo": 172.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.0, "last_trade_time": "2026-09-11T12:28:45", "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "ISRG280121P00260000", "bid": 11.3, "bid_size": 45.0, "ask": 14.9, "ask_size": 100.0, "iv": 0.4355, "open_interest": 12.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0009, "vega": 0.8642, "theta": -0.0373, "rho": -0.6426, "theo": 12.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-09-18T09:54:15", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "ISRG280121C00270000", "bid": 162.0, "bid_size": 40.0, "ask": 171.0, "ask_size": 48.0, "iv": 0.4466, "open_interest": 6.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.001, "vega": 0.9173, "theta": -0.0192, "rho": 2.5668, "theo": 164.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.88, "last_trade_time": "2026-09-15T14:44:45", "percent_change": 0.0, "prev_day_close": 157.349998474121}, {"option": "ISRG280121P00270000", "bid": 13.6, "bid_size": 3.0, "ask": 17.0, "ask_size": 101.0, "iv": 0.4344, "open_interest": 25.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.001, "vega": 0.9404, "theta": -0.0403, "rho": -0.7236, "theo": 14.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.62, "last_trade_time": "2026-09-08T11:28:32", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ISRG280121C00280000", "bid": 154.0, "bid_size": 63.0, "ask": 160.0, "ask_size": 2.0, "iv": 0.4197, "open_interest": 14.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0011, "vega": 0.9924, "theta": -0.023, "rho": 2.5895, "theo": 157.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.3, "last_trade_time": "2026-09-14T12:49:06", "percent_change": 0.0, "prev_day_close": 149.5}, {"option": "ISRG280121P00280000", "bid": 15.3, "bid_size": 5.0, "ask": 19.3, "ask_size": 87.0, "iv": 0.4293, "open_interest": 95.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0011, "vega": 1.0169, "theta": -0.0434, "rho": -0.8058, "theo": 16.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-09-16T14:30:39", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "ISRG280121C00290000", "bid": 148.3, "bid_size": 73.0, "ask": 152.9, "ask_size": 18.0, "iv": 0.4236, "open_interest": 50.0, "volume": 0.0, "delta": 0.8543, "gamma": 0.0012, "vega": 1.0663, "theta": -0.0268, "rho": 2.6061, "theo": 150.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.43, "last_trade_time": "2026-09-16T12:11:18", "percent_change": 0.0, "prev_day_close": 142.550003051758}, {"option": "ISRG280121P00290000", "bid": 15.3, "bid_size": 96.0, "ask": 20.2, "ask_size": 59.0, "iv": 0.4084, "open_interest": 48.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0012, "vega": 1.093, "theta": -0.0463, "rho": -0.891, "theo": 18.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-09-16T15:54:36", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "ISRG280121C00300000", "bid": 141.9, "bid_size": 57.0, "ask": 145.9, "ask_size": 19.0, "iv": 0.4224, "open_interest": 74.0, "volume": 1.0, "delta": 0.8388, "gamma": 0.0012, "vega": 1.1395, "theta": -0.0306, "rho": 2.6162, "theo": 143.2501, "change": 6.15, "open": 141.85, "high": 141.85, "low": 141.85, "tick": "up", "last_trade_price": 141.85, "last_trade_time": "2026-09-21T14:44:54", "percent_change": 4.53206, "prev_day_close": 135.699996948242}, {"option": "ISRG280121P00300000", "bid": 17.2, "bid_size": 144.0, "ask": 22.7, "ask_size": 64.0, "iv": 0.4033, "open_interest": 405.0, "volume": 1.0, "delta": -0.1681, "gamma": 0.0013, "vega": 1.169, "theta": -0.0493, "rho": -0.9837, "theo": 21.4926, "change": 0.1, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-09-21T11:58:06", "percent_change": 0.456618, "prev_day_close": 21.9000005722046}, {"option": "ISRG280121C00310000", "bid": 133.0, "bid_size": 66.0, "ask": 139.0, "ask_size": 8.0, "iv": 0.4095, "open_interest": 14.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0013, "vega": 1.2122, "theta": -0.0342, "rho": 2.6177, "theo": 136.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.79, "last_trade_time": "2026-08-25T11:03:05", "percent_change": 0.0, "prev_day_close": 129.349998474121}, {"option": "ISRG280121P00310000", "bid": 20.2, "bid_size": 75.0, "ask": 27.4, "ask_size": 104.0, "iv": 0.4102, "open_interest": 63.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.0014, "vega": 1.2416, "theta": -0.0521, "rho": -1.0764, "theo": 24.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.7, "last_trade_time": "2026-09-17T14:32:43", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ISRG280121C00320000", "bid": 127.0, "bid_size": 56.0, "ask": 133.2, "ask_size": 79.0, "iv": 0.4119, "open_interest": 25.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.0014, "vega": 1.282, "theta": -0.0377, "rho": 2.6143, "theo": 129.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.4, "last_trade_time": "2026-09-14T10:02:10", "percent_change": 0.0, "prev_day_close": 122.450000762939}, {"option": "ISRG280121P00320000", "bid": 22.0, "bid_size": 92.0, "ask": 28.5, "ask_size": 64.0, "iv": 0.3961, "open_interest": 105.0, "volume": 0.0, "delta": -0.2039, "gamma": 0.0015, "vega": 1.3127, "theta": -0.0549, "rho": -1.1733, "theo": 27.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-08-26T15:37:38", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "ISRG280121C00330000", "bid": 121.1, "bid_size": 81.0, "ask": 126.0, "ask_size": 6.0, "iv": 0.4076, "open_interest": 37.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0015, "vega": 1.3495, "theta": -0.041, "rho": 2.6044, "theo": 123.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.65, "last_trade_time": "2026-09-15T10:37:14", "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "ISRG280121P00330000", "bid": 26.0, "bid_size": 65.0, "ask": 34.1, "ask_size": 109.0, "iv": 0.4061, "open_interest": 43.0, "volume": 1.0, "delta": -0.223, "gamma": 0.0016, "vega": 1.3827, "theta": -0.0575, "rho": -1.2701, "theo": 30.3377, "change": -1.63, "open": 30.52, "high": 30.52, "low": 30.52, "tick": "down", "last_trade_price": 30.52, "last_trade_time": "2026-09-21T13:55:37", "percent_change": -5.06999, "prev_day_close": 32.1500005722046}, {"option": "ISRG280121C00340000", "bid": 114.0, "bid_size": 82.0, "ask": 120.0, "ask_size": 17.0, "iv": 0.4021, "open_interest": 52.0, "volume": 1.0, "delta": 0.77, "gamma": 0.0016, "vega": 1.4147, "theta": -0.0442, "rho": 2.5868, "theo": 117.5084, "change": 0.0, "open": 110.95, "high": 110.95, "low": 110.95, "tick": "up", "last_trade_price": 110.95, "last_trade_time": "2026-09-21T09:30:03", "percent_change": -6.87643e-07, "prev_day_close": 110.950000762939}, {"option": "ISRG280121P00340000", "bid": 30.9, "bid_size": 77.0, "ask": 37.8, "ask_size": 114.0, "iv": 0.4098, "open_interest": 61.0, "volume": 0.0, "delta": -0.2428, "gamma": 0.0017, "vega": 1.4454, "theta": -0.06, "rho": -1.3708, "theo": 33.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.3, "last_trade_time": "2026-09-17T14:32:30", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "ISRG280121C00350000", "bid": 109.5, "bid_size": 77.0, "ask": 114.0, "ask_size": 26.0, "iv": 0.4043, "open_interest": 162.0, "volume": 2.0, "delta": 0.7514, "gamma": 0.0017, "vega": 1.4756, "theta": -0.0472, "rho": 2.5654, "theo": 111.6088, "change": 4.55, "open": 107.61, "high": 109.0, "low": 107.61, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-09-21T12:19:53", "percent_change": 4.35615, "prev_day_close": 104.450000762939}, {"option": "ISRG280121P00350000", "bid": 35.1, "bid_size": 39.0, "ask": 41.0, "ask_size": 33.0, "iv": 0.4077, "open_interest": 360.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.0018, "vega": 1.5063, "theta": -0.0624, "rho": -1.4736, "theo": 37.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.57, "last_trade_time": "2026-09-18T11:48:45", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "ISRG280121C00360000", "bid": 104.7, "bid_size": 16.0, "ask": 108.2, "ask_size": 13.0, "iv": 0.4046, "open_interest": 98.0, "volume": 1.0, "delta": 0.7323, "gamma": 0.0018, "vega": 1.5329, "theta": -0.05, "rho": 2.5385, "theo": 105.925, "change": 5.05, "open": 105.0, "high": 105.0, "low": 105.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-09-21T15:02:35", "percent_change": 5.05253, "prev_day_close": 99.9500007629394}, {"option": "ISRG280121P00360000", "bid": 37.0, "bid_size": 72.0, "ask": 42.5, "ask_size": 69.0, "iv": 0.3914, "open_interest": 55.0, "volume": 0.0, "delta": -0.2844, "gamma": 0.0019, "vega": 1.5638, "theta": -0.0646, "rho": -1.5688, "theo": 41.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.9, "last_trade_time": "2026-09-17T14:38:02", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "ISRG280121C00370000", "bid": 97.0, "bid_size": 60.0, "ask": 105.0, "ask_size": 129.0, "iv": 0.4026, "open_interest": 201.0, "volume": 0.0, "delta": 0.7128, "gamma": 0.0018, "vega": 1.5866, "theta": -0.0526, "rho": 2.5046, "theo": 100.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-09-16T11:03:38", "percent_change": 0.0, "prev_day_close": 95.2000007629394}, {"option": "ISRG280121P00370000", "bid": 42.7, "bid_size": 41.0, "ask": 47.5, "ask_size": 74.0, "iv": 0.3972, "open_interest": 170.0, "volume": 0.0, "delta": -0.3061, "gamma": 0.002, "vega": 1.6134, "theta": -0.0666, "rho": -1.6698, "theo": 45.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.3, "last_trade_time": "2026-09-14T10:38:27", "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "ISRG280121C00380000", "bid": 91.0, "bid_size": 63.0, "ask": 98.0, "ask_size": 89.0, "iv": 0.3929, "open_interest": 122.0, "volume": 1.0, "delta": 0.693, "gamma": 0.0019, "vega": 1.6352, "theta": -0.055, "rho": 2.468, "theo": 95.216, "change": 1.8, "open": 91.0, "high": 91.0, "low": 91.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-09-21T10:52:32", "percent_change": 2.01794, "prev_day_close": 89.1999969482422}, {"option": "ISRG280121P00380000", "bid": 47.7, "bid_size": 14.0, "ask": 54.0, "ask_size": 42.0, "iv": 0.4036, "open_interest": 136.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0021, "vega": 1.6591, "theta": -0.0685, "rho": -1.7678, "theo": 49.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.4, "last_trade_time": "2026-09-17T14:37:53", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "ISRG280121C00390000", "bid": 86.0, "bid_size": 49.0, "ask": 93.0, "ask_size": 86.0, "iv": 0.3914, "open_interest": 24.0, "volume": 0.0, "delta": 0.673, "gamma": 0.002, "vega": 1.6792, "theta": -0.0571, "rho": 2.4278, "theo": 90.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.86, "last_trade_time": "2026-09-18T15:25:53", "percent_change": 0.0, "prev_day_close": 83.6500015258789}, {"option": "ISRG280121P00390000", "bid": 49.8, "bid_size": 88.0, "ask": 58.0, "ask_size": 41.0, "iv": 0.3925, "open_interest": 70.0, "volume": 0.0, "delta": -0.3508, "gamma": 0.0022, "vega": 1.6987, "theta": -0.0702, "rho": -1.86, "theo": 54.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.68, "last_trade_time": "2026-08-18T13:29:18", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "ISRG280121C00400000", "bid": 82.0, "bid_size": 101.0, "ask": 87.4, "ask_size": 13.0, "iv": 0.39, "open_interest": 176.0, "volume": 4.0, "delta": 0.6529, "gamma": 0.002, "vega": 1.7186, "theta": -0.059, "rho": 2.3815, "theo": 85.3704, "change": 4.28, "open": 79.1, "high": 83.88, "low": 79.1, "tick": "up", "last_trade_price": 83.88, "last_trade_time": "2026-09-21T12:59:01", "percent_change": 5.37689, "prev_day_close": 79.5999984741211}, {"option": "ISRG280121P00400000", "bid": 56.0, "bid_size": 66.0, "ask": 63.0, "ask_size": 71.0, "iv": 0.3952, "open_interest": 524.0, "volume": 0.0, "delta": -0.3737, "gamma": 0.0023, "vega": 1.7323, "theta": -0.0716, "rho": -1.9531, "theo": 59.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.83, "last_trade_time": "2026-09-18T10:46:02", "percent_change": 0.0, "prev_day_close": 64.1000003814697}, {"option": "ISRG280121C00410000", "bid": 77.9, "bid_size": 104.0, "ask": 82.7, "ask_size": 12.0, "iv": 0.3897, "open_interest": 28.0, "volume": 7.0, "delta": 0.6326, "gamma": 0.002, "vega": 1.753, "theta": -0.0608, "rho": 2.333, "theo": 80.7689, "change": 7.0, "open": 77.0, "high": 82.0, "low": 77.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-09-21T15:39:01", "percent_change": 9.33333, "prev_day_close": 75.0}, {"option": "ISRG280121P00410000", "bid": 62.1, "bid_size": 16.0, "ask": 68.0, "ask_size": 36.0, "iv": 0.3962, "open_interest": 60.0, "volume": 0.0, "delta": -0.3969, "gamma": 0.0024, "vega": 1.76, "theta": -0.0729, "rho": -2.0456, "theo": 64.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.1, "last_trade_time": "2026-09-17T14:42:35", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "ISRG280121C00420000", "bid": 74.5, "bid_size": 35.0, "ask": 78.4, "ask_size": 46.0, "iv": 0.3914, "open_interest": 39.0, "volume": 0.0, "delta": 0.6123, "gamma": 0.0021, "vega": 1.7822, "theta": -0.0622, "rho": 2.2832, "theo": 76.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.1, "last_trade_time": "2026-09-17T14:13:13", "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "ISRG280121P00420000", "bid": 65.8, "bid_size": 80.0, "ask": 72.5, "ask_size": 72.0, "iv": 0.3878, "open_interest": 16.0, "volume": 0.0, "delta": -0.4203, "gamma": 0.0024, "vega": 1.7811, "theta": -0.074, "rho": -2.1321, "theo": 69.