{"timestamp": "2026-08-03 23:36:34", "data": {"options": [{"option": "META260803C00400000", "bid": 187.65, "bid_size": 8.0, "ask": 194.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 15.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 190.175, "change": 41.6, "open": 176.45, "high": 194.8, "low": 176.45, "tick": "up", "last_trade_price": 194.8, "last_trade_time": "2026-08-03T12:57:25", "percent_change": 27.154, "prev_day_close": 153.199996948242}, {"option": "META260803P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:50:58", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803C00405000", "bid": 182.65, "bid_size": 8.0, "ask": 189.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 34.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 185.175, "change": 38.695, "open": 167.93, "high": 189.89, "low": 167.93, "tick": "up", "last_trade_price": 186.57, "last_trade_time": "2026-08-03T14:41:14", "percent_change": 26.1674, "prev_day_close": 147.875}, {"option": "META260803P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T14:11:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803C00410000", "bid": 177.7, "bid_size": 8.0, "ask": 184.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 40.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 180.175, "change": 38.515, "open": 163.02, "high": 183.85, "low": 163.02, "tick": "up", "last_trade_price": 181.59, "last_trade_time": "2026-08-03T14:41:14", "percent_change": 26.9194, "prev_day_close": 143.075004577637}, {"option": "META260803P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.055, "open": 0.05, "high": 0.11, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T13:50:58", "percent_change": 1100.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803C00415000", "bid": 172.8, "bid_size": 8.0, "ask": 177.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 56.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 175.175, "change": 37.305, "open": 158.13, "high": 181.2, "low": 158.13, "tick": "down", "last_trade_price": 175.08, "last_trade_time": "2026-08-03T14:18:14", "percent_change": 27.0768, "prev_day_close": 137.775001525879}, {"option": "META260803P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T14:50:48", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260803C00420000", "bid": 168.95, "bid_size": 8.0, "ask": 173.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 106.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 170.175, "change": 37.435, "open": 153.23, "high": 176.4, "low": 153.22, "tick": "down", "last_trade_price": 170.56, "last_trade_time": "2026-08-03T14:36:51", "percent_change": 28.1202, "prev_day_close": 133.125}, {"option": "META260803P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 27.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -2.12, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T13:53:28", "percent_change": -98.6047, "prev_day_close": 2.15000009536743}, {"option": "META260803C00425000", "bid": 163.65, "bid_size": 8.0, "ask": 168.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 240.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 165.175, "change": 37.795, "open": 148.32, "high": 171.49, "low": 148.32, "tick": "down", "last_trade_price": 165.57, "last_trade_time": "2026-08-03T14:36:51", "percent_change": 29.5793, "prev_day_close": 127.775001525879}, {"option": "META260803P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 19.0, "iv": 0.0, "open_interest": 14.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.45, "open": 0.11, "high": 0.13, "low": 0.01, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:46:18", "percent_change": -80.3571, "prev_day_close": 0.560000002384186}, {"option": "META260803C00430000", "bid": 159.0, "bid_size": 8.0, "ask": 163.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 222.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.175, "change": 37.985, "open": 149.36, "high": 166.65, "low": 149.12, "tick": "down", "last_trade_price": 160.86, "last_trade_time": "2026-08-03T14:07:31", "percent_change": 30.9135, "prev_day_close": 122.875}, {"option": "META260803P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T15:14:07", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "META260803C00435000", "bid": 154.05, "bid_size": 8.0, "ask": 158.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 277.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 155.175, "change": 37.555, "open": 144.45, "high": 161.74, "low": 144.45, "tick": "down", "last_trade_price": 155.43, "last_trade_time": "2026-08-03T14:37:14", "percent_change": 31.86, "prev_day_close": 117.875}, {"option": "META260803P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 7.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.535, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:55:38", "percent_change": -96.3964, "prev_day_close": 0.555000007152557}, {"option": "META260803C00440000", "bid": 147.45, "bid_size": 6.0, "ask": 154.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 304.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.175, "change": 37.3, "open": 139.85, "high": 153.49, "low": 139.77, "tick": "down", "last_trade_price": 150.45, "last_trade_time": "2026-08-03T14:37:14", "percent_change": 32.9651, "prev_day_close": 113.149997711182}, {"option": "META260803P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-30T14:46:08", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260803C00445000", "bid": 142.65, "bid_size": 8.0, "ask": 149.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 295.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 145.175, "change": 36.745, "open": 134.92, "high": 151.25, "low": 134.92, "tick": "down", "last_trade_price": 145.07, "last_trade_time": "2026-08-03T14:17:01", "percent_change": 33.9211, "prev_day_close": 108.324996948242}, {"option": "META260803P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T14:49:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260803C00450000", "bid": 138.65, "bid_size": 8.0, "ask": 144.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 217.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.175, "change": 36.915, "open": 142.65, "high": 146.36, "low": 140.09, "tick": "down", "last_trade_price": 140.09, "last_trade_time": "2026-08-03T14:17:01", "percent_change": 35.779, "prev_day_close": 103.174999237061}, {"option": "META260803P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 300.0, "iv": 0.0, "open_interest": 159.0, "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": 0.03, "last_trade_time": "2026-07-31T11:34:11", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "META260803C00460000", "bid": 128.85, "bid_size": 8.0, "ask": 134.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 12.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.175, "change": 40.355, "open": 121.08, "high": 133.68, "low": 120.99, "tick": "no_change", "last_trade_price": 133.68, "last_trade_time": "2026-08-03T11:51:05", "percent_change": 43.2414, "prev_day_close": 93.3249969482422}, {"option": "META260803P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 0.0, "open_interest": 45.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:58:37", "percent_change": -42.8571, "prev_day_close": 0.0350000001490116}, {"option": "META260803C00465000", "bid": 122.45, "bid_size": 9.0, "ask": 129.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 21.0, "volume": 62.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.175, "change": 37.525, "open": 116.15, "high": 131.3, "low": 116.06, "tick": "down", "last_trade_price": 125.75, "last_trade_time": "2026-08-03T14:25:24", "percent_change": 42.5333, "prev_day_close": 88.2249984741211}, {"option": "META260803P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 0.0, "open_interest": 127.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:50:41", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "META260803C00470000", "bid": 118.4, "bid_size": 8.0, "ask": 124.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 30.0, "volume": 55.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.175, "change": 37.565, "open": 111.95, "high": 126.4, "low": 111.95, "tick": "down", "last_trade_price": 120.84, "last_trade_time": "2026-08-03T14:25:24", "percent_change": 45.1096, "prev_day_close": 83.2749977111816}, {"option": "META260803P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 8.0, "iv": 0.0, "open_interest": 210.0, "volume": 9.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.035, "open": 0.11, "high": 0.13, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:50:57", "percent_change": -63.6364, "prev_day_close": 0.0550000006332994}, {"option": "META260803C00475000", "bid": 112.65, "bid_size": 8.0, "ask": 119.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 26.0, "volume": 27.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.175, "change": 40.635, "open": 107.04, "high": 118.76, "low": 107.04, "tick": "up", "last_trade_price": 118.76, "last_trade_time": "2026-08-03T14:49:09", "percent_change": 52.0128, "prev_day_close": 78.125}, {"option": "META260803P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 141.0, "volume": 12.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.1, "open": 0.01, "high": 0.12, "low": 0.01, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:57:21", "percent_change": 500.0, "prev_day_close": 0.0199999995529652}, {"option": "META260803C00480000", "bid": 107.8, "bid_size": 23.0, "ask": 112.55, "ask_size": 23.0, "iv": 0.0, "open_interest": 8.0, "volume": 178.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.175, "change": 40.69, "open": 113.44, "high": 113.96, "low": 104.5, "tick": "down", "last_trade_price": 113.84, "last_trade_time": "2026-08-03T15:13:49", "percent_change": 55.6254, "prev_day_close": 73.1500015258789}, {"option": "META260803P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 8.4382, "open_interest": 286.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:45:27", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "META260803C00482500", "bid": 105.4, "bid_size": 8.0, "ask": 110.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 312.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.6751, "change": 40.715, "open": 102.83, "high": 112.46, "low": 102.83, "tick": "down", "last_trade_price": 111.34, "last_trade_time": "2026-08-03T15:13:49", "percent_change": 57.6496, "prev_day_close": 70.625}, {"option": "META260803P00482500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 12.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.06, "open": 0.07, "high": 0.1, "low": 0.03, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:48:26", "percent_change": 150.0, "prev_day_close": 0.0399999991059303}, {"option": "META260803C00485000", "bid": 103.3, "bid_size": 27.0, "ask": 107.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 9.0, "volume": 491.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.1751, "change": 38.3, "open": 100.4, "high": 110.67, "low": 98.67, "tick": "up", "last_trade_price": 106.55, "last_trade_time": "2026-08-03T14:43:50", "percent_change": 56.1172, "prev_day_close": 68.25}, {"option": "META260803P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 73.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.06, "high": 0.11, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:57:14", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "META260803C00487500", "bid": 99.9, "bid_size": 8.0, "ask": 107.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 350.