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.58, "last_trade_time": "2026-07-17T09:42:03", "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "ISRG280121C00430000", "bid": 68.0, "bid_size": 66.0, "ask": 75.0, "ask_size": 111.0, "iv": 0.3859, "open_interest": 76.0, "volume": 0.0, "delta": 0.5921, "gamma": 0.0021, "vega": 1.8065, "theta": -0.0635, "rho": 2.2289, "theo": 72.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.6, "last_trade_time": "2026-08-28T14:55:43", "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "ISRG280121P00430000", "bid": 72.1, "bid_size": 54.0, "ask": 79.0, "ask_size": 33.0, "iv": 0.391, "open_interest": 31.0, "volume": 0.0, "delta": -0.4438, "gamma": 0.0025, "vega": 1.7948, "theta": -0.0749, "rho": -2.21, "theo": 75.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.94, "last_trade_time": "2026-09-10T12:09:54", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "ISRG280121C00440000", "bid": 64.0, "bid_size": 67.0, "ask": 71.0, "ask_size": 112.0, "iv": 0.3846, "open_interest": 330.0, "volume": 1.0, "delta": 0.572, "gamma": 0.0022, "vega": 1.8259, "theta": -0.0646, "rho": 2.172, "theo": 68.193, "change": 3.52, "open": 65.57, "high": 65.57, "low": 65.57, "tick": "up", "last_trade_price": 65.57, "last_trade_time": "2026-09-21T11:58:34", "percent_change": 5.67285, "prev_day_close": 62.0499992370606}, {"option": "ISRG280121P00440000", "bid": 77.8, "bid_size": 51.0, "ask": 85.0, "ask_size": 40.0, "iv": 0.39, "open_interest": 184.0, "volume": 0.0, "delta": -0.4675, "gamma": 0.0025, "vega": 1.8006, "theta": -0.0756, "rho": -2.2691, "theo": 81.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-07-14T11:43:42", "percent_change": 0.0, "prev_day_close": 86.4500007629394}, {"option": "ISRG280121C00450000", "bid": 60.0, "bid_size": 82.0, "ask": 68.0, "ask_size": 131.0, "iv": 0.3851, "open_interest": 116.0, "volume": 0.0, "delta": 0.5521, "gamma": 0.0022, "vega": 1.8405, "theta": -0.0654, "rho": 2.1155, "theo": 64.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.0, "last_trade_time": "2026-09-16T10:01:55", "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "ISRG280121P00450000", "bid": 83.0, "bid_size": 86.0, "ask": 88.9, "ask_size": 41.0, "iv": 0.3806, "open_interest": 68.0, "volume": 0.0, "delta": -0.4912, "gamma": 0.0026, "vega": 1.8023, "theta": -0.0761, "rho": -2.3386, "theo": 87.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.0, "last_trade_time": "2026-09-18T10:47:37", "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "ISRG280121C00460000", "bid": 57.0, "bid_size": 67.0, "ask": 62.9, "ask_size": 93.0, "iv": 0.3817, "open_interest": 93.0, "volume": 0.0, "delta": 0.5324, "gamma": 0.0022, "vega": 1.8504, "theta": -0.066, "rho": 2.0574, "theo": 60.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.2, "last_trade_time": "2026-09-14T14:43:04", "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "ISRG280121P00460000", "bid": 91.1, "bid_size": 26.0, "ask": 97.0, "ask_size": 33.0, "iv": 0.3898, "open_interest": 235.0, "volume": 1.0, "delta": -0.5148, "gamma": 0.0026, "vega": 1.794, "theta": -0.0764, "rho": -2.3788, "theo": 93.4224, "change": -3.13, "open": 95.87, "high": 95.87, "low": 95.87, "tick": "down", "last_trade_price": 95.87, "last_trade_time": "2026-09-21T11:58:34", "percent_change": -3.16162, "prev_day_close": 99.0}, {"option": "ISRG280121C00470000", "bid": 53.0, "bid_size": 47.0, "ask": 61.2, "ask_size": 144.0, "iv": 0.3839, "open_interest": 40.0, "volume": 0.0, "delta": 0.5129, "gamma": 0.0022, "vega": 1.8555, "theta": -0.0665, "rho": 1.9964, "theo": 57.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-09-02T12:23:17", "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "ISRG280121P00470000", "bid": 97.0, "bid_size": 44.0, "ask": 104.0, "ask_size": 29.0, "iv": 0.3886, "open_interest": 21.0, "volume": 0.0, "delta": -0.5384, "gamma": 0.0027, "vega": 1.7806, "theta": -0.0766, "rho": -2.409, "theo": 99.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.36, "last_trade_time": "2026-08-03T10:29:48", "percent_change": 0.0, "prev_day_close": 105.600002288818}, {"option": "ISRG280121C00480000", "bid": 52.2, "bid_size": 35.0, "ask": 55.5, "ask_size": 6.0, "iv": 0.383, "open_interest": 48.0, "volume": 4.0, "delta": 0.4937, "gamma": 0.0022, "vega": 1.8564, "theta": -0.0667, "rho": 1.9354, "theo": 54.1194, "change": 5.5, "open": 54.2, "high": 55.5, "low": 54.2, "tick": "up", "last_trade_price": 55.5, "last_trade_time": "2026-09-21T15:35:20", "percent_change": 11.0, "prev_day_close": 50.0}, {"option": "ISRG280121P00480000", "bid": 103.0, "bid_size": 67.0, "ask": 108.8, "ask_size": 103.0, "iv": 0.3803, "open_interest": 1010.0, "volume": 0.0, "delta": -0.5619, "gamma": 0.0027, "vega": 1.7652, "theta": -0.0766, "rho": -2.4575, "theo": 106.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.1, "last_trade_time": "2026-09-18T12:37:01", "percent_change": 0.0, "prev_day_close": 112.200000762939}, {"option": "ISRG280121C00490000", "bid": 47.0, "bid_size": 53.0, "ask": 52.6, "ask_size": 53.0, "iv": 0.3769, "open_interest": 91.0, "volume": 0.0, "delta": 0.475, "gamma": 0.0022, "vega": 1.8535, "theta": -0.0668, "rho": 1.8759, "theo": 51.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.47, "last_trade_time": "2026-08-19T10:12:09", "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "ISRG280121P00490000", "bid": 110.0, "bid_size": 86.0, "ask": 118.0, "ask_size": 54.0, "iv": 0.3864, "open_interest": 7.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.0028, "vega": 1.7428, "theta": -0.0765, "rho": -2.4963, "theo": 113.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.03, "last_trade_time": "2026-07-24T15:55:56", "percent_change": 0.0, "prev_day_close": 120.049999237061}, {"option": "ISRG280121C00500000", "bid": 44.0, "bid_size": 63.0, "ask": 49.7, "ask_size": 60.0, "iv": 0.3759, "open_interest": 194.0, "volume": 1.0, "delta": 0.4565, "gamma": 0.0022, "vega": 1.8465, "theta": -0.0667, "rho": 1.8152, "theo": 48.13, "change": 3.2, "open": 47.5, "high": 47.5, "low": 47.5, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-09-21T14:07:28", "percent_change": 7.22348, "prev_day_close": 44.2999992370606}, {"option": "ISRG280121P00500000", "bid": 115.5, "bid_size": 92.0, "ask": 125.0, "ask_size": 37.0, "iv": 0.3806, "open_interest": 72.0, "volume": 0.0, "delta": -0.6084, "gamma": 0.0028, "vega": 1.7044, "theta": -0.0762, "rho": -2.5053, "theo": 120.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.66, "last_trade_time": "2026-08-13T09:49:36", "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "ISRG280121C00510000", "bid": 41.0, "bid_size": 45.0, "ask": 49.0, "ask_size": 153.0, "iv": 0.3801, "open_interest": 100.0, "volume": 0.0, "delta": 0.4385, "gamma": 0.0022, "vega": 1.8354, "theta": -0.0665, "rho": 1.7531, "theo": 45.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.77, "last_trade_time": "2026-09-18T09:57:43", "percent_change": 0.0, "prev_day_close": 42.1999988555908}, {"option": "ISRG280121P00510000", "bid": 125.3, "bid_size": 50.0, "ask": 132.0, "ask_size": 35.0, "iv": 0.3864, "open_interest": 9.0, "volume": 0.0, "delta": -0.6313, "gamma": 0.0028, "vega": 1.6605, "theta": -0.0758, "rho": -2.4843, "theo": 127.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.77, "last_trade_time": "2026-06-24T11:13:15", "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "ISRG280121C00520000", "bid": 40.1, "bid_size": 58.0, "ask": 44.1, "ask_size": 16.0, "iv": 0.3779, "open_interest": 2652.0, "volume": 25.0, "delta": 0.421, "gamma": 0.0022, "vega": 1.8212, "theta": -0.0661, "rho": 1.6925, "theo": 42.7733, "change": 3.85, "open": 39.37, "high": 43.0, "low": 39.37, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-09-21T14:58:25", "percent_change": 9.83397, "prev_day_close": 39.1499996185303}, {"option": "ISRG280121P00520000", "bid": 133.4, "bid_size": 7.0, "ask": 139.9, "ask_size": 47.0, "iv": 0.3889, "open_interest": 5.0, "volume": 0.0, "delta": -0.6541, "gamma": 0.0028, "vega": 1.6212, "theta": -0.0754, "rho": -2.4695, "theo": 135.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.91, "last_trade_time": "2025-10-22T15:49:57", "percent_change": 0.0, "prev_day_close": 141.849998474121}, {"option": "ISRG280121C00530000", "bid": 37.3, "bid_size": 56.0, "ask": 42.5, "ask_size": 68.0, "iv": 0.3787, "open_interest": 2498.0, "volume": 0.0, "delta": 0.4039, "gamma": 0.0022, "vega": 1.8044, "theta": -0.0656, "rho": 1.634, "theo": 40.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-09-17T13:33:30", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "ISRG280121P00530000", "bid": 138.7, "bid_size": 78.0, "ask": 147.0, "ask_size": 28.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.0029, "vega": 1.5815, "theta": -0.0749, "rho": -2.474, "theo": 143.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.399993896484}, {"option": "ISRG280121C00540000", "bid": 34.5, "bid_size": 35.0, "ask": 42.3, "ask_size": 78.0, "iv": 0.3828, "open_interest": 55.0, "volume": 0.0, "delta": 0.3873, "gamma": 0.0022, "vega": 1.7846, "theta": -0.0649, "rho": 1.5752, "theo": 37.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-08-25T13:39:01", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "ISRG280121P00540000", "bid": 149.0, "bid_size": 16.0, "ask": 155.0, "ask_size": 28.0, "iv": 0.3871, "open_interest": 48.0, "volume": 0.0, "delta": -0.6985, "gamma": 0.0029, "vega": 1.5145, "theta": -0.0741, "rho": -2.4278, "theo": 151.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.5, "last_trade_time": "2026-08-31T14:19:04", "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "ISRG280121C00550000", "bid": 32.9, "bid_size": 45.0, "ask": 39.0, "ask_size": 121.0, "iv": 0.3809, "open_interest": 43.0, "volume": 0.0, "delta": 0.3712, "gamma": 0.0021, "vega": 1.7615, "theta": -0.0642, "rho": 1.516, "theo": 35.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.61, "last_trade_time": "2026-09-18T12:00:50", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "ISRG280121P00550000", "bid": 157.0, "bid_size": 32.0, "ask": 163.0, "ask_size": 30.0, "iv": 0.3866, "open_interest": 3.0, "volume": 0.0, "delta": -0.7204, "gamma": 0.0029, "vega": 1.4486, "theta": -0.0734, "rho": -2.3718, "theo": 159.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-01-12T15:30:23", "percent_change": 0.0, "prev_day_close": 166.5}, {"option": "ISRG280121C00560000", "bid": 31.5, "bid_size": 62.0, "ask": 35.3, "ask_size": 37.0, "iv": 0.3777, "open_interest": 23.0, "volume": 2.0, "delta": 0.3556, "gamma": 0.0021, "vega": 1.7362, "theta": -0.0634, "rho": 1.4585, "theo": 33.7392, "change": 0.1, "open": 31.25, "high": 32.0, "low": 31.25, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-09-21T14:09:20", "percent_change": 0.313481, "prev_day_close": 31.8999996185303}, {"option": "ISRG280121P00560000", "bid": 165.0, "bid_size": 52.0, "ask": 171.0, "ask_size": 75.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": -0.7418, "gamma": 0.0029, "vega": 1.3842, "theta": -0.0723, "rho": -2.2764, "theo": 167.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.349998474121}, {"option": "ISRG280121C00570000", "bid": 27.0, "bid_size": 81.0, "ask": 36.9, "ask_size": 194.0, "iv": 0.3802, "open_interest": 49.0, "volume": 0.0, "delta": 0.3404, "gamma": 0.0021, "vega": 1.7096, "theta": -0.0625, "rho": 1.4036, "theo": 31.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "ISRG280121P00570000", "bid": 173.3, "bid_size": 75.0, "ask": 180.0, "ask_size": 28.0, "iv": 0.3869, "open_interest": 5.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0029, "vega": 1.3207, "theta": -0.0715, "rho": -2.2662, "theo": 175.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.0, "last_trade_time": "2026-08-06T15:46:57", "percent_change": 0.0, "prev_day_close": 183.550003051758}, {"option": "ISRG280121C00580000", "bid": 25.5, "bid_size": 120.0, "ask": 31.0, "ask_size": 18.0, "iv": 0.3688, "open_interest": 52.0, "volume": 1.0, "delta": 0.3258, "gamma": 0.002, "vega": 1.6813, "theta": -0.0615, "rho": 1.3498, "theo": 29.9605, "change": 0.25, "open": 27.4, "high": 27.4, "low": 27.4, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-09-21T09:38:56", "percent_change": 0.920812, "prev_day_close": 27.1499996185303}, {"option": "ISRG280121P00580000", "bid": 179.0, "bid_size": 28.0, "ask": 188.0, "ask_size": 71.0, "iv": 0.3734, "open_interest": 2.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0029, "vega": 1.2466, "theta": -0.0702, "rho": -2.1125, "theo": 184.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.6, "last_trade_time": "2026-01-06T10:23:08", "percent_change": 0.0, "prev_day_close": 192.550003051758}, {"option": "ISRG280121C00590000", "bid": 24.0, "bid_size": 43.0, "ask": 32.1, "ask_size": 161.0, "iv": 0.3776, "open_interest": 72.0, "volume": 0.0, "delta": 0.3118, "gamma": 0.002, "vega": 1.6506, "theta": -0.0604, "rho": 1.296, "theo": 28.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-07-23T12:52:47", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "ISRG280121P00590000", "bid": 188.3, "bid_size": 69.0, "ask": 195.5, "ask_size": 73.0, "iv": 0.3701, "open_interest": 2.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.0029, "vega": 1.1537, "theta": -0.0694, "rho": -2.001, "theo": 192.