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 102.6751, "change": 37.335, "open": 95.66, "high": 108.23, "low": 95.66, "tick": "up", "last_trade_price": 102.61, "last_trade_time": "2026-08-03T14:17:38", "percent_change": 57.1965, "prev_day_close": 65.2750015258789}, {"option": "META260803P00487500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 7.8461, "open_interest": 38.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.14, "high": 0.14, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:55:16", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "META260803C00490000", "bid": 99.3, "bid_size": 21.0, "ask": 103.55, "ask_size": 22.0, "iv": 0.0, "open_interest": 7.0, "volume": 83.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 100.1751, "change": 40.99, "open": 93.24, "high": 107.1, "low": 93.24, "tick": "up", "last_trade_price": 103.69, "last_trade_time": "2026-08-03T15:11:22", "percent_change": 65.3748, "prev_day_close": 62.7000007629394}, {"option": "META260803P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 65.0, "iv": 7.6502, "open_interest": 394.0, "volume": 210.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.025, "open": 0.02, "high": 0.17, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:11:57", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "META260803C00492500", "bid": 95.3, "bid_size": 14.0, "ask": 101.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 306.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 97.6751, "change": 40.49, "open": 100.49, "high": 104.7, "low": 90.78, "tick": "down", "last_trade_price": 100.89, "last_trade_time": "2026-08-03T15:15:05", "percent_change": 67.0364, "prev_day_close": 60.3999977111816}, {"option": "META260803P00492500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 8.5375, "open_interest": 76.0, "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": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T14:53:54", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "META260803C00495000", "bid": 93.5, "bid_size": 33.0, "ask": 98.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 26.0, "volume": 477.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 95.1751, "change": 40.21, "open": 97.68, "high": 100.19, "low": 89.42, "tick": "down", "last_trade_price": 98.41, "last_trade_time": "2026-08-03T15:15:05", "percent_change": 69.0893, "prev_day_close": 58.2000007629394}, {"option": "META260803P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 7.2605, "open_interest": 608.0, "volume": 25.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:24:42", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "META260803C00497500", "bid": 91.35, "bid_size": 21.0, "ask": 95.95, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 325.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 92.6751, "change": 38.14, "open": 95.27, "high": 99.23, "low": 87.02, "tick": "up", "last_trade_price": 93.54, "last_trade_time": "2026-08-03T14:40:52", "percent_change": 68.8448, "prev_day_close": 55.3999996185303}, {"option": "META260803P00497500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 7.0667, "open_interest": 82.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.03, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:08:50", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "META260803C00500000", "bid": 88.65, "bid_size": 29.0, "ask": 92.95, "ask_size": 24.0, "iv": 0.0, "open_interest": 40.0, "volume": 140.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 90.1751, "change": 40.11, "open": 70.5, "high": 97.09, "low": 70.5, "tick": "up", "last_trade_price": 92.66, "last_trade_time": "2026-08-03T14:48:15", "percent_change": 76.3273, "prev_day_close": 52.5499992370606}, {"option": "META260803P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 97.0, "iv": 6.8735, "open_interest": 804.0, "volume": 77.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.04, "open": 0.02, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:21:48", "percent_change": -80.0, "prev_day_close": 0.0499999988824129}, {"option": "META260803C00502500", "bid": 86.2, "bid_size": 17.0, "ask": 90.45, "ask_size": 17.0, "iv": 0.0, "open_interest": 18.0, "volume": 106.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 87.6751, "change": 40.335, "open": 90.93, "high": 94.67, "low": 87.98, "tick": "up", "last_trade_price": 90.91, "last_trade_time": "2026-08-03T15:12:11", "percent_change": 79.7528, "prev_day_close": 50.5750007629394}, {"option": "META260803P00502500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 7.0, "iv": 0.0, "open_interest": 89.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.03, "open": 0.04, "high": 0.13, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T10:25:16", "percent_change": -60.0, "prev_day_close": 0.0499999988824129}, {"option": "META260803C00505000", "bid": 83.75, "bid_size": 8.0, "ask": 88.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 14.0, "volume": 75.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 85.1752, "change": 40.38, "open": 71.7, "high": 91.95, "low": 71.7, "tick": "down", "last_trade_price": 88.43, "last_trade_time": "2026-08-03T15:12:11", "percent_change": 84.0375, "prev_day_close": 48.0499992370606}, {"option": "META260803P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 6.4892, "open_interest": 217.0, "volume": 26.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.01, "open": 0.08, "high": 0.13, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T10:08:37", "percent_change": 20.0, "prev_day_close": 0.0499999998137355}, {"option": "META260803C00507500", "bid": 80.25, "bid_size": 8.0, "ask": 85.1, "ask_size": 8.0, "iv": 7.2353, "open_interest": 26.0, "volume": 102.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 82.6752, "change": 38.895, "open": 86.17, "high": 89.07, "low": 83.03, "tick": "no_change", "last_trade_price": 83.82, "last_trade_time": "2026-08-03T14:43:34", "percent_change": 86.5776, "prev_day_close": 44.9249992370606}, {"option": "META260803P00507500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 7.2358, "open_interest": 331.0, "volume": 12.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.075, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:38:42", "percent_change": -88.2353, "prev_day_close": 0.0849999990314245}, {"option": "META260803C00510000", "bid": 78.2, "bid_size": 9.0, "ask": 83.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 17.0, "volume": 161.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 80.1752, "change": 37.465, "open": 66.7, "high": 87.03, "low": 66.7, "tick": "down", "last_trade_price": 80.59, "last_trade_time": "2026-08-03T14:37:59", "percent_change": 86.8754, "prev_day_close": 43.125}, {"option": "META260803P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 19.0, "iv": 6.1073, "open_interest": 494.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.06, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:58:14", "percent_change": -85.7143, "prev_day_close": 0.0700000021606684}, {"option": "META260803C00512500", "bid": 75.6, "bid_size": 8.0, "ask": 80.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 38.0, "volume": 114.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 77.6752, "change": 39.06, "open": 81.83, "high": 84.55, "low": 79.41, "tick": "down", "last_trade_price": 79.41, "last_trade_time": "2026-08-03T13:40:35", "percent_change": 96.803, "prev_day_close": 40.3499984741211}, {"option": "META260803P00512500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 5.9173, "open_interest": 132.0, "volume": 9.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.09, "open": 0.02, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:11:32", "percent_change": -90.0, "prev_day_close": 0.099999999627471}, {"option": "META260803C00515000", "bid": 73.05, "bid_size": 12.0, "ask": 77.55, "ask_size": 8.0, "iv": 7.9024, "open_interest": 13.0, "volume": 148.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 75.1752, "change": 37.44, "open": 79.3, "high": 81.85, "low": 75.5, "tick": "up", "last_trade_price": 75.64, "last_trade_time": "2026-08-03T14:38:48", "percent_change": 98.0105, "prev_day_close": 38.1999988555908}, {"option": "META260803P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 5.7278, "open_interest": 249.0, "volume": 301.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.1, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:37:23", "percent_change": -90.9091, "prev_day_close": 0.110000003129244}, {"option": "META260803C00517500", "bid": 71.55, "bid_size": 25.0, "ask": 75.65, "ask_size": 35.0, "iv": 0.0, "open_interest": 107.0, "volume": 119.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 72.6753, "change": 37.985, "open": 76.35, "high": 79.43, "low": 73.08, "tick": "up", "last_trade_price": 73.16, "last_trade_time": "2026-08-03T14:38:48", "percent_change": 107.989, "prev_day_close": 35.1750011444092}, {"option": "META260803P00517500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 5.5388, "open_interest": 142.0, "volume": 28.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.115, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:50:41", "percent_change": -92.0, "prev_day_close": 0.12500000372529}, {"option": "META260803C00520000", "bid": 67.45, "bid_size": 24.0, "ask": 73.2, "ask_size": 24.0, "iv": 7.5906, "open_interest": 41.0, "volume": 56.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 70.1753, "change": 37.045, "open": 73.87, "high": 77.55, "low": 70.11, "tick": "up", "last_trade_price": 70.27, "last_trade_time": "2026-08-03T14:39:51", "percent_change": 111.497, "prev_day_close": 33.2249994277954}, {"option": "META260803P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 5.3504, "open_interest": 748.0, "volume": 291.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.14, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:34:02", "percent_change": -93.3333, "prev_day_close": 0.149999998509884}, {"option": "META260803C00522500", "bid": 64.9, "bid_size": 10.0, "ask": 70.45, "ask_size": 11.0, "iv": 6.4071, "open_interest": 6.0, "volume": 48.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 67.6753, "change": 37.315, "open": 43.0, "high": 75.15, "low": 43.0, "tick": "up", "last_trade_price": 67.79, "last_trade_time": "2026-08-03T14:39:51", "percent_change": 122.445, "prev_day_close": 30.4750003814697}, {"option": "META260803P00522500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 5.1624, "open_interest": 178.0, "volume": 206.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.185, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:48:32", "percent_change": -94.8718, "prev_day_close": 0.195000000298023}, {"option": "META260803C00525000", "bid": 63.7, "bid_size": 15.0, "ask": 67.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 66.0, "volume": 101.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 65.1753, "change": 38.335, "open": 46.0, "high": 72.4, "low": 46.0, "tick": "down", "last_trade_price": 65.76, "last_trade_time": "2026-08-03T13:56:05", "percent_change": 139.781, "prev_day_close": 27.4249992370605}, {"option": "META260803P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 54.0, "iv": 4.9749, "open_interest": 1068.0, "volume": 249.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.26, "open": 0.02, "high": 0.27, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:57:51", "percent_change": -96.2963, "prev_day_close": 0.270000003278255}, {"option": "META260803C00527500", "bid": 61.2, "bid_size": 23.0, "ask": 65.05, "ask_size": 23.0, "iv": 8.1177, "open_interest": 32.0, "volume": 94.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 62.6754, "change": 43.15, "open": 43.69, "high": 70.01, "low": 43.69, "tick": "down", "last_trade_price": 68.25, "last_trade_time": "2026-08-03T12:50:35", "percent_change": 171.912, "prev_day_close": 25.1000003814697}, {"option": "META260803P00527500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 4.7878, "open_interest": 186.0, "volume": 272.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.365, "open": 0.12, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:42:00", "percent_change": -97.3333, "prev_day_close": 0.375}, {"option": "META260803C00530000", "bid": 58.75, "bid_size": 17.0, "ask": 62.65, "ask_size": 17.0, "iv": 8.0533, "open_interest": 2151.0, "volume": 85.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 60.1754, "change": 37.835, "open": 33.2, "high": 67.61, "low": 33.2, "tick": "down", "last_trade_price": 60.81, "last_trade_time": "2026-08-03T14:06:57", "percent_change": 164.679, "prev_day_close": 22.9750003814697}, {"option": "META260803P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 13.0, "iv": 4.6012, "open_interest": 569.0, "volume": 208.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.47, "open": 0.21, "high": 0.21, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:11:36", "percent_change": -97.9167, "prev_day_close": 0.480000004172325}, {"option": "META260803C00532500", "bid": 56.55, "bid_size": 14.0, "ask": 61.7, "ask_size": 39.0, "iv": 0.0, "open_interest": 131.0, "volume": 25.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 57.6754, "change": 40.85, "open": 57.64, "high": 64.07, "low": 57.04, "tick": "down", "last_trade_price": 61.1, "last_trade_time": "2026-08-03T15:30:09", "percent_change": 201.728, "prev_day_close": 20.25}, {"option": "META260803P00532500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 19.0, "iv": 4.8594, "open_interest": 662.0, "volume": 162.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.645, "open": 0.47, "high": 0.47, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:58:05", "percent_change": -96.9925, "prev_day_close": 0.665000021457672}, {"option": "META260803C00535000", "bid": 53.95, "bid_size": 30.0, "ask": 57.55, "ask_size": 30.0, "iv": 7.5355, "open_interest": 336.0, "volume": 89.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 55.1755, "change": 38.85, "open": 29.0, "high": 59.57, "low": 26.37, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-08-03T13:33:37", "percent_change": 214.05, "prev_day_close": 18.1500000953674}, {"option": "META260803P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 192.0, "iv": 4.229, "open_interest": 807.0, "volume": 382.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.93, "open": 0.45, "high": 0.45, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:30:02", "percent_change": -98.9362, "prev_day_close": 0.939999997615814}, {"option": "META260803C00537500", "bid": 51.1, "bid_size": 15.0, "ask": 55.15, "ask_size": 16.0, "iv": 7.483, "open_interest": 64.0, "volume": 36.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 52.6755, "change": 38.485, "open": 32.0, "high": 59.22, "low": 32.0, "tick": "down", "last_trade_price": 54.61, "last_trade_time": "2026-08-03T13:07:28", "percent_change": 238.667, "prev_day_close": 16.125}, {"option": "META260803P00537500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 4.689, "open_interest": 136.0, "volume": 101.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -1.265, "open": 0.16, "high": 0.24, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:40:47", "percent_change": -99.2157, "prev_day_close": 1.27500003576279}, {"option": "META260803C00540000", "bid": 49.25, "bid_size": 38.0, "ask": 52.45, "ask_size": 39.0, "iv": 7.2371, "open_interest": 354.0, "volume": 201.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 50.1755, "change": 38.5, "open": 21.5, "high": 57.6, "low": 20.61, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-08-03T15:52:50", "percent_change": 275.0, "prev_day_close": 14.0}, {"option": "META260803P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 3.858, "open_interest": 1083.0, "volume": 479.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -1.715, "open": 0.56, "high": 1.0, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:42:39", "percent_change": -99.4203, "prev_day_close": 1.72499996423721}, {"option": "META260803C00542500", "bid": 46.85, "bid_size": 30.0, "ask": 50.05, "ask_size": 13.0, "iv": 7.1386, "open_interest": 80.0, "volume": 56.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 47.6756, "change": 38.195, "open": 25.68, "high": 55.12, "low": 25.21, "tick": "up", "last_trade_price": 50.37, "last_trade_time": "2026-08-03T15:28:17", "percent_change": 313.717, "prev_day_close": 12.1750001907349}, {"option": "META260803P00542500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 23.0, "iv": 3.6729, "open_interest": 190.0, "volume": 215.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0005, "change": -2.29, "open": 0.45, "high": 0.5, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:54:57", "percent_change": -99.5652, "prev_day_close": 2.30000007152557}, {"option": "META260803C00545000", "bid": 43.7, "bid_size": 50.0, "ask": 47.15, "ask_size": 43.0, "iv": 5.5069, "open_interest": 155.0, "volume": 95.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 45.1756, "change": 35.315, "open": 25.0, "high": 52.69, "low": 25.0, "tick": "down", "last_trade_price": 45.69, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 340.386, "prev_day_close": 10.375}, {"option": "META260803P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 89.0, "iv": 3.488, "open_interest": 759.0, "volume": 288.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -3.115, "open": 0.51, "high": 0.87, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:59:41", "percent_change": -99.68, "prev_day_close": 3.125}, {"option": "META260803C00547500", "bid": 41.8, "bid_size": 23.0, "ask": 44.9, "ask_size": 34.0, "iv": 6.3238, "open_interest": 147.0, "volume": 102.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 42.6756, "change": 34.57, "open": 14.65, "high": 47.5, "low": 13.5, "tick": "down", "last_trade_price": 43.42, "last_trade_time": "2026-08-03T15:58:45", "percent_change": 390.621, "prev_day_close": 8.84999990463257}, {"option": "META260803P00547500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 3.3032, "open_interest": 436.0, "volume": 240.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -3.965, "open": 0.24, "high": 0.72, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:52:01", "percent_change": -99.7484, "prev_day_close": 3.97499990463257}, {"option": "META260803C00550000", "bid": 38.75, "bid_size": 72.0, "ask": 42.4, "ask_size": 83.0, "iv": 5.411, "open_interest": 744.0, "volume": 305.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 40.1757, "change": 35.525, "open": 13.1, "high": 47.39, "low": 11.9, "tick": "down", "last_trade_price": 42.85, "last_trade_time": "2026-08-03T15:52:55", "percent_change": 484.983, "prev_day_close": 7.32500004768372}, {"option": "META260803P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 3.1186, "open_interest": 854.0, "volume": 1452.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": -5.015, "open": 1.1, "high": 1.72, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:45:32", "percent_change": -99.801, "prev_day_close": 5.02499985694885}, {"option": "META260803C00552500", "bid": 36.95, "bid_size": 22.0, "ask": 39.9, "ask_size": 29.0, "iv": 5.8462, "open_interest": 574.0, "volume": 268.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 37.6757, "change": 32.34, "open": 11.3, "high": 44.08, "low": 9.8, "tick": "down", "last_trade_price": 38.44, "last_trade_time": "2026-08-03T15:57:38", "percent_change": 530.164, "prev_day_close": 6.10000014305115}, {"option": "META260803P00552500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 2.934, "open_interest": 177.0, "volume": 585.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": -6.24, "open": 1.76, "high": 2.23, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:58:43", "percent_change": -99.84, "prev_day_close": 6.25}, {"option": "META260803C00555000", "bid": 34.65, "bid_size": 21.0, "ask": 37.4, "ask_size": 38.0, "iv": 5.6974, "open_interest": 760.0, "volume": 681.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 35.1757, "change": 31.45, "open": 10.0, "high": 41.3, "low": 7.25, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-08-03T15:54:48", "percent_change": 622.772, "prev_day_close": 5.05000019073486}, {"option": "META260803P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 220.0, "iv": 2.7494, "open_interest": 132.0, "volume": 1637.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": -7.69, "open": 2.5, "high": 3.2, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:20:09", "percent_change": -99.8701, "prev_day_close": 7.69999980926514}, {"option": "META260803C00557500", "bid": 31.7, "bid_size": 23.0, "ask": 34.9, "ask_size": 34.0, "iv": 5.0024, "open_interest": 230.0, "volume": 149.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 32.6758, "change": 31.22, "open": 6.65, "high": 37.99, "low": 6.16, "tick": "down", "last_trade_price": 35.27, "last_trade_time": "2026-08-03T15:46:53", "percent_change": 770.864, "prev_day_close": 4.04999995231628}, {"option": "META260803P00557500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 3.0079, "open_interest": 138.0, "volume": 843.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": -9.145, "open": 2.8, "high": 4.15, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T13:01:14", "percent_change": -99.673, "prev_day_close": 9.17500019073486}, {"option": "META260803C00560000", "bid": 28.75, "bid_size": 44.0, "ask": 31.05, "ask_size": 16.0, "iv": 0.0, "open_interest": 814.0, "volume": 805.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 30.1758, "change": 27.95, "open": 6.1, "high": 36.25, "low": 4.9, "tick": "up", "last_trade_price": 31.15, "last_trade_time": "2026-08-03T15:59:22", "percent_change": 873.438, "prev_day_close": 3.20000004768372}, {"option": "META260803P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 2.3798, "open_interest": 266.0, "volume": 4643.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": -10.94, "open": 4.0, "high": 5.8, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:52:47", "percent_change": -99.9087, "prev_day_close": 10.9499998092651}, {"option": "META260803C00562500", "bid": 26.55, "bid_size": 56.0, "ask": 29.85, "ask_size": 41.0, "iv": 4.2103, "open_interest": 415.0, "volume": 271.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 27.6759, "change": 25.27, "open": 4.88, "high": 34.39, "low": 3.7, "tick": "down", "last_trade_price": 27.85, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 979.457, "prev_day_close": 2.58000004291534}, {"option": "META260803P00562500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 2.1947, "open_interest": 28.0, "volume": 1188.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": -12.715, "open": 4.27, "high": 6.8, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:09:08", "percent_change": -99.9214, "prev_day_close": 12.7249999046326}, {"option": "META260803C00565000", "bid": 24.05, "bid_size": 61.0, "ask": 27.0, "ask_size": 61.0, "iv": 3.5746, "open_interest": 677.0, "volume": 1138.