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.0, "last_trade_time": "2026-03-17T09:35:05", "percent_change": 0.0, "prev_day_close": 201.5}, {"option": "ISRG280121C00600000", "bid": 23.6, "bid_size": 59.0, "ask": 29.4, "ask_size": 153.0, "iv": 0.3779, "open_interest": 159.0, "volume": 0.0, "delta": 0.2982, "gamma": 0.002, "vega": 1.6183, "theta": -0.0593, "rho": 1.2434, "theo": 26.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.88, "last_trade_time": "2026-09-16T11:23:01", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "ISRG280121P00600000", "bid": 200.0, "bid_size": 14.0, "ask": 206.0, "ask_size": 25.0, "iv": 0.3908, "open_interest": 1.0, "volume": 0.0, "delta": -0.8243, "gamma": 0.0029, "vega": 1.0754, "theta": -0.068, "rho": -1.9073, "theo": 201.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.09, "last_trade_time": "2026-05-15T11:36:56", "percent_change": 0.0, "prev_day_close": 210.5}, {"option": "ISRG280121C00620000", "bid": 19.2, "bid_size": 133.0, "ask": 24.7, "ask_size": 37.0, "iv": 0.3671, "open_interest": 53.0, "volume": 1.0, "delta": 0.2726, "gamma": 0.0019, "vega": 1.5522, "theta": -0.0569, "rho": 1.1455, "theo": 23.643, "change": 1.1, "open": 23.2, "high": 23.2, "low": 23.2, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-09-21T15:27:17", "percent_change": 4.97737, "prev_day_close": 22.1000003814697}, {"option": "ISRG280121P00620000", "bid": 218.0, "bid_size": 36.0, "ask": 224.0, "ask_size": 27.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0028, "vega": 0.9018, "theta": -0.0642, "rho": -1.6885, "theo": 219.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.0}, {"option": "ISRG280121C00640000", "bid": 18.0, "bid_size": 90.0, "ask": 22.2, "ask_size": 35.0, "iv": 0.3717, "open_interest": 742.0, "volume": 21.0, "delta": 0.2489, "gamma": 0.0018, "vega": 1.4824, "theta": -0.0544, "rho": 1.0522, "theo": 21.016, "change": -0.23, "open": 19.4, "high": 19.4, "low": 19.37, "tick": "no_change", "last_trade_price": 19.37, "last_trade_time": "2026-09-21T09:46:19", "percent_change": -1.17347, "prev_day_close": 19.6000003814697}, {"option": "ISRG280121P00640000", "bid": 236.5, "bid_size": 25.0, "ask": 243.0, "ask_size": 26.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0029, "vega": 0.6593, "theta": -0.063, "rho": -1.2631, "theo": 238.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.97, "last_trade_time": "2025-11-07T10:45:54", "percent_change": 0.0, "prev_day_close": 248.5}, {"option": "ISRG280121C00660000", "bid": 16.8, "bid_size": 49.0, "ask": 20.0, "ask_size": 14.0, "iv": 0.3758, "open_interest": 152.0, "volume": 0.0, "delta": 0.2272, "gamma": 0.0017, "vega": 1.4104, "theta": -0.0518, "rho": 0.9653, "theo": 18.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-08-24T13:59:37", "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "ISRG280121P00660000", "bid": 255.4, "bid_size": 28.0, "ask": 262.0, "ask_size": 24.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0029, "vega": 0.5266, "theta": -0.0578, "rho": -0.9532, "theo": 257.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.6, "last_trade_time": "2026-07-15T09:52:27", "percent_change": 0.0, "prev_day_close": 267.5}, {"option": "ISRG280121C00680000", "bid": 12.7, "bid_size": 66.0, "ask": 21.2, "ask_size": 105.0, "iv": 0.3803, "open_interest": 63.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0016, "vega": 1.3396, "theta": -0.0492, "rho": 0.886, "theo": 16.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.13, "last_trade_time": "2026-08-24T15:36:56", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "ISRG280121P00680000", "bid": 272.0, "bid_size": 16.0, "ask": 282.0, "ask_size": 16.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0023, "vega": 0.2448, "theta": -0.0566, "rho": 0.0, "theo": 276.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.9, "last_trade_time": "2026-07-13T10:15:00", "percent_change": 0.0, "prev_day_close": 286.550003051758}, {"option": "ISRG280121C00700000", "bid": 11.2, "bid_size": 145.0, "ask": 16.5, "ask_size": 70.0, "iv": 0.3701, "open_interest": 527.0, "volume": 0.0, "delta": 0.1889, "gamma": 0.0015, "vega": 1.2672, "theta": -0.0466, "rho": 0.8105, "theo": 14.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-17T13:58:26", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ISRG280121P00700000", "bid": 292.0, "bid_size": 16.0, "ask": 302.0, "ask_size": 16.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0012, "vega": 0.0, "theta": -0.0566, "rho": 0.0, "theo": 296.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.0}, {"option": "ISRG280121C00720000", "bid": 9.8, "bid_size": 139.0, "ask": 14.6, "ask_size": 62.0, "iv": 0.3694, "open_interest": 21.0, "volume": 1.0, "delta": 0.1722, "gamma": 0.0014, "vega": 1.1969, "theta": -0.044, "rho": 0.7424, "theo": 13.226, "change": 1.2, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-21T14:29:32", "percent_change": 10.1695, "prev_day_close": 11.7999997138977}, {"option": "ISRG280121P00720000", "bid": 312.0, "bid_size": 16.0, "ask": 322.0, "ask_size": 16.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0003, "vega": 0.0, "theta": -0.0566, "rho": 0.0, "theo": 316.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.550003051758}, {"option": "ISRG280121C00740000", "bid": 10.8, "bid_size": 15.0, "ask": 13.8, "ask_size": 97.0, "iv": 0.3829, "open_interest": 31.0, "volume": 0.0, "delta": 0.157, "gamma": 0.0014, "vega": 1.1291, "theta": -0.0415, "rho": 0.6799, "theo": 11.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-16T11:22:38", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ISRG280121P00740000", "bid": 332.0, "bid_size": 16.0, "ask": 342.0, "ask_size": 16.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0566, "rho": 0.0, "theo": 336.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 369.88, "last_trade_time": "2026-08-26T10:09:05", "percent_change": 0.0, "prev_day_close": 346.550003051758}, {"option": "ISRG280121C00760000", "bid": 7.6, "bid_size": 78.0, "ask": 11.7, "ask_size": 10.0, "iv": 0.37, "open_interest": 18.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.0013, "vega": 1.0618, "theta": -0.0391, "rho": 0.6211, "theo": 10.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-16T11:22:38", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ISRG280121P00760000", "bid": 352.0, "bid_size": 16.0, "ask": 362.0, "ask_size": 16.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0566, "rho": 0.0, "theo": 356.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 366.550003051758}, {"option": "ISRG280121C00780000", "bid": 6.7, "bid_size": 118.0, "ask": 12.1, "ask_size": 115.0, "iv": 0.3788, "open_interest": 21.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0012, "vega": 0.9979, "theta": -0.0368, "rho": 0.5686, "theo": 9.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-16T11:22:38", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ISRG280121P00780000", "bid": 372.0, "bid_size": 16.0, "ask": 382.0, "ask_size": 16.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0566, "rho": 0.0, "theo": 376.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 386.550003051758}, {"option": "ISRG280121C00800000", "bid": 6.7, "bid_size": 126.0, "ask": 12.1, "ask_size": 244.0, "iv": 0.3897, "open_interest": 31.0, "volume": 20.0, "delta": 0.1191, "gamma": 0.0011, "vega": 0.9376, "theta": -0.0345, "rho": 0.5207, "theo": 8.4618, "change": 0.9, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-21T14:07:27", "percent_change": 11.8421, "prev_day_close": 7.59999990463257}, {"option": "ISRG280121P00800000", "bid": 392.0, "bid_size": 16.0, "ask": 402.0, "ask_size": 16.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0566, "rho": 0.0, "theo": 396.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 342.08, "last_trade_time": "2026-04-13T15:05:34", "percent_change": 0.0, "prev_day_close": 406.550003051758}, {"option": "ISRG280121C00820000", "bid": 6.9, "bid_size": 9.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.3814, "open_interest": 759.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.001, "vega": 0.8788, "theta": -0.0324, "rho": 0.4758, "theo": 7.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-17T13:07:53", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "ISRG280121P00820000", "bid": 412.0, "bid_size": 16.0, "ask": 422.0, "ask_size": 16.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0566, "rho": 0.0, "theo": 416.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 426.5}, {"option": "ISRG280121C00840000", "bid": 5.9, "bid_size": 44.0, "ask": 8.3, "ask_size": 5.0, "iv": 0.3842, "open_interest": 39.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.001, "vega": 0.8231, "theta": -0.0303, "rho": 0.4355, "theo": 6.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-17T12:46:43", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ISRG280121P00840000", "bid": 432.0, "bid_size": 16.0, "ask": 442.0, "ask_size": 16.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0566, "rho": 0.0, "theo": 436.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 446.5}, {"option": "ISRG280121C00860000", "bid": 5.4, "bid_size": 33.0, "ask": 8.1, "ask_size": 66.0, "iv": 0.3893, "open_interest": 11.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0009, "vega": 0.7716, "theta": -0.0284, "rho": 0.3993, "theo": 6.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-16T11:23:16", "percent_change": 0.0, "prev_day_close": 5.92500001192093}, {"option": "ISRG280121P00860000", "bid": 452.0, "bid_size": 16.0, "ask": 462.0, "ask_size": 16.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0566, "rho": 0.0, "theo": 456.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 466.5}, {"option": "ISRG280121C00880000", "bid": 4.8, "bid_size": 43.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.3872, "open_interest": 274.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0008, "vega": 0.7224, "theta": -0.0266, "rho": 0.3655, "theo": 5.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-17T13:06:14", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "ISRG280121P00880000", "bid": 472.0, "bid_size": 16.0, "ask": 482.0, "ask_size": 16.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0566, "rho": 0.0, "theo": 476.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 486.5}, {"option": "ISRG281215C00175000", "bid": 251.0, "bid_size": 35.0, "ask": 258.0, "ask_size": 32.0, "iv": 0.4721, "open_interest": 4.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0003, "vega": 0.5354, "theta": 0.0, "rho": 2.9965, "theo": 253.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.0, "last_trade_time": "2026-09-11T09:31:55", "percent_change": 0.0, "prev_day_close": 245.0}, {"option": "ISRG281215P00175000", "bid": 4.9, "bid_size": 22.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.4438, "open_interest": 21.0, "volume": 1.0, "delta": -0.0428, "gamma": 0.0003, "vega": 0.5544, "theta": -0.0147, "rho": -0.4562, "theo": 6.0681, "change": -0.2, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-21T13:02:37", "percent_change": -3.07693, "prev_day_close": 6.50000023841858}, {"option": "ISRG281215C00180000", "bid": 247.0, "bid_size": 34.0, "ask": 256.0, "ask_size": 40.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0003, "vega": 0.5691, "theta": 0.0, "rho": 3.0556, "theo": 249.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.599998474121}, {"option": "ISRG281215P00180000", "bid": 5.5, "bid_size": 16.0, "ask": 9.4, "ask_size": 67.0, "iv": 0.4632, "open_interest": 3.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0004, "vega": 0.5893, "theta": -0.0155, "rho": -0.4923, "theo": 6.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-20T10:22:53", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "ISRG281215C00185000", "bid": 243.0, "bid_size": 33.0, "ask": 253.0, "ask_size": 34.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0004, "vega": 0.6035, "theta": 0.0, "rho": 3.1129, "theo": 245.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.57, "last_trade_time": "2026-07-27T11:02:03", "percent_change": 0.0, "prev_day_close": 237.5}, {"option": "ISRG281215P00185000", "bid": 6.1, "bid_size": 8.0, "ask": 8.8, "ask_size": 43.0, "iv": 0.451, "open_interest": 1.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0004, "vega": 0.626, "theta": -0.0164, "rho": -0.5301, "theo": 7.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-07-30T09:53:31", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "ISRG281215C00190000", "bid": 239.0, "bid_size": 38.0, "ask": 247.0, "ask_size": 53.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0004, "vega": 0.639, "theta": 0.0, "rho": 3.168, "theo": 241.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.699996948242}, {"option": "ISRG281215P00190000", "bid": 6.6, "bid_size": 20.0, "ask": 9.5, "ask_size": 44.0, "iv": 0.4483, "open_interest": 1.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0004, "vega": 0.6621, "theta": -0.0173, "rho": -0.5707, "theo": 7.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.58, "last_trade_time": "2026-08-06T14:56:51", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ISRG281215C00195000", "bid": 235.0, "bid_size": 25.0, "ask": 244.3, "ask_size": 40.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0004, "vega": 0.6755, "theta": 0.0, "rho": 3.2207, "theo": 237.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.5}, {"option": "ISRG281215P00195000", "bid": 7.6, "bid_size": 26.0, "ask": 10.2, "ask_size": 107.0, "iv": 0.4489, "open_interest": 1.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0004, "vega": 0.7013, "theta": -0.0182, "rho": -0.6124, "theo": 8.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.52, "last_trade_time": "2026-07-27T09:32:51", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ISRG281215C00200000", "bid": 231.0, "bid_size": 29.0, "ask": 240.4, "ask_size": 42.0, "iv": 0.4635, "open_interest": 8.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0004, "vega": 0.7126, "theta": 0.0, "rho": 3.271, "theo": 234.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.0, "last_trade_time": "2026-08-17T14:00:23", "percent_change": 0.0, "prev_day_close": 225.5}, {"option": "ISRG281215P00200000", "bid": 8.5, "bid_size": 6.0, "ask": 9.5, "ask_size": 26.0, "iv": 0.4385, "open_interest": 198.0, "volume": 1.0, "delta": -0.0618, "gamma": 0.0005, "vega": 0.7395, "theta": -0.0192, "rho": -0.6534, "theo": 9.1179, "change": -0.05, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-21T09:59:19", "percent_change": -0.518136, "prev_day_close": 9.65000009536743}, {"option": "ISRG281215C00210000", "bid": 224.0, "bid_size": 23.0, "ask": 233.0, "ask_size": 46.0, "iv": 0.4613, "open_interest": 3.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0005, "vega": 0.7875, "theta": 0.0, "rho": 3.3663, "theo": 226.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.0, "last_trade_time": "2026-07-17T09:30:08", "percent_change": 0.0, "prev_day_close": 218.5}, {"option": "ISRG281215P00210000", "bid": 9.4, "bid_size": 67.0, "ask": 11.0, "ask_size": 38.0, "iv": 0.4313, "open_interest": 87.0, "volume": 1.0, "delta": -0.0706, "gamma": 0.0005, "vega": 0.818, "theta": -0.0211, "rho": -0.7439, "theo": 10.5835, "change": 0.6, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-21T13:03:20", "percent_change": 5.76923, "prev_day_close": 10.4000000953674}, {"option": "ISRG281215C00220000", "bid": 216.0, "bid_size": 25.0, "ask": 224.0, "ask_size": 28.0, "iv": 0.4428, "open_interest": 5.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0005, "vega": 0.8646, "theta": 0.0, "rho": 3.4538, "theo": 219.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.09, "last_trade_time": "2026-08-12T12:10:54", "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "ISRG281215P00220000", "bid": 8.6, "bid_size": 145.0, "ask": 17.0, "ask_size": 60.0, "iv": 0.439, "open_interest": 248.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0006, "vega": 0.8992, "theta": -0.023, "rho": -0.8381, "theo": 12.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.32, "last_trade_time": "2026-09-10T11:09:14", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ISRG281215C00230000", "bid": 209.0, "bid_size": 23.0, "ask": 217.0, "ask_size": 47.0, "iv": 0.441, "open_interest": 12.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0006, "vega": 0.944, "theta": 0.0, "rho": 3.5312, "theo": 211.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.03, "last_trade_time": "2026-09-17T13:50:45", "percent_change": 0.0, "prev_day_close": 203.599998474121}, {"option": "ISRG281215P00230000", "bid": 12.0, "bid_size": 39.0, "ask": 15.1, "ask_size": 43.0, "iv": 0.4246, "open_interest": 54.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0006, "vega": 0.9818, "theta": -0.025, "rho": -0.9383, "theo": 13.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-09-16T11:47:11", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "ISRG281215C00240000", "bid": 202.0, "bid_size": 22.0, "ask": 212.0, "ask_size": 43.0, "iv": 0.4472, "open_interest": 2.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0006, "vega": 1.0232, "theta": -0.0015, "rho": 3.6015, "theo": 204.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.0, "last_trade_time": "2026-08-27T15:46:45", "percent_change": 0.0, "prev_day_close": 196.599998474121}, {"option": "ISRG281215P00240000", "bid": 14.8, "bid_size": 33.0, "ask": 17.9, "ask_size": 81.0, "iv": 0.4298, "open_interest": 26.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0007, "vega": 1.0644, "theta": -0.027, "rho": -1.0465, "theo": 15.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.55, "last_trade_time": "2026-09-18T12:35:29", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ISRG281215C00250000", "bid": 195.0, "bid_size": 33.0, "ask": 201.7, "ask_size": 12.0, "iv": 0.4273, "open_interest": 13.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0007, "vega": 1.1032, "theta": -0.0042, "rho": 3.664, "theo": 197.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.0, "last_trade_time": "2026-09-08T10:46:43", "percent_change": 0.0, "prev_day_close": 190.0}, {"option": "ISRG281215P00250000", "bid": 17.0, "bid_size": 20.0, "ask": 20.6, "ask_size": 78.0, "iv": 0.4294, "open_interest": 88.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0008, "vega": 1.1483, "theta": -0.029, "rho": -1.1567, "theo": 17.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-18T14:39:47", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "ISRG281215C00260000", "bid": 188.0, "bid_size": 55.0, "ask": 198.0, "ask_size": 44.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0008, "vega": 1.1843, "theta": -0.007, "rho": 3.7164, "theo": 191.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.95, "last_trade_time": "2026-07-27T14:13:06", "percent_change": 0.0, "prev_day_close": 183.5}, {"option": "ISRG281215P00260000", "bid": 19.1, "bid_size": 34.0, "ask": 22.6, "ask_size": 64.0, "iv": 0.4242, "open_interest": 258.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0008, "vega": 1.2329, "theta": -0.0309, "rho": -1.2726, "theo": 20.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.35, "last_trade_time": "2026-09-10T10:08:02", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "ISRG281215C00270000", "bid": 181.0, "bid_size": 42.0, "ask": 191.0, "ask_size": 42.0, "iv": 0.4294, "open_interest": 4.0, "volume": 1.0, "delta": 0.8737, "gamma": 0.0008, "vega": 1.2641, "theta": -0.0096, "rho": 3.7616, "theo": 184.3911, "change": 3.5, "open": 180.0, "high": 180.0, "low": 180.0, "tick": "up", "last_trade_price": 180.0, "last_trade_time": "2026-09-21T10:42:58", "percent_change": 1.983, "prev_day_close": 176.5}, {"option": "ISRG281215P00270000", "bid": 21.7, "bid_size": 19.0, "ask": 24.8, "ask_size": 74.0, "iv": 0.4207, "open_interest": 249.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0009, "vega": 1.3167, "theta": -0.0329, "rho": -1.3921, "theo": 22.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.23, "last_trade_time": "2026-09-11T12:00:09", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "ISRG281215C00280000", "bid": 175.0, "bid_size": 24.0, "ask": 185.0, "ask_size": 39.0, "iv": 0.4296, "open_interest": 7.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0009, "vega": 1.3427, "theta": -0.0123, "rho": 3.8005, "theo": 177.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.97, "last_trade_time": "2026-08-24T13:55:57", "percent_change": 0.0, "prev_day_close": 170.5}, {"option": "ISRG281215P00280000", "bid": 22.8, "bid_size": 78.0, "ask": 26.4, "ask_size": 44.0, "iv": 0.4087, "open_interest": 83.0, "volume": 40.0, "delta": -0.1503, "gamma": 0.001, "vega": 1.3977, "theta": -0.0349, "rho": -1.5202, "theo": 25.3492, "change": -0.05, "open": 26.2, "high": 26.2, "low": 26.2, "tick": "no_change", "last_trade_price": 26.2, "last_trade_time": "2026-09-21T09:53:02", "percent_change": -0.190476, "prev_day_close": 26.25}, {"option": "ISRG281215C00290000", "bid": 168.0, "bid_size": 58.0, "ask": 178.0, "ask_size": 34.0, "iv": 0.4214, "open_interest": 3.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0009, "vega": 1.4213, "theta": -0.0148, "rho": 3.8297, "theo": 171.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.5, "last_trade_time": "2026-09-15T10:14:28", "percent_change": 0.0, "prev_day_close": 164.550003051758}, {"option": "ISRG281215P00290000", "bid": 27.1, "bid_size": 11.0, "ask": 32.7, "ask_size": 113.0, "iv": 0.4234, "open_interest": 123.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.0011, "vega": 1.4801, "theta": -0.0368, "rho": -1.645, "theo": 28.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-09-15T11:19:56", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "ISRG281215C00300000", "bid": 162.2, "bid_size": 69.0, "ask": 169.3, "ask_size": 37.0, "iv": 0.4112, "open_interest": 40.0, "volume": 1.0, "delta": 0.8368, "gamma": 0.001, "vega": 1.4982, "theta": -0.0174, "rho": 3.8511, "theo": 165.4695, "change": 8.15, "open": 166.9, "high": 166.9, "low": 166.9, "tick": "up", "last_trade_price": 166.9, "last_trade_time": "2026-09-21T15:32:22", "percent_change": 5.13386, "prev_day_close": 158.75}, {"option": "ISRG281215P00300000", "bid": 27.5, "bid_size": 60.0, "ask": 32.2, "ask_size": 56.0, "iv": 0.4009, "open_interest": 116.0, "volume": 4.0, "delta": -0.1786, "gamma": 0.0011, "vega": 1.5583, "theta": -0.0387, "rho": -1.772, "theo": 31.164, "change": -1.15, "open": 32.2, "high": 32.2, "low": 31.85, "tick": "down", "last_trade_price": 31.85, "last_trade_time": "2026-09-21T11:13:01", "percent_change": -3.48485, "prev_day_close": 33.0}, {"option": "ISRG281215C00310000", "bid": 156.0, "bid_size": 50.0, "ask": 163.0, "ask_size": 28.0, "iv": 0.4072, "open_interest": 12.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.001, "vega": 1.5723, "theta": -0.0198, "rho": 3.8676, "theo": 159.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 128.09, "last_trade_time": "2026-09-10T15:12:57", "percent_change": 0.0, "prev_day_close": 152.449996948242}, {"option": "ISRG281215P00310000", "bid": 33.1, "bid_size": 19.0, "ask": 36.1, "ask_size": 69.0, "iv": 0.4087, "open_interest": 92.0, "volume": 1.0, "delta": -0.1936, "gamma": 0.0012, "vega": 1.635, "theta": -0.0405, "rho": -1.9035, "theo": 34.3457, "change": -1.35, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-09-21T09:59:22", "percent_change": -3.61446, "prev_day_close": 37.3500003814697}, {"option": "ISRG281215C00320000", "bid": 150.0, "bid_size": 37.0, "ask": 157.3, "ask_size": 31.0, "iv": 0.4049, "open_interest": 4.0, "volume": 0.0, "delta": 0.8103, "gamma": 0.0011, "vega": 1.6447, "theta": -0.0221, "rho": 3.8769, "theo": 153.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.63, "last_trade_time": "2026-09-01T14:03:09", "percent_change": 0.0, "prev_day_close": 146.550003051758}, {"option": "ISRG281215P00320000", "bid": 33.3, "bid_size": 63.0, "ask": 41.9, "ask_size": 81.0, "iv": 0.4042, "open_interest": 88.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0013, "vega": 1.7091, "theta": -0.0423, "rho": -2.0359, "theo": 37.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.7, "last_trade_time": "2026-09-09T12:10:56", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "ISRG281215C00330000", "bid": 144.0, "bid_size": 38.0, "ask": 154.0, "ask_size": 50.0, "iv": 0.4088, "open_interest": 26.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0012, "vega": 1.7153, "theta": -0.0244, "rho": 3.8773, "theo": 148.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.8, "last_trade_time": "2026-09-04T11:28:58", "percent_change": 0.0, "prev_day_close": 140.5}, {"option": "ISRG281215P00330000", "bid": 36.0, "bid_size": 63.0, "ask": 45.0, "ask_size": 35.0, "iv": 0.3987, "open_interest": 17.0, "volume": 0.0, "delta": -0.225, "gamma": 0.0014, "vega": 1.7795, "theta": -0.044, "rho": -2.1649, "theo": 41.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.1, "last_trade_time": "2026-09-14T13:49:54", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "ISRG281215C00340000", "bid": 139.0, "bid_size": 42.0, "ask": 146.5, "ask_size": 68.0, "iv": 0.4024, "open_interest": 22.0, "volume": 0.0, "delta": 0.7826, "gamma": 0.0012, "vega": 1.7826, "theta": -0.0265, "rho": 3.8726, "theo": 142.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.9, "last_trade_time": "2026-09-14T12:55:22", "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "ISRG281215P00340000", "bid": 41.3, "bid_size": 84.0, "ask": 46.3, "ask_size": 50.0, "iv": 0.3945, "open_interest": 19.0, "volume": 1.0, "delta": -0.2414, "gamma": 0.0014, "vega": 1.8466, "theta": -0.0457, "rho": -2.296, "theo": 45.0644, "change": -3.45, "open": 44.9, "high": 44.9, "low": 44.9, "tick": "down", "last_trade_price": 44.9, "last_trade_time": "2026-09-21T14:50:22", "percent_change": -7.13547, "prev_day_close": 48.3500003814697}, {"option": "ISRG281215C00350000", "bid": 133.0, "bid_size": 45.0, "ask": 141.4, "ask_size": 74.0, "iv": 0.3994, "open_interest": 52.0, "volume": 0.0, "delta": 0.7684, "gamma": 0.0013, "vega": 1.8464, "theta": -0.0286, "rho": 3.8642, "theo": 137.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.29, "last_trade_time": "2026-09-16T10:39:49", "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "ISRG281215P00350000", "bid": 46.9, "bid_size": 22.0, "ask": 51.5, "ask_size": 69.0, "iv": 0.4005, "open_interest": 79.0, "volume": 2.0, "delta": -0.2581, "gamma": 0.0015, "vega": 1.9101, "theta": -0.0472, "rho": -2.428, "theo": 49.0221, "change": -3.04, "open": 46.6, "high": 49.06, "low": 46.6, "tick": "up", "last_trade_price": 49.06, "last_trade_time": "2026-09-21T15:37:02", "percent_change": -5.83493, "prev_day_close": 52.1000003814697}, {"option": "ISRG281215C00360000", "bid": 128.0, "bid_size": 35.0, "ask": 133.8, "ask_size": 2.0, "iv": 0.3917, "open_interest": 28.