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 25.1759, "change": 23.645, "open": 3.7, "high": 31.63, "low": 3.0, "tick": "down", "last_trade_price": 25.67, "last_trade_time": "2026-08-03T15:59:33", "percent_change": 1167.65, "prev_day_close": 2.02500003576279}, {"option": "META260803P00565000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 2.0091, "open_interest": 54.0, "volume": 2024.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": -14.665, "open": 6.45, "high": 7.8, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:28:08", "percent_change": -99.9319, "prev_day_close": 14.6750001907349}, {"option": "META260803C00567500", "bid": 21.65, "bid_size": 26.0, "ask": 24.9, "ask_size": 35.0, "iv": 3.7128, "open_interest": 298.0, "volume": 1130.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 22.6759, "change": 23.245, "open": 6.75, "high": 29.6, "low": 2.23, "tick": "up", "last_trade_price": 24.81, "last_trade_time": "2026-08-03T15:52:46", "percent_change": 1485.3, "prev_day_close": 1.56499999761581}, {"option": "META260803P00567500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 1.823, "open_interest": 9.0, "volume": 1623.0, "delta": -0.0005, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": -16.715, "open": 9.59, "high": 9.59, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:39:10", "percent_change": -99.9402, "prev_day_close": 16.7250003814697}, {"option": "META260803C00570000", "bid": 19.1, "bid_size": 55.0, "ask": 22.4, "ask_size": 45.0, "iv": 3.3574, "open_interest": 1112.0, "volume": 2759.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 20.176, "change": 20.605, "open": 2.24, "high": 28.6, "low": 1.69, "tick": "down", "last_trade_price": 21.82, "last_trade_time": "2026-08-03T15:53:22", "percent_change": 1695.88, "prev_day_close": 1.21499997377396}, {"option": "META260803P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 79.0, "iv": 1.6361, "open_interest": 150.0, "volume": 4201.0, "delta": -0.0006, "gamma": 0.0003, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": -18.94, "open": 6.75, "high": 6.75, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:47:29", "percent_change": -99.9472, "prev_day_close": 18.9499998092651}, {"option": "META260803C00572500", "bid": 16.5, "bid_size": 57.0, "ask": 19.9, "ask_size": 57.0, "iv": 2.9656, "open_interest": 300.0, "volume": 1890.0, "delta": 0.9993, "gamma": 0.0004, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 17.676, "change": 18.075, "open": 1.53, "high": 23.2, "low": 1.13, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-03T15:53:50", "percent_change": 1954.05, "prev_day_close": 0.925000011920929}, {"option": "META260803P00572500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 1.4483, "open_interest": 21.0, "volume": 2147.0, "delta": -0.0007, "gamma": 0.0004, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": -20.565, "open": 5.1, "high": 5.65, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:04:00", "percent_change": -99.9514, "prev_day_close": 20.5749998092651}, {"option": "META260803C00575000", "bid": 13.7, "bid_size": 26.0, "ask": 17.2, "ask_size": 30.0, "iv": 2.2603, "open_interest": 599.0, "volume": 4393.0, "delta": 0.9992, "gamma": 0.0006, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 15.1761, "change": 15.74, "open": 1.1, "high": 21.95, "low": 0.8, "tick": "no_change", "last_trade_price": 16.45, "last_trade_time": "2026-08-03T15:53:50", "percent_change": 2216.9, "prev_day_close": 0.709999978542328}, {"option": "META260803P00575000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 322.0, "iv": 1.2592, "open_interest": 78.0, "volume": 5325.0, "delta": -0.0008, "gamma": 0.0006, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": -23.565, "open": 14.23, "high": 14.61, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:00:20", "percent_change": -99.9576, "prev_day_close": 23.5750007629395}, {"option": "META260803C00577500", "bid": 11.2, "bid_size": 32.0, "ask": 14.8, "ask_size": 31.0, "iv": 2.0417, "open_interest": 368.0, "volume": 2795.0, "delta": 0.999, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 12.6761, "change": 13.295, "open": 0.49, "high": 18.0, "low": 0.49, "tick": "down", "last_trade_price": 13.84, "last_trade_time": "2026-08-03T15:57:00", "percent_change": 2439.45, "prev_day_close": 0.544999986886978}, {"option": "META260803P00577500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 788.0, "iv": 1.0685, "open_interest": 6.0, "volume": 4573.0, "delta": -0.001, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": -25.54, "open": 9.9, "high": 9.9, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:30:20", "percent_change": -99.9609, "prev_day_close": 25.5500001907349}, {"option": "META260803C00580000", "bid": 9.35, "bid_size": 30.0, "ask": 10.7, "ask_size": 1.0, "iv": 2.107, "open_interest": 2099.0, "volume": 7188.0, "delta": 0.9987, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 10.1762, "change": 10.68, "open": 0.68, "high": 17.1, "low": 0.35, "tick": "up", "last_trade_price": 11.11, "last_trade_time": "2026-08-03T15:59:33", "percent_change": 2483.72, "prev_day_close": 0.430000007152557}, {"option": "META260803P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 80.0, "iv": 0.8754, "open_interest": 97.0, "volume": 13855.0, "delta": -0.0013, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": -27.265, "open": 10.4, "high": 10.4, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:57:33", "percent_change": -99.9633, "prev_day_close": 27.2749996185303}, {"option": "META260803C00582500", "bid": 6.0, "bid_size": 57.0, "ask": 9.5, "ask_size": 49.0, "iv": 0.0, "open_interest": 1072.0, "volume": 5679.0, "delta": 0.9976, "gamma": 0.0027, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 7.6768, "change": 7.53, "open": 0.47, "high": 15.0, "low": 0.23, "tick": "down", "last_trade_price": 7.86, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 2281.82, "prev_day_close": 0.329999998211861}, {"option": "META260803P00582500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 32.0, "iv": 0.679, "open_interest": 24.0, "volume": 6441.0, "delta": -0.0024, "gamma": 0.0027, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": -30.29, "open": 11.25, "high": 11.25, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:57:21", "percent_change": -99.967, "prev_day_close": 30.2999992370606}, {"option": "META260803C00585000", "bid": 4.55, "bid_size": 32.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.7752, "open_interest": 754.0, "volume": 9209.0, "delta": 0.9724, "gamma": 0.0234, "vega": 0.0029, "theta": -0.0284, "rho": 0.0, "theo": 5.2034, "change": 5.335, "open": 0.42, "high": 12.6, "low": 0.16, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-08-03T15:59:39", "percent_change": 1940.0, "prev_day_close": 0.275000005960464}, {"option": "META260803P00585000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 72.0, "iv": 0.5209, "open_interest": 130.0, "volume": 20516.0, "delta": -0.0276, "gamma": 0.0234, "vega": 0.0029, "theta": -0.0284, "rho": 0.0, "theo": 0.0284, "change": -32.105, "open": 21.83, "high": 21.83, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -99.9377, "prev_day_close": 32.125}, {"option": "META260803C00587500", "bid": 2.26, "bid_size": 13.0, "ask": 4.6, "ask_size": 38.0, "iv": 1.003, "open_interest": 624.0, "volume": 8371.0, "delta": 0.827, "gamma": 0.0897, "vega": 0.0115, "theta": -0.2656, "rho": 0.0, "theo": 2.9406, "change": 2.755, "open": 0.32, "high": 10.8, "low": 0.16, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 1172.34, "prev_day_close": 0.234999991953373}, {"option": "META260803P00587500", "bid": 0.05, "bid_size": 35.0, "ask": 0.14, "ask_size": 33.0, "iv": 0.4705, "open_interest": 24.0, "volume": 13009.0, "delta": -0.173, "gamma": 0.0897, "vega": 0.0115, "theta": -0.2656, "rho": 0.0, "theo": 0.2656, "change": -34.95, "open": 13.5, "high": 13.5, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -99.8571, "prev_day_close": 35.0}, {"option": "META260803C00590000", "bid": 0.61, "bid_size": 24.0, "ask": 1.2, "ask_size": 16.0, "iv": 0.4488, "open_interest": 2107.0, "volume": 24834.0, "delta": 0.5251, "gamma": 0.1376, "vega": 0.0178, "theta": -1.0692, "rho": 0.0, "theo": 1.2442, "change": 0.76, "open": 0.3, "high": 8.0, "low": 0.1, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 380.0, "prev_day_close": 0.199999995529652}, {"option": "META260803P00590000", "bid": 0.52, "bid_size": 2.0, "ask": 0.84, "ask_size": 18.0, "iv": 0.4545, "open_interest": 225.0, "volume": 27492.0, "delta": -0.4749, "gamma": 0.1376, "vega": 0.0178, "theta": -1.0692, "rho": 0.0, "theo": 1.0692, "change": -38.265, "open": 15.35, "high": 15.35, "low": 0.11, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -98.5576, "prev_day_close": 38.8250007629394}, {"option": "META260803C00592500", "bid": 0.11, "bid_size": 45.0, "ask": 0.17, "ask_size": 4.0, "iv": 0.457, "open_interest": 129.0, "volume": 23619.0, "delta": 0.2179, "gamma": 0.0992, "vega": 0.0132, "theta": -0.3692, "rho": 0.0, "theo": 0.3692, "change": 0.005, "open": 0.11, "high": 6.08, "low": 0.07, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 3.0303, "prev_day_close": 0.16499999910593}, {"option": "META260803P00592500", "bid": 1.77, "bid_size": 17.0, "ask": 2.98, "ask_size": 25.0, "iv": 0.0, "open_interest": 31.0, "volume": 15739.0, "delta": -0.7821, "gamma": 0.0992, "vega": 0.0132, "theta": -0.3692, "rho": 0.0, "theo": 2.6941, "change": -37.76, "open": 9.7, "high": 10.53, "low": 0.61, "tick": "no_change", "last_trade_price": 2.34, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -94.1646, "prev_day_close": 40.1000003814697}, {"option": "META260803C00595000", "bid": 0.01, "bid_size": 100.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.5147, "open_interest": 245.0, "volume": 38793.0, "delta": 0.0591, "gamma": 0.0384, "vega": 0.0054, "theta": -0.0775, "rho": 0.0, "theo": 0.0775, "change": -0.145, "open": 0.03, "high": 4.8, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -93.5484, "prev_day_close": 0.154999997466803}, {"option": "META260803P00595000", "bid": 3.25, "bid_size": 45.0, "ask": 6.35, "ask_size": 46.0, "iv": 1.1422, "open_interest": 84.0, "volume": 7675.0, "delta": -0.9409, "gamma": 0.0384, "vega": 0.0054, "theta": -0.0775, "rho": 0.0, "theo": 4.9025, "change": -38.725, "open": 31.16, "high": 31.16, "low": 1.8, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:59:29", "percent_change": -90.1105, "prev_day_close": 42.9749984741211}, {"option": "META260803C00597500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 123.0, "iv": 0.6432, "open_interest": 126.0, "volume": 19883.0, "delta": 0.0101, "gamma": 0.0086, "vega": 0.0012, "theta": -0.0105, "rho": 0.0, "theo": 0.0105, "change": -0.11, "open": 0.23, "high": 3.69, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:02", "percent_change": -91.6667, "prev_day_close": 0.120000004768372}, {"option": "META260803P00597500", "bid": 5.5, "bid_size": 25.0, "ask": 8.65, "ask_size": 25.0, "iv": 0.0, "open_interest": 78.0, "volume": 1619.0, "delta": -0.9899, "gamma": 0.0086, "vega": 0.0012, "theta": -0.0105, "rho": 0.0, "theo": 7.3354, "change": -39.07, "open": 9.4, "high": 11.0, "low": 3.0, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-08-03T15:56:34", "percent_change": -86.7259, "prev_day_close": 45.0499992370606}, {"option": "META260803C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 47.0, "iv": 0.8341, "open_interest": 1300.0, "volume": 63638.0, "delta": 0.0011, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": -0.1, "open": 0.12, "high": 2.82, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:24", "percent_change": -90.9091, "prev_day_close": 0.109999999403954}, {"option": "META260803P00600000", "bid": 8.6, "bid_size": 61.0, "ask": 10.55, "ask_size": 39.0, "iv": 0.0, "open_interest": 272.0, "volume": 595.0, "delta": -0.9989, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 9.8259, "change": -38.25, "open": 25.62, "high": 25.62, "low": 4.5, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:49:04", "percent_change": -82.7027, "prev_day_close": 46.25}, {"option": "META260803C00602500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 1.02, "open_interest": 340.0, "volume": 14785.