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.0013, "vega": 1.9076, "theta": -0.0306, "rho": 3.8488, "theo": 132.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.5, "last_trade_time": "2026-09-15T11:48:13", "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "ISRG281215P00360000", "bid": 48.0, "bid_size": 72.0, "ask": 54.5, "ask_size": 53.0, "iv": 0.3881, "open_interest": 27.0, "volume": 0.0, "delta": -0.2753, "gamma": 0.0016, "vega": 1.9691, "theta": -0.0488, "rho": -2.5609, "theo": 53.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-09-18T09:37:08", "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "ISRG281215C00370000", "bid": 123.0, "bid_size": 35.0, "ask": 131.0, "ask_size": 56.0, "iv": 0.3959, "open_interest": 19.0, "volume": 0.0, "delta": 0.7393, "gamma": 0.0014, "vega": 1.9659, "theta": -0.0324, "rho": 3.8262, "theo": 127.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.0, "last_trade_time": "2026-09-18T15:39:40", "percent_change": 0.0, "prev_day_close": 119.899997711182}, {"option": "ISRG281215P00370000", "bid": 52.0, "bid_size": 25.0, "ask": 61.0, "ask_size": 44.0, "iv": 0.3913, "open_interest": 30.0, "volume": 0.0, "delta": -0.2928, "gamma": 0.0016, "vega": 2.0229, "theta": -0.0502, "rho": -2.6775, "theo": 57.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.3, "last_trade_time": "2026-09-15T14:34:41", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "ISRG281215C00380000", "bid": 118.0, "bid_size": 42.0, "ask": 126.0, "ask_size": 34.0, "iv": 0.3936, "open_interest": 12.0, "volume": 0.0, "delta": 0.7246, "gamma": 0.0014, "vega": 2.0203, "theta": -0.0342, "rho": 3.8001, "theo": 122.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.91, "last_trade_time": "2026-09-02T13:27:45", "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "ISRG281215P00380000", "bid": 60.1, "bid_size": 3.0, "ask": 66.0, "ask_size": 21.0, "iv": 0.3996, "open_interest": 48.0, "volume": 0.0, "delta": -0.3107, "gamma": 0.0017, "vega": 2.0717, "theta": -0.0516, "rho": -2.8089, "theo": 62.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.2, "last_trade_time": "2026-08-12T13:55:25", "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "ISRG281215C00390000", "bid": 113.0, "bid_size": 46.0, "ask": 121.0, "ask_size": 39.0, "iv": 0.3906, "open_interest": 76.0, "volume": 0.0, "delta": 0.7097, "gamma": 0.0014, "vega": 2.0708, "theta": -0.0358, "rho": 3.7715, "theo": 117.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.53, "last_trade_time": "2026-09-16T09:30:05", "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "ISRG281215P00390000", "bid": 62.0, "bid_size": 34.0, "ask": 70.0, "ask_size": 30.0, "iv": 0.3895, "open_interest": 17.0, "volume": 0.0, "delta": -0.3291, "gamma": 0.0018, "vega": 2.1164, "theta": -0.0529, "rho": -2.9212, "theo": 66.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.95, "last_trade_time": "2026-09-08T14:49:03", "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "ISRG281215C00400000", "bid": 110.7, "bid_size": 53.0, "ask": 115.8, "ask_size": 39.0, "iv": 0.393, "open_interest": 174.0, "volume": 0.0, "delta": 0.6948, "gamma": 0.0015, "vega": 2.118, "theta": -0.0374, "rho": 3.7377, "theo": 113.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-09-18T12:18:01", "percent_change": 0.0, "prev_day_close": 106.900001525879}, {"option": "ISRG281215P00400000", "bid": 67.0, "bid_size": 66.0, "ask": 72.5, "ask_size": 25.0, "iv": 0.383, "open_interest": 56.0, "volume": 0.0, "delta": -0.3473, "gamma": 0.0018, "vega": 2.1547, "theta": -0.0541, "rho": -3.0395, "theo": 71.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.59, "last_trade_time": "2026-09-18T15:09:47", "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "ISRG281215C00410000", "bid": 104.6, "bid_size": 41.0, "ask": 112.5, "ask_size": 43.0, "iv": 0.3902, "open_interest": 88.0, "volume": 0.0, "delta": 0.6798, "gamma": 0.0015, "vega": 2.1617, "theta": -0.0388, "rho": 3.6978, "theo": 108.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.13, "last_trade_time": "2026-09-08T12:20:09", "percent_change": 0.0, "prev_day_close": 103.25}, {"option": "ISRG281215P00410000", "bid": 75.0, "bid_size": 5.0, "ask": 79.7, "ask_size": 20.0, "iv": 0.3932, "open_interest": 34.0, "volume": 0.0, "delta": -0.3659, "gamma": 0.0019, "vega": 2.1889, "theta": -0.0552, "rho": -3.1452, "theo": 76.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.94, "last_trade_time": "2026-09-16T10:39:49", "percent_change": 0.0, "prev_day_close": 80.2999992370606}, {"option": "ISRG281215C00420000", "bid": 100.0, "bid_size": 40.0, "ask": 109.0, "ask_size": 49.0, "iv": 0.3897, "open_interest": 85.0, "volume": 0.0, "delta": 0.6648, "gamma": 0.0016, "vega": 2.2016, "theta": -0.0401, "rho": 3.655, "theo": 104.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.05, "last_trade_time": "2026-09-15T15:37:04", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "ISRG281215P00420000", "bid": 78.3, "bid_size": 31.0, "ask": 83.5, "ask_size": 19.0, "iv": 0.384, "open_interest": 16.0, "volume": 0.0, "delta": -0.3849, "gamma": 0.002, "vega": 2.2157, "theta": -0.0562, "rho": -3.2456, "theo": 82.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.35, "last_trade_time": "2026-09-15T15:37:04", "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "ISRG281215C00430000", "bid": 96.0, "bid_size": 38.0, "ask": 103.8, "ask_size": 39.0, "iv": 0.3862, "open_interest": 63.0, "volume": 0.0, "delta": 0.6498, "gamma": 0.0016, "vega": 2.2376, "theta": -0.0413, "rho": 3.6113, "theo": 100.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.47, "last_trade_time": "2026-08-25T13:58:30", "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "ISRG281215P00430000", "bid": 83.3, "bid_size": 28.0, "ask": 91.0, "ask_size": 34.0, "iv": 0.3863, "open_interest": 23.0, "volume": 0.0, "delta": -0.404, "gamma": 0.002, "vega": 2.2401, "theta": -0.0572, "rho": -3.3483, "theo": 87.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-06-25T15:47:57", "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "ISRG281215C00440000", "bid": 92.0, "bid_size": 38.0, "ask": 101.0, "ask_size": 84.0, "iv": 0.3874, "open_interest": 51.0, "volume": 0.0, "delta": 0.6349, "gamma": 0.0016, "vega": 2.27, "theta": -0.0424, "rho": 3.5649, "theo": 96.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.9, "last_trade_time": "2026-08-05T10:39:06", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "ISRG281215P00440000", "bid": 89.1, "bid_size": 74.0, "ask": 97.0, "ask_size": 38.0, "iv": 0.3862, "open_interest": 6.0, "volume": 0.0, "delta": -0.4232, "gamma": 0.0021, "vega": 2.2563, "theta": -0.0581, "rho": -3.4224, "theo": 93.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.93, "last_trade_time": "2026-07-28T10:29:12", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "ISRG281215C00450000", "bid": 89.9, "bid_size": 61.0, "ask": 95.1, "ask_size": 26.0, "iv": 0.3854, "open_interest": 70.0, "volume": 4.0, "delta": 0.62, "gamma": 0.0016, "vega": 2.2988, "theta": -0.0434, "rho": 3.5136, "theo": 92.735, "change": 6.35, "open": 91.6, "high": 94.0, "low": 91.6, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-09-21T15:34:52", "percent_change": 7.24472, "prev_day_close": 87.6500015258789}, {"option": "ISRG281215P00450000", "bid": 95.0, "bid_size": 57.0, "ask": 102.7, "ask_size": 86.0, "iv": 0.3849, "open_interest": 56.0, "volume": 0.0, "delta": -0.4426, "gamma": 0.0021, "vega": 2.2679, "theta": -0.0589, "rho": -3.5284, "theo": 99.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 104.0, "last_trade_time": "2026-09-18T13:55:23", "percent_change": 0.0, "prev_day_close": 104.450000762939}, {"option": "ISRG281215C00460000", "bid": 85.6, "bid_size": 68.0, "ask": 91.8, "ask_size": 68.0, "iv": 0.3838, "open_interest": 34.0, "volume": 1.0, "delta": 0.6052, "gamma": 0.0016, "vega": 2.324, "theta": -0.0443, "rho": 3.4591, "theo": 89.0955, "change": 5.44, "open": 88.44, "high": 88.44, "low": 88.44, "tick": "up", "last_trade_price": 88.44, "last_trade_time": "2026-09-21T15:37:02", "percent_change": 6.55422, "prev_day_close": 83.0}, {"option": "ISRG281215P00460000", "bid": 103.3, "bid_size": 8.0, "ask": 108.5, "ask_size": 66.0, "iv": 0.3883, "open_interest": 66.0, "volume": 0.0, "delta": -0.462, "gamma": 0.0022, "vega": 2.2686, "theta": -0.0596, "rho": -3.5551, "theo": 105.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.5, "last_trade_time": "2026-08-14T11:13:12", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "ISRG281215C00470000", "bid": 81.5, "bid_size": 68.0, "ask": 89.0, "ask_size": 79.0, "iv": 0.3831, "open_interest": 34.0, "volume": 0.0, "delta": 0.5905, "gamma": 0.0017, "vega": 2.3457, "theta": -0.0451, "rho": 3.4042, "theo": 85.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.3, "last_trade_time": "2026-09-14T13:10:01", "percent_change": 0.0, "prev_day_close": 80.5500030517578}, {"option": "ISRG281215P00470000", "bid": 107.0, "bid_size": 79.0, "ask": 115.0, "ask_size": 28.0, "iv": 0.3824, "open_interest": 21.0, "volume": 0.0, "delta": -0.4818, "gamma": 0.0022, "vega": 2.2714, "theta": -0.0603, "rho": -3.6537, "theo": 111.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.4, "last_trade_time": "2026-08-11T13:33:07", "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "ISRG281215C00480000", "bid": 78.0, "bid_size": 32.0, "ask": 85.0, "ask_size": 73.0, "iv": 0.3806, "open_interest": 18.0, "volume": 0.0, "delta": 0.576, "gamma": 0.0017, "vega": 2.364, "theta": -0.0458, "rho": 3.3494, "theo": 82.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.44, "last_trade_time": "2026-09-09T10:14:17", "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "ISRG281215P00480000", "bid": 114.0, "bid_size": 78.0, "ask": 121.0, "ask_size": 84.0, "iv": 0.382, "open_interest": 7.0, "volume": 0.0, "delta": -0.5014, "gamma": 0.0023, "vega": 2.265, "theta": -0.0609, "rho": -3.6978, "theo": 117.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.2, "last_trade_time": "2026-05-11T15:19:18", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "ISRG281215C00490000", "bid": 74.6, "bid_size": 83.0, "ask": 81.4, "ask_size": 57.0, "iv": 0.3788, "open_interest": 27.0, "volume": 3.0, "delta": 0.5616, "gamma": 0.0017, "vega": 2.379, "theta": -0.0465, "rho": 3.2924, "theo": 78.9695, "change": 4.5, "open": 78.1, "high": 78.1, "low": 78.1, "tick": "up", "last_trade_price": 78.1, "last_trade_time": "2026-09-21T15:23:07", "percent_change": 6.11413, "prev_day_close": 73.5999984741211}, {"option": "ISRG281215P00490000", "bid": 120.4, "bid_size": 87.0, "ask": 128.0, "ask_size": 26.0, "iv": 0.3817, "open_interest": 3.0, "volume": 0.0, "delta": -0.5211, "gamma": 0.0023, "vega": 2.2451, "theta": -0.0614, "rho": -3.7216, "theo": 124.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.04, "last_trade_time": "2026-08-24T13:55:21", "percent_change": 0.0, "prev_day_close": 129.049999237061}, {"option": "ISRG281215C00500000", "bid": 71.0, "bid_size": 55.0, "ask": 77.8, "ask_size": 15.0, "iv": 0.376, "open_interest": 192.0, "volume": 1.0, "delta": 0.5473, "gamma": 0.0017, "vega": 2.3905, "theta": -0.047, "rho": 3.232, "theo": 75.8453, "change": 1.75, "open": 73.0, "high": 73.0, "low": 73.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-09-21T10:38:06", "percent_change": 2.45614, "prev_day_close": 71.25}, {"option": "ISRG281215P00500000", "bid": 126.7, "bid_size": 74.0, "ask": 135.0, "ask_size": 31.0, "iv": 0.3805, "open_interest": 74.0, "volume": 0.0, "delta": -0.5409, "gamma": 0.0024, "vega": 2.2347, "theta": -0.0619, "rho": -3.7884, "theo": 131.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.4, "last_trade_time": "2026-09-16T09:38:12", "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "ISRG281215C00510000", "bid": 68.0, "bid_size": 39.0, "ask": 75.0, "ask_size": 66.0, "iv": 0.3757, "open_interest": 19.0, "volume": 0.0, "delta": 0.5333, "gamma": 0.0017, "vega": 2.3988, "theta": -0.0474, "rho": 3.1699, "theo": 72.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.79, "last_trade_time": "2026-08-28T09:55:21", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "ISRG281215P00510000", "bid": 134.9, "bid_size": 73.0, "ask": 142.0, "ask_size": 42.0, "iv": 0.3828, "open_interest": 39.0, "volume": 0.0, "delta": -0.5606, "gamma": 0.0024, "vega": 2.198, "theta": -0.0621, "rho": -3.7196, "theo": 138.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.0, "last_trade_time": "2026-08-10T10:49:04", "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "ISRG281215C00520000", "bid": 66.8, "bid_size": 37.0, "ask": 72.7, "ask_size": 28.0, "iv": 0.3797, "open_interest": 5.0, "volume": 0.0, "delta": 0.5194, "gamma": 0.0017, "vega": 2.4042, "theta": -0.0478, "rho": 3.1086, "theo": 69.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-07-17T10:53:51", "percent_change": 0.0, "prev_day_close": 65.3000011444092}, {"option": "ISRG281215P00520000", "bid": 143.3, "bid_size": 2.0, "ask": 148.8, "ask_size": 23.0, "iv": 0.3845, "open_interest": 39.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0025, "vega": 2.1744, "theta": -0.0625, "rho": -3.7863, "theo": 145.