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": -0.1, "open": 0.18, "high": 2.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:53:52", "percent_change": -90.9091, "prev_day_close": 0.109999999403954}, {"option": "META260803P00602500", "bid": 10.15, "bid_size": 39.0, "ask": 13.5, "ask_size": 39.0, "iv": 0.0, "open_interest": 71.0, "volume": 53.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.325, "change": -41.175, "open": 19.45, "high": 19.45, "low": 6.84, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-08-03T15:31:01", "percent_change": -82.1446, "prev_day_close": 50.125}, {"option": "META260803C00605000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 1.202, "open_interest": 382.0, "volume": 9831.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.09, "open": 0.1, "high": 1.59, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:53:32", "percent_change": -90.0, "prev_day_close": 0.099999999627471}, {"option": "META260803P00605000", "bid": 13.6, "bid_size": 39.0, "ask": 16.0, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 48.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.825, "change": -40.075, "open": 14.05, "high": 16.5, "low": 8.53, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-08-03T15:19:14", "percent_change": -75.9356, "prev_day_close": 52.7749996185303}, {"option": "META260803C00607500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 1.3808, "open_interest": 127.0, "volume": 3956.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.085, "open": 0.07, "high": 1.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:25:02", "percent_change": -89.4737, "prev_day_close": 0.094999996945262}, {"option": "META260803P00607500", "bid": 15.5, "bid_size": 25.0, "ask": 18.2, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.325, "change": -39.875, "open": 14.85, "high": 14.85, "low": 14.85, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-08-03T15:52:50", "percent_change": -72.8643, "prev_day_close": 54.7250003814697}, {"option": "META260803C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 70.0, "iv": 1.5567, "open_interest": 789.0, "volume": 6777.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.06, "open": 0.25, "high": 0.9, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:41:52", "percent_change": -85.7143, "prev_day_close": 0.0700000002980232}, {"option": "META260803P00610000", "bid": 18.45, "bid_size": 27.0, "ask": 21.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 16.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.825, "change": -42.1, "open": 20.0, "high": 22.81, "low": 13.5, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T15:24:56", "percent_change": -71.2352, "prev_day_close": 59.1000003814697}, {"option": "META260803C00612500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 129.0, "iv": 1.7301, "open_interest": 193.0, "volume": 2598.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.075, "open": 0.14, "high": 0.63, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:48:56", "percent_change": -88.2353, "prev_day_close": 0.0849999999627471}, {"option": "META260803P00612500", "bid": 20.15, "bid_size": 10.0, "ask": 23.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.66, "last_trade_time": "2026-07-29T14:19:39", "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "META260803C00615000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 1.9014, "open_interest": 148.0, "volume": 2105.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.04, "open": 0.05, "high": 0.48, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:28:01", "percent_change": -66.6667, "prev_day_close": 0.0600000005215406}, {"option": "META260803P00615000", "bid": 23.7, "bid_size": 39.0, "ask": 26.0, "ask_size": 39.0, "iv": 2.246, "open_interest": 1.0, "volume": 10.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.825, "change": -34.95, "open": 26.5, "high": 29.0, "low": 26.5, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-03T10:31:33", "percent_change": -54.6521, "prev_day_close": 63.9499988555908}, {"option": "META260803C00617500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 2.0706, "open_interest": 107.0, "volume": 1537.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.095, "open": 0.1, "high": 0.35, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:14:58", "percent_change": -90.4762, "prev_day_close": 0.105000001378357}, {"option": "META260803P00617500", "bid": 25.75, "bid_size": 10.0, "ask": 28.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.325, "change": -32.455, "open": 33.72, "high": 33.72, "low": 33.72, "tick": "up", "last_trade_price": 33.72, "last_trade_time": "2026-08-03T10:35:02", "percent_change": -49.0442, "prev_day_close": 66.1749992370606}, {"option": "META260803C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 41.0, "iv": 2.2379, "open_interest": 307.0, "volume": 1586.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.055, "open": 0.08, "high": 0.26, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:43:04", "percent_change": -84.6154, "prev_day_close": 0.0650000013411045}, {"option": "META260803P00620000", "bid": 28.6, "bid_size": 19.0, "ask": 30.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 5.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.825, "change": -38.6, "open": 44.61, "high": 44.61, "low": 24.2, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-03T13:41:39", "percent_change": -57.1006, "prev_day_close": 67.6000022888184}, {"option": "META260803C00622500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 2.4034, "open_interest": 51.0, "volume": 293.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.035, "open": 0.17, "high": 0.21, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:27:20", "percent_change": -53.8462, "prev_day_close": 0.0649999985471368}, {"option": "META260803P00622500", "bid": 31.1, "bid_size": 10.0, "ask": 33.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.25, "last_trade_time": "2026-07-30T11:19:45", "percent_change": 0.0, "prev_day_close": 71.1749992370606}, {"option": "META260803C00625000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 18.0, "iv": 2.5673, "open_interest": 213.0, "volume": 613.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.065, "open": 0.07, "high": 0.25, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:14:26", "percent_change": -86.6667, "prev_day_close": 0.0750000011175871}, {"option": "META260803P00625000", "bid": 33.7, "bid_size": 19.0, "ask": 36.0, "ask_size": 20.0, "iv": 3.0065, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.825, "change": -42.875, "open": 32.5, "high": 35.5, "low": 29.0, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-08-03T12:50:48", "percent_change": -59.0768, "prev_day_close": 72.5750007629394}, {"option": "META260803C00627500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 2.7297, "open_interest": 1532.0, "volume": 273.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.035, "open": 0.06, "high": 0.16, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T12:23:45", "percent_change": -46.6667, "prev_day_close": 0.0750000011175871}, {"option": "META260803P00627500", "bid": 35.3, "bid_size": 21.0, "ask": 38.75, "ask_size": 19.0, "iv": 0.0, "open_interest": 17.0, "volume": 10.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.325, "change": -39.025, "open": 33.6, "high": 36.0, "low": 33.6, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-08-03T15:53:50", "percent_change": -52.016, "prev_day_close": 75.0250015258789}, {"option": "META260803C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 2.8907, "open_interest": 1202.0, "volume": 277.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.04, "open": 0.05, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:15:56", "percent_change": -80.0, "prev_day_close": 0.0499999988824129}, {"option": "META260803P00630000", "bid": 38.8, "bid_size": 10.0, "ask": 40.9, "ask_size": 39.0, "iv": 3.3742, "open_interest": 2.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.825, "change": -40.875, "open": 47.0, "high": 47.0, "low": 36.7, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-08-03T12:57:21", "percent_change": -52.6909, "prev_day_close": 77.5750007629394}, {"option": "META260803C00632500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 95.0, "iv": 3.0502, "open_interest": 61.0, "volume": 191.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.055, "open": 0.04, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:15:24", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "META260803P00632500", "bid": 41.3, "bid_size": 21.0, "ask": 43.45, "ask_size": 14.0, "iv": 3.8484, "open_interest": 3.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.325, "change": -40.325, "open": 38.45, "high": 39.75, "low": 38.45, "tick": "up", "last_trade_price": 39.75, "last_trade_time": "2026-08-03T15:52:50", "percent_change": -50.359, "prev_day_close": 80.0750007629394}, {"option": "META260803C00635000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 193.0, "iv": 3.2085, "open_interest": 46.0, "volume": 96.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.055, "open": 0.18, "high": 0.18, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:15:55", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "META260803P00635000", "bid": 42.6, "bid_size": 12.0, "ask": 46.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.825, "change": -38.175, "open": 40.86, "high": 44.61, "low": 40.86, "tick": "down", "last_trade_price": 44.45, "last_trade_time": "2026-08-03T14:00:58", "percent_change": -46.2027, "prev_day_close": 82.625}, {"option": "META260803C00637500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 97.0, "iv": 3.3655, "open_interest": 38.0, "volume": 15.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.03, "open": 0.14, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:15:24", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "META260803P00637500", "bid": 45.1, "bid_size": 10.0, "ask": 48.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 47.325, "change": -38.255, "open": 47.03, "high": 47.03, "low": 46.87, "tick": "down", "last_trade_price": 46.87, "last_trade_time": "2026-08-03T14:00:58", "percent_change": -44.9398, "prev_day_close": 85.125}, {"option": "META260803C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 3.5213, "open_interest": 335.0, "volume": 123.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.045, "open": 0.05, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:33:24", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "META260803P00640000", "bid": 47.6, "bid_size": 10.0, "ask": 51.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.65, "last_trade_time": "2026-07-31T09:33:12", "percent_change": 0.0, "prev_day_close": 87.5500030517578}, {"option": "META260803C00642500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 3.6759, "open_interest": 38.