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.85, "last_trade_time": "2026-08-17T13:02:24", "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "ISRG281215C00530000", "bid": 62.0, "bid_size": 35.0, "ask": 72.0, "ask_size": 38.0, "iv": 0.3792, "open_interest": 5.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.0017, "vega": 2.4071, "theta": -0.0481, "rho": 3.0483, "theo": 67.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.3, "last_trade_time": "2026-09-08T12:20:15", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "ISRG281215P00530000", "bid": 150.5, "bid_size": 2.0, "ask": 155.9, "ask_size": 20.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.6003, "gamma": 0.0025, "vega": 2.1432, "theta": -0.0627, "rho": -3.8018, "theo": 152.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.050003051758}, {"option": "ISRG281215C00540000", "bid": 60.0, "bid_size": 38.0, "ask": 67.0, "ask_size": 12.0, "iv": 0.3751, "open_interest": 15.0, "volume": 0.0, "delta": 0.4923, "gamma": 0.0017, "vega": 2.4072, "theta": -0.0483, "rho": 2.9872, "theo": 64.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-09-08T12:29:21", "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "ISRG281215P00540000", "bid": 157.0, "bid_size": 20.0, "ask": 163.9, "ask_size": 34.0, "iv": 0.3822, "open_interest": 22.0, "volume": 0.0, "delta": -0.62, "gamma": 0.0026, "vega": 2.0856, "theta": -0.0627, "rho": -3.7032, "theo": 159.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.72, "last_trade_time": "2026-07-24T11:45:36", "percent_change": 0.0, "prev_day_close": 166.050003051758}, {"option": "ISRG281215C00550000", "bid": 57.5, "bid_size": 41.0, "ask": 64.6, "ask_size": 17.0, "iv": 0.3749, "open_interest": 57.0, "volume": 0.0, "delta": 0.4791, "gamma": 0.0017, "vega": 2.4043, "theta": -0.0484, "rho": 2.9241, "theo": 61.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.7, "last_trade_time": "2026-09-16T11:23:24", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "ISRG281215P00550000", "bid": 165.0, "bid_size": 20.0, "ask": 169.5, "ask_size": 4.0, "iv": 0.378, "open_interest": 71.0, "volume": 0.0, "delta": -0.64, "gamma": 0.0026, "vega": 2.0466, "theta": -0.0631, "rho": -3.7561, "theo": 167.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 159.45, "last_trade_time": "2026-06-08T10:12:00", "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "ISRG281215C00560000", "bid": 55.6, "bid_size": 40.0, "ask": 62.2, "ask_size": 21.0, "iv": 0.3756, "open_interest": 802.0, "volume": 0.0, "delta": 0.4661, "gamma": 0.0017, "vega": 2.3987, "theta": -0.0485, "rho": 2.8597, "theo": 59.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.72, "last_trade_time": "2026-09-17T13:54:54", "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "ISRG281215P00560000", "bid": 172.0, "bid_size": 35.0, "ask": 179.0, "ask_size": 33.0, "iv": 0.3802, "open_interest": 1.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.0026, "vega": 1.9957, "theta": -0.063, "rho": -3.6241, "theo": 175.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.4, "last_trade_time": "2026-02-05T14:21:40", "percent_change": 0.0, "prev_day_close": 182.0}, {"option": "ISRG281215C00570000", "bid": 52.0, "bid_size": 30.0, "ask": 61.0, "ask_size": 24.0, "iv": 0.3749, "open_interest": 12.0, "volume": 0.0, "delta": 0.4533, "gamma": 0.0017, "vega": 2.3908, "theta": -0.0485, "rho": 2.796, "theo": 57.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.1, "last_trade_time": "2026-09-03T09:49:29", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "ISRG281215P00570000", "bid": 180.6, "bid_size": 5.0, "ask": 187.0, "ask_size": 29.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": -0.6794, "gamma": 0.0027, "vega": 1.9083, "theta": -0.063, "rho": -3.5731, "theo": 182.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.0}, {"option": "ISRG281215C00580000", "bid": 50.5, "bid_size": 33.0, "ask": 57.4, "ask_size": 2.0, "iv": 0.3732, "open_interest": 21.0, "volume": 0.0, "delta": 0.4408, "gamma": 0.0017, "vega": 2.3812, "theta": -0.0485, "rho": 2.7342, "theo": 54.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.75, "last_trade_time": "2026-09-17T11:37:33", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "ISRG281215P00580000", "bid": 189.0, "bid_size": 6.0, "ask": 195.0, "ask_size": 20.0, "iv": 0.3826, "open_interest": 2.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.0027, "vega": 1.8691, "theta": -0.0631, "rho": -3.5636, "theo": 190.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.85, "last_trade_time": "2026-06-10T12:10:15", "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "ISRG281215C00590000", "bid": 48.0, "bid_size": 35.0, "ask": 56.0, "ask_size": 27.0, "iv": 0.3736, "open_interest": 10.0, "volume": 0.0, "delta": 0.4286, "gamma": 0.0017, "vega": 2.3697, "theta": -0.0484, "rho": 2.6734, "theo": 52.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.45, "last_trade_time": "2026-07-14T15:09:24", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "ISRG281215P00590000", "bid": 196.8, "bid_size": 3.0, "ask": 203.0, "ask_size": 21.0, "iv": 0.3811, "open_interest": 1.0, "volume": 0.0, "delta": -0.7183, "gamma": 0.0028, "vega": 1.8178, "theta": -0.0629, "rho": -3.3594, "theo": 199.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.44, "last_trade_time": "2026-02-06T09:42:03", "percent_change": 0.0, "prev_day_close": 206.5}, {"option": "ISRG281215C00600000", "bid": 46.0, "bid_size": 43.0, "ask": 54.0, "ask_size": 43.0, "iv": 0.3735, "open_interest": 111.0, "volume": 0.0, "delta": 0.4166, "gamma": 0.0017, "vega": 2.3561, "theta": -0.0482, "rho": 2.612, "theo": 50.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-09-16T11:11:41", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "ISRG281215P00600000", "bid": 204.8, "bid_size": 27.0, "ask": 212.0, "ask_size": 36.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0028, "vega": 1.6814, "theta": -0.063, "rho": -3.2543, "theo": 207.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.0}, {"option": "ISRG281215C00610000", "bid": 44.0, "bid_size": 40.0, "ask": 52.0, "ask_size": 53.0, "iv": 0.373, "open_interest": 9.0, "volume": 0.0, "delta": 0.4049, "gamma": 0.0017, "vega": 2.3402, "theta": -0.048, "rho": 2.5497, "theo": 48.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-08-21T09:43:05", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "ISRG281215P00610000", "bid": 213.0, "bid_size": 38.0, "ask": 220.0, "ask_size": 32.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": -0.758, "gamma": 0.0028, "vega": 1.6378, "theta": -0.0632, "rho": -3.2486, "theo": 215.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.0}, {"option": "ISRG281215C00620000", "bid": 42.0, "bid_size": 40.0, "ask": 50.0, "ask_size": 29.0, "iv": 0.3723, "open_interest": 13.0, "volume": 0.0, "delta": 0.3934, "gamma": 0.0017, "vega": 2.3223, "theta": -0.0478, "rho": 2.4872, "theo": 46.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.87, "last_trade_time": "2026-09-08T12:58:08", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "ISRG281215P00620000", "bid": 222.8, "bid_size": 3.0, "ask": 229.0, "ask_size": 20.0, "iv": 0.3851, "open_interest": 2.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0029, "vega": 1.5608, "theta": -0.0627, "rho": -2.8795, "theo": 224.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.94, "last_trade_time": "2026-07-15T11:27:49", "percent_change": 0.0, "prev_day_close": 232.5}, {"option": "ISRG281215C00630000", "bid": 40.0, "bid_size": 42.0, "ask": 47.1, "ask_size": 6.0, "iv": 0.3692, "open_interest": 9.0, "volume": 0.0, "delta": 0.3822, "gamma": 0.0017, "vega": 2.3031, "theta": -0.0475, "rho": 2.4262, "theo": 44.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.6, "last_trade_time": "2026-08-06T11:46:55", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "ISRG281215P00630000", "bid": 231.0, "bid_size": 5.0, "ask": 238.0, "ask_size": 20.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0029, "vega": 1.4001, "theta": -0.0631, "rho": -2.8101, "theo": 233.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.5}, {"option": "ISRG281215C00640000", "bid": 40.5, "bid_size": 20.0, "ask": 46.3, "ask_size": 19.0, "iv": 0.3759, "open_interest": 9.0, "volume": 0.0, "delta": 0.3713, "gamma": 0.0017, "vega": 2.2829, "theta": -0.0471, "rho": 2.3673, "theo": 43.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-08-19T12:34:46", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "ISRG281215P00640000", "bid": 237.8, "bid_size": 23.0, "ask": 247.0, "ask_size": 23.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0029, "vega": 1.3497, "theta": -0.0632, "rho": -2.775, "theo": 241.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.5}, {"option": "ISRG281215C00650000", "bid": 36.8, "bid_size": 42.0, "ask": 44.7, "ask_size": 47.0, "iv": 0.3713, "open_interest": 59.0, "volume": 0.0, "delta": 0.3606, "gamma": 0.0016, "vega": 2.2617, "theta": -0.0468, "rho": 2.3099, "theo": 41.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-09-08T10:53:10", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "ISRG281215P00650000", "bid": 249.0, "bid_size": 6.0, "ask": 256.0, "ask_size": 20.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.003, "vega": 1.3002, "theta": -0.063, "rho": -2.3879, "theo": 250.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.0}, {"option": "ISRG281215C00660000", "bid": 35.0, "bid_size": 43.0, "ask": 44.0, "ask_size": 64.0, "iv": 0.3726, "open_interest": 11.0, "volume": 0.0, "delta": 0.3502, "gamma": 0.0016, "vega": 2.2392, "theta": -0.0464, "rho": 2.2527, "theo": 39.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2026-08-05T15:09:09", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "ISRG281215P00660000", "bid": 255.0, "bid_size": 24.0, "ask": 265.0, "ask_size": 23.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.003, "vega": 1.0714, "theta": -0.0634, "rho": -2.1076, "theo": 259.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.399993896484}, {"option": "ISRG281215C00670000", "bid": 34.0, "bid_size": 20.0, "ask": 42.2, "ask_size": 16.0, "iv": 0.373, "open_interest": 47.0, "volume": 0.0, "delta": 0.34, "gamma": 0.0016, "vega": 2.2151, "theta": -0.0459, "rho": 2.1952, "theo": 38.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-08-20T11:29:52", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "ISRG281215P00670000", "bid": 266.5, "bid_size": 2.0, "ask": 274.0, "ask_size": 22.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.8737, "gamma": 0.003, "vega": 0.9891, "theta": -0.0635, "rho": -2.1185, "theo": 269.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.5}, {"option": "ISRG281215C00680000", "bid": 32.0, "bid_size": 25.0, "ask": 42.0, "ask_size": 79.0, "iv": 0.3745, "open_interest": 122.0, "volume": 0.0, "delta": 0.3301, "gamma": 0.0016, "vega": 2.1896, "theta": -0.0455, "rho": 2.1378, "theo": 36.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-09-08T14:24:34", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "ISRG281215P00680000", "bid": 274.0, "bid_size": 25.0, "ask": 283.0, "ask_size": 23.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0031, "vega": 0.9498, "theta": -0.0634, "rho": -1.9908, "theo": 278.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.5}, {"option": "ISRG281215C00690000", "bid": 30.6, "bid_size": 65.0, "ask": 37.4, "ask_size": 10.0, "iv": 0.3669, "open_interest": 24.0, "volume": 0.0, "delta": 0.3205, "gamma": 0.0016, "vega": 2.163, "theta": -0.045, "rho": 2.0815, "theo": 35.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-09-16T11:23:20", "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "ISRG281215P00690000", "bid": 285.0, "bid_size": 14.0, "ask": 293.0, "ask_size": 23.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.003, "vega": 0.7763, "theta": -0.06, "rho": -1.2178, "theo": 287.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.0}, {"option": "ISRG281215C00700000", "bid": 29.4, "bid_size": 75.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.3645, "open_interest": 73.0, "volume": 1.0, "delta": 0.3111, "gamma": 0.0016, "vega": 2.1361, "theta": -0.0445, "rho": 2.0273, "theo": 33.9292, "change": 2.45, "open": 33.0, "high": 33.0, "low": 33.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-09-21T12:50:24", "percent_change": 8.01964, "prev_day_close": 30.5500011444092}, {"option": "ISRG281215P00700000", "bid": 295.9, "bid_size": 6.0, "ask": 302.0, "ask_size": 3.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0028, "vega": 0.562, "theta": -0.0603, "rho": -1.2025, "theo": 297.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 333.0, "last_trade_time": "2026-07-28T09:45:28", "percent_change": 0.0, "prev_day_close": 307.050003051758}, {"option": "ISRG281215C00710000", "bid": 28.2, "bid_size": 65.0, "ask": 36.0, "ask_size": 96.0, "iv": 0.37, "open_interest": 156.0, "volume": 0.0, "delta": 0.302, "gamma": 0.0015, "vega": 2.109, "theta": -0.0439, "rho": 1.975, "theo": 32.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-09-10T10:21:30", "percent_change": 0.0, "prev_day_close": 29.4500007629394}, {"option": "ISRG281215P00710000", "bid": 303.0, "bid_size": 27.0, "ask": 312.0, "ask_size": 23.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0026, "vega": 0.5293, "theta": -0.0603, "rho": -1.1981, "theo": 307.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.5}, {"option": "ISRG281215C00720000", "bid": 26.0, "bid_size": 42.0, "ask": 34.9, "ask_size": 30.0, "iv": 0.3679, "open_interest": 18.0, "volume": 0.0, "delta": 0.2931, "gamma": 0.0015, "vega": 2.0815, "theta": -0.0434, "rho": 1.924, "theo": 31.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.1, "last_trade_time": "2026-09-10T10:41:21", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "ISRG281215P00720000", "bid": 312.0, "bid_size": 16.0, "ask": 322.0, "ask_size": 16.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.0024, "vega": 0.4552, "theta": -0.057, "rho": 0.0, "theo": 316.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.0}, {"option": "ISRG281215C00730000", "bid": 25.0, "bid_size": 41.0, "ask": 34.0, "ask_size": 67.0, "iv": 0.3689, "open_interest": 32.0, "volume": 0.0, "delta": 0.2844, "gamma": 0.0015, "vega": 2.0533, "theta": -0.0428, "rho": 1.8734, "theo": 30.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.15, "last_trade_time": "2026-09-10T13:44:20", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "ISRG281215P00730000", "bid": 322.0, "bid_size": 16.0, "ask": 332.0, "ask_size": 16.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0019, "vega": 0.1025, "theta": -0.057, "rho": 0.0, "theo": 326.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.300003051758}, {"option": "ISRG281215C00740000", "bid": 24.0, "bid_size": 25.0, "ask": 33.9, "ask_size": 123.0, "iv": 0.3717, "open_interest": 50.0, "volume": 0.0, "delta": 0.276, "gamma": 0.0015, "vega": 2.0242, "theta": -0.0423, "rho": 1.823, "theo": 28.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-09-10T11:14:44", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "ISRG281215P00740000", "bid": 332.0, "bid_size": 16.0, "ask": 342.0, "ask_size": 16.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0014, "vega": 0.0, "theta": -0.057, "rho": 0.0, "theo": 336.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.0}, {"option": "ISRG281215C00750000", "bid": 24.6, "bid_size": 63.0, "ask": 30.6, "ask_size": 66.0, "iv": 0.3703, "open_interest": 1648.0, "volume": 32.0, "delta": 0.2678, "gamma": 0.0015, "vega": 1.9942, "theta": -0.0417, "rho": 1.773, "theo": 27.8793, "change": 1.21, "open": 26.8, "high": 27.4, "low": 26.61, "tick": "no_change", "last_trade_price": 26.61, "last_trade_time": "2026-09-21T11:08:59", "percent_change": 4.76378, "prev_day_close": 25.3999996185303}, {"option": "ISRG281215P00750000", "bid": 342.0, "bid_size": 16.0, "ask": 352.0, "ask_size": 16.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.001, "vega": 0.0, "theta": -0.057, "rho": 0.0, "theo": 346.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 356.0}, {"option": "ISRG281215C00760000", "bid": 22.1, "bid_size": 60.0, "ask": 30.4, "ask_size": 90.0, "iv": 0.3686, "open_interest": 112.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.0014, "vega": 1.9638, "theta": -0.0411, "rho": 1.7243, "theo": 26.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-09-16T09:43:07", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "ISRG281215P00760000", "bid": 352.0, "bid_size": 1.0, "ask": 362.0, "ask_size": 16.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0007, "vega": 0.0, "theta": -0.057, "rho": 0.0, "theo": 356.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.0, "last_trade_time": "2026-03-09T10:56:06", "percent_change": 0.0, "prev_day_close": 366.0}, {"option": "ISRG290119C00190000", "bid": 240.0, "bid_size": 22.0, "ask": 249.9, "ask_size": 22.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0004, "vega": 0.6724, "theta": 0.0, "rho": 3.2502, "theo": 243.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.5}, {"option": "ISRG290119P00190000", "bid": 3.0, "bid_size": 18.0, "ask": 10.0, "ask_size": 26.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0004, "vega": 0.6988, "theta": -0.0176, "rho": -0.6235, "theo": 8.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "ISRG290119C00195000", "bid": 237.0, "bid_size": 27.0, "ask": 243.5, "ask_size": 2.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0004, "vega": 0.7092, "theta": 0.0, "rho": 3.3038, "theo": 239.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.5}, {"option": "ISRG290119P00195000", "bid": 7.7, "bid_size": 2.0, "ask": 10.7, "ask_size": 16.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0004, "vega": 0.7361, "theta": -0.0185, "rho": -0.666, "theo": 9.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "ISRG290119C00200000", "bid": 233.0, "bid_size": 24.0, "ask": 239.8, "ask_size": 2.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0004, "vega": 0.7464, "theta": 0.0, "rho": 3.3554, "theo": 236.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.599998474121}, {"option": "ISRG290119P00200000", "bid": 8.7, "bid_size": 5.0, "ask": 15.0, "ask_size": 20.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0005, "vega": 0.7754, "theta": -0.0194, "rho": -0.7115, "theo": 9.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "ISRG290119C00210000", "bid": 225.0, "bid_size": 40.0, "ask": 232.3, "ask_size": 3.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0005, "vega": 0.8215, "theta": 0.0, "rho": 3.4536, "theo": 228.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.099998474121}, {"option": "ISRG290119P00210000", "bid": 6.0, "bid_size": 32.0, "ask": 16.0, "ask_size": 35.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0005, "vega": 0.8556, "theta": -0.0212, "rho": -0.8038, "theo": 11.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "ISRG290119C00220000", "bid": 218.0, "bid_size": 34.0, "ask": 226.0, "ask_size": 20.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0005, "vega": 0.8993, "theta": 0.0, "rho": 3.5427, "theo": 221.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.0}, {"option": "ISRG290119P00220000", "bid": 8.0, "bid_size": 34.0, "ask": 18.0, "ask_size": 34.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0006, "vega": 0.9369, "theta": -0.0231, "rho": -0.9036, "theo": 13.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "ISRG290119C00230000", "bid": 211.0, "bid_size": 23.0, "ask": 218.0, "ask_size": 18.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0006, "vega": 0.9785, "theta": 0.0, "rho": 3.6223, "theo": 214.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "ISRG290119P00230000", "bid": 12.1, "bid_size": 26.0, "ask": 16.9, "ask_size": 30.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0006, "vega": 1.0186, "theta": -0.025, "rho": -1.0083, "theo": 14.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "ISRG290119C00240000", "bid": 204.0, "bid_size": 21.0, "ask": 210.5, "ask_size": 5.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0006, "vega": 1.0575, "theta": -0.0003, "rho": 3.6954, "theo": 207.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.0}, {"option": "ISRG290119P00240000", "bid": 15.2, "bid_size": 6.0, "ask": 18.0, "ask_size": 30.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0007, "vega": 1.1028, "theta": -0.0269, "rho": -1.1177, "theo": 16.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "ISRG290119C00250000", "bid": 197.0, "bid_size": 20.0, "ask": 206.2, "ask_size": 24.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0007, "vega": 1.1377, "theta": -0.003, "rho": 3.7596, "theo": 200.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "ISRG290119P00250000", "bid": 17.3, "bid_size": 8.0, "ask": 21.6, "ask_size": 44.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0008, "vega": 1.1869, "theta": -0.0288, "rho": -1.2355, "theo": 19.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ISRG290119C00260000", "bid": 190.2, "bid_size": 19.0, "ask": 196.6, "ask_size": 3.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0008, "vega": 1.2185, "theta": -0.0056, "rho": 3.8141, "theo": 193.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.5}, {"option": "ISRG290119P00260000", "bid": 19.2, "bid_size": 26.0, "ask": 22.3, "ask_size": 23.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0008, "vega": 1.2715, "theta": -0.0307, "rho": -1.352, "theo": 21.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "ISRG290119C00270000", "bid": 183.0, "bid_size": 37.0, "ask": 190.4, "ask_size": 18.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0008, "vega": 1.2977, "theta": -0.0083, "rho": 3.8622, "theo": 187.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.949996948242}, {"option": "ISRG290119P00270000", "bid": 22.5, "bid_size": 2.0, "ask": 24.8, "ask_size": 31.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0009, "vega": 1.354, "theta": -0.0326, "rho": -1.4776, "theo": 23.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ISRG290119C00280000", "bid": 177.0, "bid_size": 34.0, "ask": 183.8, "ask_size": 13.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.0009, "vega": 1.3763, "theta": -0.0108, "rho": 3.9031, "theo": 180.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.5}, {"option": "ISRG290119P00280000", "bid": 25.0, "bid_size": 3.0, "ask": 29.9, "ask_size": 29.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.001, "vega": 1.435, "theta": -0.0344, "rho": -1.6028, "theo": 26.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "ISRG290119C00290000", "bid": 171.0, "bid_size": 22.0, "ask": 180.4, "ask_size": 24.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0009, "vega": 1.4546, "theta": -0.0134, "rho": 3.9342, "theo": 174.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.5}, {"option": "ISRG290119P00290000", "bid": 27.7, "bid_size": 7.0, "ask": 33.9, "ask_size": 30.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": -0.1653, "gamma": 0.001, "vega": 1.5156, "theta": -0.0363, "rho": -1.7308, "theo": 29.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "ISRG290119C00300000", "bid": 165.0, "bid_size": 24.0, "ask": 171.5, "ask_size": 13.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.8381, "gamma": 0.001, "vega": 1.531, "theta": -0.0158, "rho": 3.9583, "theo": 168.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.5}, {"option": "ISRG290119P00300000", "bid": 28.0, "bid_size": 41.0, "ask": 37.0, "ask_size": 55.0, "iv": 0.4123, "open_interest": 0.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0011, "vega": 1.5939, "theta": -0.0381, "rho": -1.8625, "theo": 32.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "ISRG290119C00310000", "bid": 159.0, "bid_size": 23.0, "ask": 165.2, "ask_size": 3.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.001, "vega": 1.6048, "theta": -0.0182, "rho": 3.9774, "theo": 162.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "ISRG290119P00310000", "bid": 33.3, "bid_size": 14.0, "ask": 39.8, "ask_size": 44.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0012, "vega": 1.6724, "theta": -0.0398, "rho": -1.9938, "theo": 35.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "ISRG290119C00320000", "bid": 153.1, "bid_size": 24.0, "ask": 159.6, "ask_size": 12.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0011, "vega": 1.677, "theta": -0.0204, "rho": 3.9887, "theo": 156.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.150001525879}, {"option": "ISRG290119P00320000", "bid": 35.0, "bid_size": 38.0, "ask": 43.0, "ask_size": 34.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.0012, "vega": 1.7457, "theta": -0.0415, "rho": -2.1313, "theo": 39.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "ISRG290119C00330000", "bid": 147.0, "bid_size": 40.0, "ask": 154.0, "ask_size": 14.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.799, "gamma": 0.0011, "vega": 1.7474, "theta": -0.0226, "rho": 3.9914, "theo": 151.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "ISRG290119P00330000", "bid": 38.0, "bid_size": 34.0, "ask": 47.0, "ask_size": 28.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": -0.2248, "gamma": 0.0013, "vega": 1.8157, "theta": -0.0432, "rho": -2.2601, "theo": 42.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "ISRG290119C00340000", "bid": 142.0, "bid_size": 60.0, "ask": 148.3, "ask_size": 10.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0012, "vega": 1.8146, "theta": -0.0248, "rho": 3.9893, "theo": 145.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "ISRG290119P00340000", "bid": 42.0, "bid_size": 62.0, "ask": 50.0, "ask_size": 75.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.0014, "vega": 1.8817, "theta": -0.0448, "rho": -2.3994, "theo": 46.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "ISRG290119C00350000", "bid": 137.0, "bid_size": 53.0, "ask": 142.8, "ask_size": 5.0, "iv": 0.3988, "open_interest": 2.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0012, "vega": 1.8784, "theta": -0.0268, "rho": 3.9832, "theo": 140.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.5, "last_trade_time": "2026-09-18T09:46:09", "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "ISRG290119P00350000", "bid": 45.0, "bid_size": 89.0, "ask": 54.0, "ask_size": 38.0, "iv": 0.397, "open_interest": 0.0, "volume": 8.0, "delta": -0.2573, "gamma": 0.0014, "vega": 1.9458, "theta": -0.0463, "rho": -2.5306, "theo": 50.4287, "change": -1.97, "open": 50.6, "high": 50.6, "low": 49.7, "tick": "up", "last_trade_price": 50.08, "last_trade_time": "2026-09-21T15:29:07", "percent_change": -3.78482, "prev_day_close": 52.0499992370606}, {"option": "ISRG290119C00360000", "bid": 131.0, "bid_size": 38.0, "ask": 137.8, "ask_size": 8.