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.02, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T09:30:28", "percent_change": 28.5714, "prev_day_close": 0.0699999975040555}, {"option": "META260803P00642500", "bid": 48.3, "bid_size": 8.0, "ask": 55.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 52.325, "change": -40.81, "open": 49.65, "high": 49.69, "low": 49.65, "tick": "up", "last_trade_price": 49.69, "last_trade_time": "2026-08-03T12:19:50", "percent_change": -45.0939, "prev_day_close": 90.5}, {"option": "META260803C00645000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 4.4369, "open_interest": 133.0, "volume": 33.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.045, "open": 0.09, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:57:50", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "META260803P00645000", "bid": 50.75, "bid_size": 8.0, "ask": 57.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.825, "change": -39.38, "open": 52.41, "high": 52.41, "low": 52.05, "tick": "up", "last_trade_price": 52.17, "last_trade_time": "2026-08-03T12:19:50", "percent_change": -43.0147, "prev_day_close": 91.5500030517578}, {"option": "META260803C00647500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 3.9816, "open_interest": 147.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:24:09", "percent_change": -45.4545, "prev_day_close": 0.0550000006332994}, {"option": "META260803P00647500", "bid": 53.3, "bid_size": 8.0, "ask": 60.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 57.325, "change": -39.525, "open": 54.84, "high": 55.55, "low": 54.84, "tick": "up", "last_trade_price": 55.55, "last_trade_time": "2026-08-03T13:38:58", "percent_change": -41.5724, "prev_day_close": 95.0750007629394}, {"option": "META260803C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 21.0, "iv": 4.1329, "open_interest": 788.0, "volume": 312.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.035, "open": 0.01, "high": 0.14, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:26:49", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "META260803P00650000", "bid": 55.8, "bid_size": 13.0, "ask": 62.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.825, "change": -39.825, "open": 57.1, "high": 57.95, "low": 55.84, "tick": "up", "last_trade_price": 57.95, "last_trade_time": "2026-08-03T13:38:58", "percent_change": -40.7313, "prev_day_close": 97.7750015258789}, {"option": "META260803C00652500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 98.0, "iv": 4.2832, "open_interest": 349.0, "volume": 9.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.12, "high": 0.16, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:21:53", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "META260803P00652500", "bid": 60.15, "bid_size": 8.0, "ask": 64.85, "ask_size": 9.0, "iv": 6.2532, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 62.325, "change": -42.97, "open": 59.5, "high": 59.5, "low": 56.93, "tick": "down", "last_trade_price": 56.93, "last_trade_time": "2026-08-03T12:43:32", "percent_change": -43.013, "prev_day_close": 99.9000015258789}, {"option": "META260803C00655000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 91.0, "iv": 4.4324, "open_interest": 382.0, "volume": 56.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.03, "open": 0.16, "high": 0.16, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:25:54", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "META260803P00655000", "bid": 62.65, "bid_size": 20.0, "ask": 67.45, "ask_size": 19.0, "iv": 6.6964, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.825, "change": -43.49, "open": 67.87, "high": 67.87, "low": 59.41, "tick": "down", "last_trade_price": 59.41, "last_trade_time": "2026-08-03T12:43:32", "percent_change": -42.2643, "prev_day_close": 102.900001525879}, {"option": "META260803C00657500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 4.5806, "open_interest": 84.0, "volume": 135.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.065, "open": 0.06, "high": 0.14, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:03:45", "percent_change": -86.6667, "prev_day_close": 0.0750000001862645}, {"option": "META260803P00657500", "bid": 64.65, "bid_size": 11.0, "ask": 70.0, "ask_size": 7.0, "iv": 6.1754, "open_interest": 0.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.325, "change": -43.865, "open": 70.28, "high": 70.28, "low": 61.58, "tick": "up", "last_trade_price": 61.66, "last_trade_time": "2026-08-03T12:33:23", "percent_change": -41.5683, "prev_day_close": 105.525001525879}, {"option": "META260803C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 4.7279, "open_interest": 159.0, "volume": 110.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:32:14", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "META260803P00660000", "bid": 65.8, "bid_size": 22.0, "ask": 72.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.825, "change": -43.86, "open": 68.65, "high": 68.65, "low": 63.98, "tick": "up", "last_trade_price": 64.14, "last_trade_time": "2026-08-03T12:33:23", "percent_change": -40.6111, "prev_day_close": 108.0}, {"option": "META260803C00662500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 16.0, "iv": 4.8743, "open_interest": 56.0, "volume": 9.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.02, "open": 0.12, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:38:41", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "META260803P00662500", "bid": 68.3, "bid_size": 23.0, "ask": 75.05, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 72.325, "change": -43.765, "open": 78.11, "high": 78.11, "low": 66.64, "tick": "up", "last_trade_price": 66.76, "last_trade_time": "2026-08-03T12:36:17", "percent_change": -39.5974, "prev_day_close": 110.525001525879}, {"option": "META260803C00665000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 10.0, "iv": 6.9626, "open_interest": 967.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.07, "open": 0.14, "high": 0.14, "low": 0.07, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T13:15:43", "percent_change": 233.333, "prev_day_close": 0.0300000002607703}, {"option": "META260803P00665000", "bid": 70.8, "bid_size": 23.0, "ask": 77.45, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 7.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.825, "change": -43.485, "open": 80.51, "high": 80.51, "low": 69.04, "tick": "up", "last_trade_price": 69.24, "last_trade_time": "2026-08-03T12:36:17", "percent_change": -38.5762, "prev_day_close": 112.725002288818}, {"option": "META260803C00667500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 5.1643, "open_interest": 35.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.035, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T09:40:51", "percent_change": 77.7778, "prev_day_close": 0.0449999989941716}, {"option": "META260803P00667500", "bid": 73.3, "bid_size": 21.0, "ask": 80.05, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 77.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.75, "last_trade_time": "2026-07-30T15:14:22", "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "META260803C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 21.0, "iv": 5.308, "open_interest": 170.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.025, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:31:50", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "META260803P00670000", "bid": 75.8, "bid_size": 6.0, "ask": 82.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.825, "change": -34.33, "open": 85.87, "high": 85.87, "low": 83.17, "tick": "down", "last_trade_price": 83.17, "last_trade_time": "2026-08-03T10:54:33", "percent_change": -29.217, "prev_day_close": 117.5}, {"option": "META260803C00672500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 6.263, "open_interest": 44.0, "volume": 311.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.13, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:31:50", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "META260803P00672500", "bid": 78.25, "bid_size": 17.0, "ask": 85.05, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 82.325, "change": -34.35, "open": 88.27, "high": 88.27, "low": 85.65, "tick": "down", "last_trade_price": 85.65, "last_trade_time": "2026-08-03T10:54:33", "percent_change": -28.625, "prev_day_close": 120.0}, {"option": "META260803C00675000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 5.5929, "open_interest": 113.0, "volume": 104.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:22:40", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "META260803P00675000", "bid": 80.75, "bid_size": 18.0, "ask": 87.55, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.825, "change": -46.5, "open": 90.75, "high": 90.75, "low": 76.4, "tick": "down", "last_trade_price": 76.4, "last_trade_time": "2026-08-03T12:32:08", "percent_change": -37.8356, "prev_day_close": 122.900001525879}, {"option": "META260803C00677500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 5.7341, "open_interest": 48.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.08, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:42:22", "percent_change": -88.8889, "prev_day_close": 0.0900000035762787}, {"option": "META260803P00677500", "bid": 83.3, "bid_size": 25.0, "ask": 90.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 20.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 87.325, "change": -46.12, "open": 93.15, "high": 93.15, "low": 78.88, "tick": "down", "last_trade_price": 78.88, "last_trade_time": "2026-08-03T12:32:08", "percent_change": -36.896, "prev_day_close": 125.0}, {"option": "META260803C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 193.0, "iv": 5.8745, "open_interest": 116.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.11, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:42:37", "percent_change": -78.5714, "prev_day_close": 0.140000000596046}, {"option": "META260803P00680000", "bid": 85.8, "bid_size": 8.0, "ask": 92.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 25.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.825, "change": -40.57, "open": 90.82, "high": 91.88, "low": 84.25, "tick": "up", "last_trade_price": 87.48, "last_trade_time": "2026-08-03T13:29:48", "percent_change": -31.6829, "prev_day_close": 128.050003051758}, {"option": "META260803C00682500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 6.8948, "open_interest": 84.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.325, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:52:19", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "META260803P00682500", "bid": 88.3, "bid_size": 8.0, "ask": 95.05, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 17.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 92.325, "change": -40.5, "open": 93.22, "high": 94.38, "low": 86.73, "tick": "up", "last_trade_price": 89.9, "last_trade_time": "2026-08-03T13:29:48", "percent_change": -31.0583, "prev_day_close": 130.400001525879}, {"option": "META260803C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 10.0, "iv": 8.4328, "open_interest": 374.0, "volume": 12.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.105, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:48:06", "percent_change": -91.3043, "prev_day_close": 0.115000002086163}, {"option": "META260803P00685000", "bid": 90.8, "bid_size": 22.0, "ask": 97.45, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.825, "change": -43.27, "open": 100.4, "high": 100.42, "low": 89.25, "tick": "up", "last_trade_price": 89.63, "last_trade_time": "2026-08-03T12:47:13", "percent_change": -32.5583, "prev_day_close": 132.900001525879}, {"option": "META260803C00687500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 6.2911, "open_interest": 52.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:59:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803P00687500", "bid": 93.3, "bid_size": 8.0, "ask": 100.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 19.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 97.325, "change": -40.15, "open": 96.35, "high": 102.82, "low": 91.8, "tick": "up", "last_trade_price": 94.85, "last_trade_time": "2026-08-03T13:32:09", "percent_change": -29.7407, "prev_day_close": 135.0}, {"option": "META260803C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 6.4284, "open_interest": 91.0, "volume": 212.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:44:08", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803P00690000", "bid": 95.8, "bid_size": 23.0, "ask": 102.45, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 11.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.825, "change": -40.64, "open": 98.75, "high": 104.22, "low": 94.27, "tick": "up", "last_trade_price": 97.26, "last_trade_time": "2026-08-03T13:32:09", "percent_change": -29.4706, "prev_day_close": 137.900001525879}, {"option": "META260803C00692500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 3.0, "iv": 0.0, "open_interest": 31.0, "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": 0.05, "last_trade_time": "2026-07-30T14:44:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803P00692500", "bid": 98.3, "bid_size": 1.0, "ask": 105.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 9.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 102.325, "change": -40.615, "open": 101.0, "high": 106.88, "low": 96.9, "tick": "down", "last_trade_price": 99.41, "last_trade_time": "2026-08-03T15:03:59", "percent_change": -29.0055, "prev_day_close": 140.025001525879}, {"option": "META260803C00695000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 6.7009, "open_interest": 63.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:57:24", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803P00695000", "bid": 100.8, "bid_size": 8.0, "ask": 107.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.825, "change": -40.765, "open": 103.4, "high": 109.37, "low": 99.3, "tick": "down", "last_trade_price": 101.81, "last_trade_time": "2026-08-03T15:03:59", "percent_change": -28.592, "prev_day_close": 142.575004577637}, {"option": "META260803C00697500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 6.0, "iv": 0.0, "open_interest": 70.0, "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": 0.09, "last_trade_time": "2026-07-30T10:24:11", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803P00697500", "bid": 103.3, "bid_size": 8.0, "ask": 110.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.325, "change": -40.815, "open": 104.41, "high": 104.41, "low": 104.41, "tick": "down", "last_trade_price": 104.41, "last_trade_time": "2026-08-03T15:03:24", "percent_change": -28.1047, "prev_day_close": 145.224998474121}, {"option": "META260803C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 6.9706, "open_interest": 630.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:25:47", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803P00700000", "bid": 105.8, "bid_size": 8.0, "ask": 112.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 30.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.02, "change": -37.855, "open": 110.29, "high": 114.62, "low": 104.55, "tick": "down", "last_trade_price": 109.72, "last_trade_time": "2026-08-03T14:24:57", "percent_change": -25.6514, "prev_day_close": 147.575004577637}, {"option": "META260803C00702500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 7.1043, "open_interest": 63.0, "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": 0.03, "last_trade_time": "2026-07-30T14:17:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803P00702500", "bid": 108.3, "bid_size": 8.0, "ask": 115.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 50.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 112.52, "change": -38.005, "open": 112.69, "high": 117.1, "low": 106.67, "tick": "down", "last_trade_price": 112.22, "last_trade_time": "2026-08-03T14:24:57", "percent_change": -25.2987, "prev_day_close": 150.224998474121}, {"option": "META260803C00705000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 7.2374, "open_interest": 115.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:52:41", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803P00705000", "bid": 110.8, "bid_size": 8.0, "ask": 117.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 42.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.02, "change": -43.285, "open": 111.53, "high": 119.65, "low": 109.12, "tick": "no_change", "last_trade_price": 109.29, "last_trade_time": "2026-08-03T12:38:16", "percent_change": -28.3697, "prev_day_close": 152.575004577637}, {"option": "META260803C00707500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 8.4116, "open_interest": 34.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T10:03:27", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260803P00707500", "bid": 113.3, "bid_size": 8.0, "ask": 120.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 36.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.52, "change": -43.02, "open": 118.02, "high": 122.15, "low": 111.81, "tick": "down", "last_trade_price": 111.98, "last_trade_time": "2026-08-03T12:49:09", "percent_change": -27.7548, "prev_day_close": 155.0}, {"option": "META260803C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 7.5016, "open_interest": 25.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.135, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T09:57:16", "percent_change": 2700.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803P00710000", "bid": 115.8, "bid_size": 8.0, "ask": 122.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 14.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.02, "change": -43.315, "open": 120.42, "high": 120.42, "low": 114.25, "tick": "up", "last_trade_price": 114.46, "last_trade_time": "2026-08-03T12:49:09", "percent_change": -27.4537, "prev_day_close": 157.775001525879}, {"option": "META260803C00712500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 27.0, "iv": 0.0, "open_interest": 24.0, "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": 0.15, "last_trade_time": "2026-07-30T09:59:05", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "META260803P00712500", "bid": 118.3, "bid_size": 8.0, "ask": 125.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 14.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 122.52, "change": -43.065, "open": 119.98, "high": 127.84, "low": 116.95, "tick": "down", "last_trade_price": 117.01, "last_trade_time": "2026-08-03T12:49:59", "percent_change": -26.903, "prev_day_close": 160.075004577637}, {"option": "META260803C00715000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 280.0, "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": 0.03, "last_trade_time": "2026-07-31T14:06:00", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "META260803P00715000", "bid": 120.8, "bid_size": 8.0, "ask": 127.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 14.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.02, "change": -43.085, "open": 122.38, "high": 130.32, "low": 119.35, "tick": "up", "last_trade_price": 119.49, "last_trade_time": "2026-08-03T12:49:59", "percent_change": -26.5016, "prev_day_close": 162.575004577637}, {"option": "META260803C00717500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 27.0, "iv": 0.0, "open_interest": 105.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T14:50:55", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "META260803P00717500", "bid": 123.3, "bid_size": 8.0, "ask": 130.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 127.52, "change": -38.115, "open": 122.47, "high": 127.11, "low": 122.47, "tick": "up", "last_trade_price": 127.11, "last_trade_time": "2026-08-03T14:25:29", "percent_change": -23.0685, "prev_day_close": 165.224998474121}, {"option": "META260803C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 8.0221, "open_interest": 192.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T09:31:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803P00720000", "bid": 125.8, "bid_size": 8.0, "ask": 132.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 24.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.02, "change": -38.36, "open": 127.0, "high": 135.08, "low": 124.14, "tick": "up", "last_trade_price": 129.59, "last_trade_time": "2026-08-03T14:25:29", "percent_change": -22.8401, "prev_day_close": 167.950004577637}, {"option": "META260803C00722500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 24.0, "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": 0.18, "last_trade_time": "2026-07-30T09:59:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260803P00722500", "bid": 128.3, "bid_size": 8.0, "ask": 135.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 24.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 132.52, "change": -40.095, "open": 129.4, "high": 137.56, "low": 126.59, "tick": "down", "last_trade_price": 130.13, "last_trade_time": "2026-08-03T14:49:24", "percent_change": -23.5541, "prev_day_close": 170.224998474121}, {"option": "META260803C00725000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 38.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:56:25", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "META260803P00725000", "bid": 130.8, "bid_size": 8.0, "ask": 137.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 16.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.02, "change": -40.32, "open": 132.09, "high": 134.47, "low": 129.18, "tick": "down", "last_trade_price": 132.63, "last_trade_time": "2026-08-03T14:49:24", "percent_change": -23.3131, "prev_day_close": 172.950004577637}, {"option": "META260803C00727500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 350.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:02:41", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "META260803P00727500", "bid": 133.3, "bid_size": 8.0, "ask": 140.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 16.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 137.325, "change": -40.055, "open": 132.55, "high": 136.97, "low": 131.58, "tick": "down", "last_trade_price": 135.17, "last_trade_time": "2026-08-03T14:49:56", "percent_change": -22.8592, "prev_day_close": 175.224998474121}, {"option": "META260803C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 16.0, "iv": 8.5328, "open_interest": 110.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:06:55", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803P00730000", "bid": 135.8, "bid_size": 13.0, "ask": 142.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 20.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 139.825, "change": -40.065, "open": 137.99, "high": 137.99, "low": 134.22, "tick": "down", "last_trade_price": 137.66, "last_trade_time": "2026-08-03T14:49:56", "percent_change": -22.5433, "prev_day_close": 177.724998474121}, {"option": "META260803C00732500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T10:02:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260803P00732500", "bid": 138.3, "bid_size": 8.0, "ask": 145.