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": 0.7575, "gamma": 0.0013, "vega": 1.9397, "theta": -0.0287, "rho": 3.9702, "theo": 135.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.650001525879}, {"option": "ISRG290119P00360000", "bid": 52.1, "bid_size": 10.0, "ask": 58.5, "ask_size": 61.0, "iv": 0.4036, "open_interest": 1.0, "volume": 0.0, "delta": -0.2741, "gamma": 0.0015, "vega": 2.0041, "theta": -0.0477, "rho": -2.6687, "theo": 54.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.44, "last_trade_time": "2026-09-15T14:06:24", "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "ISRG290119C00370000", "bid": 127.0, "bid_size": 24.0, "ask": 133.8, "ask_size": 29.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.7434, "gamma": 0.0013, "vega": 1.9982, "theta": -0.0306, "rho": 3.9499, "theo": 130.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "ISRG290119P00370000", "bid": 56.0, "bid_size": 50.0, "ask": 62.5, "ask_size": 69.0, "iv": 0.4, "open_interest": 2.0, "volume": 0.0, "delta": -0.2913, "gamma": 0.0016, "vega": 2.0577, "theta": -0.0491, "rho": -2.7818, "theo": 58.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.4, "last_trade_time": "2026-09-18T09:46:09", "percent_change": 0.0, "prev_day_close": 61.3000011444092}, {"option": "ISRG290119C00380000", "bid": 122.0, "bid_size": 30.0, "ask": 128.3, "ask_size": 7.0, "iv": 0.3948, "open_interest": 1.0, "volume": 0.0, "delta": 0.729, "gamma": 0.0014, "vega": 2.053, "theta": -0.0323, "rho": 3.926, "theo": 125.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.97, "last_trade_time": "2026-09-16T12:18:09", "percent_change": 0.0, "prev_day_close": 118.799999237061}, {"option": "ISRG290119P00380000", "bid": 59.8, "bid_size": 20.0, "ask": 67.0, "ask_size": 28.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": -0.3088, "gamma": 0.0016, "vega": 2.1071, "theta": -0.0504, "rho": -2.9189, "theo": 63.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "ISRG290119C00390000", "bid": 117.0, "bid_size": 26.0, "ask": 124.7, "ask_size": 57.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": 0.7146, "gamma": 0.0014, "vega": 2.104, "theta": -0.0339, "rho": 3.8997, "theo": 120.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "ISRG290119P00390000", "bid": 63.1, "bid_size": 73.0, "ask": 72.0, "ask_size": 38.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -0.3265, "gamma": 0.0017, "vega": 2.1516, "theta": -0.0517, "rho": -3.0232, "theo": 68.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "ISRG290119C00400000", "bid": 113.0, "bid_size": 50.0, "ask": 119.8, "ask_size": 48.0, "iv": 0.3939, "open_interest": 1.0, "volume": 1.0, "delta": 0.7002, "gamma": 0.0014, "vega": 2.1517, "theta": -0.0354, "rho": 3.8683, "theo": 116.4823, "change": 3.6, "open": 112.5, "high": 112.5, "low": 112.5, "tick": "up", "last_trade_price": 112.5, "last_trade_time": "2026-09-21T10:33:23", "percent_change": 3.30578, "prev_day_close": 108.900001525879}, {"option": "ISRG290119P00400000", "bid": 69.2, "bid_size": 55.0, "ask": 77.0, "ask_size": 21.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": -0.3445, "gamma": 0.0018, "vega": 2.1917, "theta": -0.0529, "rho": -3.1571, "theo": 73.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "ISRG290119C00410000", "bid": 110.7, "bid_size": 1.0, "ask": 115.7, "ask_size": 80.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.6856, "gamma": 0.0015, "vega": 2.1962, "theta": -0.0369, "rho": 3.8308, "theo": 112.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.450000762939}, {"option": "ISRG290119P00410000", "bid": 73.0, "bid_size": 75.0, "ask": 82.0, "ask_size": 34.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": -0.3627, "gamma": 0.0018, "vega": 2.2249, "theta": -0.0539, "rho": -3.2532, "theo": 78.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "ISRG290119C00420000", "bid": 104.1, "bid_size": 36.0, "ask": 111.0, "ask_size": 19.0, "iv": 0.39, "open_interest": 2.0, "volume": 0.0, "delta": 0.6711, "gamma": 0.0015, "vega": 2.237, "theta": -0.0382, "rho": 3.7898, "theo": 107.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.17, "last_trade_time": "2026-09-17T10:16:19", "percent_change": 0.0, "prev_day_close": 101.650001525879}, {"option": "ISRG290119P00420000", "bid": 79.6, "bid_size": 20.0, "ask": 87.0, "ask_size": 20.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": -0.3816, "gamma": 0.0019, "vega": 2.254, "theta": -0.055, "rho": -3.3651, "theo": 83.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4500007629394}, {"option": "ISRG290119C00430000", "bid": 100.0, "bid_size": 44.0, "ask": 106.6, "ask_size": 4.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.6566, "gamma": 0.0015, "vega": 2.274, "theta": -0.0394, "rho": 3.7478, "theo": 103.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "ISRG290119P00430000", "bid": 85.9, "bid_size": 24.0, "ask": 93.0, "ask_size": 28.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.3999, "gamma": 0.002, "vega": 2.2779, "theta": -0.0559, "rho": -3.4596, "theo": 89.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "ISRG290119C00440000", "bid": 96.0, "bid_size": 27.0, "ask": 102.9, "ask_size": 14.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": 0.6421, "gamma": 0.0016, "vega": 2.3075, "theta": -0.0405, "rho": 3.7037, "theo": 99.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0999984741211}, {"option": "ISRG290119P00440000", "bid": 91.1, "bid_size": 20.0, "ask": 99.0, "ask_size": 29.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": -0.4187, "gamma": 0.002, "vega": 2.2946, "theta": -0.0567, "rho": -3.5539, "theo": 94.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9500007629394}, {"option": "ISRG290119C00450000", "bid": 92.0, "bid_size": 34.0, "ask": 98.8, "ask_size": 3.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": 0.6277, "gamma": 0.0016, "vega": 2.3376, "theta": -0.0416, "rho": 3.655, "theo": 96.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.1500015258789}, {"option": "ISRG290119P00450000", "bid": 97.1, "bid_size": 20.0, "ask": 104.4, "ask_size": 20.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.4377, "gamma": 0.0021, "vega": 2.308, "theta": -0.0576, "rho": -3.6385, "theo": 100.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "ISRG290119C00460000", "bid": 89.0, "bid_size": 22.0, "ask": 96.0, "ask_size": 50.0, "iv": 0.3873, "open_interest": 2.0, "volume": 0.0, "delta": 0.6134, "gamma": 0.0016, "vega": 2.3642, "theta": -0.0425, "rho": 3.6023, "theo": 92.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.9, "last_trade_time": "2026-09-18T09:50:47", "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "ISRG290119P00460000", "bid": 101.6, "bid_size": 72.0, "ask": 111.0, "ask_size": 33.0, "iv": 0.386, "open_interest": 2.0, "volume": 0.0, "delta": -0.4567, "gamma": 0.0021, "vega": 2.3104, "theta": -0.0582, "rho": -3.6805, "theo": 106.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.09, "last_trade_time": "2026-09-18T09:50:47", "percent_change": 0.0, "prev_day_close": 111.650001525879}, {"option": "ISRG290119C00470000", "bid": 85.0, "bid_size": 39.0, "ask": 93.0, "ask_size": 22.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": 0.5991, "gamma": 0.0016, "vega": 2.3873, "theta": -0.0433, "rho": 3.5484, "theo": 89.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "ISRG290119P00470000", "bid": 109.8, "bid_size": 20.0, "ask": 117.0, "ask_size": 28.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.476, "gamma": 0.0022, "vega": 2.3146, "theta": -0.059, "rho": -3.7785, "theo": 112.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.049999237061}, {"option": "ISRG290119C00480000", "bid": 82.0, "bid_size": 20.0, "ask": 89.0, "ask_size": 22.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.585, "gamma": 0.0016, "vega": 2.4072, "theta": -0.0441, "rho": 3.4949, "theo": 85.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "ISRG290119P00480000", "bid": 114.1, "bid_size": 31.0, "ask": 123.0, "ask_size": 27.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.4952, "gamma": 0.0022, "vega": 2.3079, "theta": -0.0595, "rho": -3.8056, "theo": 119.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "ISRG290119C00490000", "bid": 79.0, "bid_size": 37.0, "ask": 85.6, "ask_size": 41.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.571, "gamma": 0.0016, "vega": 2.4239, "theta": -0.0448, "rho": 3.4401, "theo": 82.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "ISRG290119P00490000", "bid": 122.0, "bid_size": 51.0, "ask": 130.0, "ask_size": 21.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": -0.5146, "gamma": 0.0023, "vega": 2.2931, "theta": -0.06, "rho": -3.8556, "theo": 125.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "ISRG290119C00500000", "bid": 76.0, "bid_size": 40.0, "ask": 81.7, "ask_size": 8.0, "iv": 0.3823, "open_interest": 2.0, "volume": 3.0, "delta": 0.5572, "gamma": 0.0017, "vega": 2.4373, "theta": -0.0453, "rho": 3.3821, "theo": 79.3214, "change": 4.3, "open": 78.25, "high": 78.25, "low": 78.25, "tick": "up", "last_trade_price": 78.25, "last_trade_time": "2026-09-21T15:23:07", "percent_change": 5.81474, "prev_day_close": 73.9500007629394}, {"option": "ISRG290119P00500000", "bid": 129.8, "bid_size": 50.0, "ask": 137.0, "ask_size": 27.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": -0.534, "gamma": 0.0023, "vega": 2.2806, "theta": -0.0605, "rho": -3.9117, "theo": 132.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "ISRG290119C00510000", "bid": 73.0, "bid_size": 38.0, "ask": 80.0, "ask_size": 53.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": 0.5435, "gamma": 0.0017, "vega": 2.4475, "theta": -0.0458, "rho": 3.3214, "theo": 76.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "ISRG290119P00510000", "bid": 134.0, "bid_size": 25.0, "ask": 144.0, "ask_size": 30.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.5532, "gamma": 0.0024, "vega": 2.253, "theta": -0.0608, "rho": -3.8565, "theo": 139.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.099998474121}, {"option": "ISRG290119C00520000", "bid": 70.1, "bid_size": 20.0, "ask": 76.9, "ask_size": 15.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": 0.53, "gamma": 0.0017, "vega": 2.4548, "theta": -0.0462, "rho": 3.2604, "theo": 73.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "ISRG290119P00520000", "bid": 141.0, "bid_size": 32.0, "ask": 151.0, "ask_size": 23.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.573, "gamma": 0.0024, "vega": 2.223, "theta": -0.0612, "rho": -3.927, "theo": 146.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "ISRG290119C00530000", "bid": 67.0, "bid_size": 20.0, "ask": 74.9, "ask_size": 25.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": 0.5167, "gamma": 0.0017, "vega": 2.4595, "theta": -0.0466, "rho": 3.2005, "theo": 70.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "ISRG290119P00530000", "bid": 150.8, "bid_size": 22.0, "ask": 158.0, "ask_size": 31.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.5923, "gamma": 0.0025, "vega": 2.1955, "theta": -0.0615, "rho": -3.9212, "theo": 153.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.0}, {"option": "ISRG290119C00540000", "bid": 64.0, "bid_size": 16.0, "ask": 74.0, "ask_size": 20.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.5036, "gamma": 0.0017, "vega": 2.4618, "theta": -0.0469, "rho": 3.141, "theo": 67.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "ISRG290119P00540000", "bid": 158.0, "bid_size": 21.0, "ask": 166.0, "ask_size": 28.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": -0.6117, "gamma": 0.0025, "vega": 2.139, "theta": -0.0616, "rho": -3.8412, "theo": 161.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "ISRG290119C00550000", "bid": 62.0, "bid_size": 22.0, "ask": 72.0, "ask_size": 30.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": 0.4907, "gamma": 0.0017, "vega": 2.4613, "theta": -0.0471, "rho": 3.08, "theo": 65.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "ISRG290119P00550000", "bid": 164.0, "bid_size": 20.0, "ask": 173.0, "ask_size": 26.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.6314, "gamma": 0.0026, "vega": 2.1049, "theta": -0.062, "rho": -3.8712, "theo": 168.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.0}, {"option": "ISRG290119C00560000", "bid": 59.0, "bid_size": 20.0, "ask": 66.9, "ask_size": 18.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.4781, "gamma": 0.0017, "vega": 2.458, "theta": -0.0472, "rho": 3.017, "theo": 62.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "ISRG290119P00560000", "bid": 171.0, "bid_size": 22.0, "ask": 181.0, "ask_size": 23.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.0026, "vega": 2.0616, "theta": -0.0621, "rho": -3.8301, "theo": 176.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.0}], "symbol": "ISRG", "security_type": "stock", "exchange_id": 2, "current_price": 403.0912, "price_change": 9.7612, "price_change_percent": 2.4817, "bid": 403.1, "ask": 403.28, "bid_size": 40, "ask_size": 40, "open": 393.12, "high": 403.3, "low": 391.04, "close": 403.0912, "prev_day_close": 393.33, "volume": 1726241, "iv30": 41.18, "iv30_change": 4.298, "iv30_change_percent": 11.6534, "seqno": 8015273850, "last_trade_time": "2026-09-21T15:43:52", "tick": "up"}, "symbol": "ISRG"}