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 142.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.325, "change": -39.915, "open": 140.39, "high": 142.16, "low": 136.71, "tick": "down", "last_trade_price": 140.16, "last_trade_time": "2026-08-03T14:49:41", "percent_change": -22.1658, "prev_day_close": 180.075004577637}, {"option": "META260803C00735000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 6.0, "iv": 0.0, "open_interest": 332.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.14, "high": 0.14, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:12:45", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803P00735000", "bid": 140.8, "bid_size": 8.0, "ask": 147.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 131.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 144.825, "change": -40.065, "open": 142.45, "high": 144.64, "low": 139.15, "tick": "down", "last_trade_price": 142.66, "last_trade_time": "2026-08-03T14:49:41", "percent_change": -21.9264, "prev_day_close": 182.724998474121}, {"option": "META260803C00737500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 25.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:30:28", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "META260803P00737500", "bid": 143.3, "bid_size": 8.0, "ask": 150.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 53.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 147.325, "change": -38.695, "open": 176.06, "high": 176.5, "low": 141.62, "tick": "down", "last_trade_price": 146.38, "last_trade_time": "2026-08-03T14:42:49", "percent_change": -20.9077, "prev_day_close": 185.075004577637}, {"option": "META260803C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 6.0, "iv": 0.0, "open_interest": 45.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.125, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T14:33:28", "percent_change": 2500.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803P00740000", "bid": 145.8, "bid_size": 8.0, "ask": 152.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 120.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 149.825, "change": -40.335, "open": 178.47, "high": 178.99, "low": 144.07, "tick": "down", "last_trade_price": 147.39, "last_trade_time": "2026-08-03T15:09:40", "percent_change": -21.4862, "prev_day_close": 187.724998474121}, {"option": "META260803C00742500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 199.0, "iv": 0.0, "open_interest": 23.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -2.015, "open": 0.12, "high": 0.12, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:11:13", "percent_change": -99.5062, "prev_day_close": 2.02500009536743}, {"option": "META260803P00742500", "bid": 148.3, "bid_size": 12.0, "ask": 155.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 94.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.325, "change": -40.18, "open": 153.34, "high": 155.5, "low": 146.48, "tick": "up", "last_trade_price": 149.87, "last_trade_time": "2026-08-03T15:09:40", "percent_change": -21.1418, "prev_day_close": 190.050003051758}, {"option": "META260803C00745000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 185.0, "iv": 0.0, "open_interest": 22.0, "volume": 24.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.39, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:11:03", "percent_change": -97.5, "prev_day_close": 0.400000005960464}, {"option": "META260803P00745000", "bid": 150.8, "bid_size": 39.0, "ask": 157.55, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 34.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 154.825, "change": -41.51, "open": 155.74, "high": 157.9, "low": 149.45, "tick": "up", "last_trade_price": 151.49, "last_trade_time": "2026-08-03T13:05:18", "percent_change": -21.5078, "prev_day_close": 193.0}, {"option": "META260803C00747500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-07-30T09:30:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803P00747500", "bid": 153.3, "bid_size": 8.0, "ask": 160.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 12.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 157.325, "change": -41.085, "open": 154.28, "high": 154.28, "low": 151.59, "tick": "up", "last_trade_price": 153.99, "last_trade_time": "2026-08-03T13:05:18", "percent_change": -21.0611, "prev_day_close": 195.075004577637}, {"option": "META260803C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 103.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:36:04", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803P00750000", "bid": 155.8, "bid_size": 8.0, "ask": 162.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 159.825, "change": -43.1, "open": 154.4, "high": 154.53, "low": 154.07, "tick": "down", "last_trade_price": 154.45, "last_trade_time": "2026-08-03T12:39:42", "percent_change": -21.8173, "prev_day_close": 197.550003051758}, {"option": "META260803C00755000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T09:33:38", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803P00755000", "bid": 160.8, "bid_size": 8.0, "ask": 167.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 164.825, "change": -43.12, "open": 159.44, "high": 159.44, "low": 159.43, "tick": "down", "last_trade_price": 159.43, "last_trade_time": "2026-08-03T12:39:42", "percent_change": -21.2886, "prev_day_close": 202.550003051758}, {"option": "META260803C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 12.0, "iv": 0.0, "open_interest": 27.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -2.02, "open": 0.09, "high": 0.13, "low": 0.09, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T13:13:13", "percent_change": -93.9535, "prev_day_close": 2.15000009536743}, {"option": "META260803P00760000", "bid": 165.8, "bid_size": 13.0, "ask": 172.55, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 169.825, "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": 207.575004577637}, {"option": "META260803C00765000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 6.0, "iv": 0.0, "open_interest": 111.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -2.09, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T12:23:47", "percent_change": -97.2093, "prev_day_close": 2.15000009536743}, {"option": "META260803P00765000", "bid": 170.8, "bid_size": 8.0, "ask": 177.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 174.825, "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": 212.550003051758}, {"option": "META260803C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 10.0, "iv": 0.0, "open_interest": 41.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.065, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T12:50:05", "percent_change": 1300.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803P00770000", "bid": 175.8, "bid_size": 8.0, "ask": 182.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 179.825, "change": -43.2, "open": 174.24, "high": 174.35, "low": 174.24, "tick": "up", "last_trade_price": 174.35, "last_trade_time": "2026-08-03T12:39:34", "percent_change": -19.8575, "prev_day_close": 217.550003051758}, {"option": "META260803C00775000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 199.0, "iv": 0.0, "open_interest": 20.0, "volume": 10.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.915, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:50:05", "percent_change": -99.4805, "prev_day_close": 1.92499995231628}, {"option": "META260803P00775000", "bid": 180.8, "bid_size": 8.0, "ask": 187.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 184.825, "change": -43.22, "open": 179.15, "high": 179.33, "low": 179.15, "tick": "up", "last_trade_price": 179.33, "last_trade_time": "2026-08-03T12:39:34", "percent_change": -19.4204, "prev_day_close": 222.550003051758}, {"option": "META260803C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T14:10:40", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260803P00780000", "bid": 185.8, "bid_size": 8.0, "ask": 192.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 189.825, "change": -43.335, "open": 184.14, "high": 184.39, "low": 184.14, "tick": "up", "last_trade_price": 184.39, "last_trade_time": "2026-08-03T12:39:52", "percent_change": -19.0295, "prev_day_close": 227.724998474121}, {"option": "META260803C00785000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-07-29T15:29:48", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260803P00785000", "bid": 190.8, "bid_size": 8.0, "ask": 197.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 98.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 194.825, "change": -43.18, "open": 191.97, "high": 192.5, "low": 189.05, "tick": "up", "last_trade_price": 189.37, "last_trade_time": "2026-08-03T12:39:52", "percent_change": -18.5681, "prev_day_close": 232.550003051758}, {"option": "META260803C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T09:35:31", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260803P00790000", "bid": 195.8, "bid_size": 8.0, "ask": 202.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 100.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 199.825, "change": -39.33, "open": 196.88, "high": 198.22, "low": 194.26, "tick": "up", "last_trade_price": 198.22, "last_trade_time": "2026-08-03T13:47:17", "percent_change": -16.5565, "prev_day_close": 237.550003051758}, {"option": "META260803C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 293.0, "iv": 0.0, "open_interest": 44.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.12, "high": 0.12, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:09:59", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "META260803P00795000", "bid": 200.8, "bid_size": 13.0, "ask": 207.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 204.825, "change": -39.34, "open": 199.18, "high": 203.21, "low": 199.17, "tick": "up", "last_trade_price": 203.21, "last_trade_time": "2026-08-03T13:47:17", "percent_change": -16.2193, "prev_day_close": 242.550003051758}, {"option": "META260803C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 171.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:03:17", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803P00800000", "bid": 205.8, "bid_size": 8.0, "ask": 212.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 209.825, "change": -40.16, "open": 207.84, "high": 207.85, "low": 207.81, "tick": "down", "last_trade_price": 207.84, "last_trade_time": "2026-08-03T13:46:29", "percent_change": -16.1935, "prev_day_close": 248.0}, {"option": "META260803C00805000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 11.0, "volume": 104.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.49, "open": 0.12, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:09:24", "percent_change": -99.3333, "prev_day_close": 1.5}, {"option": "META260803P00805000", "bid": 210.8, "bid_size": 8.0, "ask": 217.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 214.825, "change": -39.785, "open": 209.25, "high": 212.79, "low": 209.22, "tick": "up", "last_trade_price": 212.79, "last_trade_time": "2026-08-03T13:45:35", "percent_change": -15.7518, "prev_day_close": 252.575004577637}, {"option": "META260803C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T10:57:09", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260803P00810000", "bid": 215.8, "bid_size": 8.0, "ask": 222.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 219.825, "change": -39.83, "open": 214.16, "high": 217.8, "low": 214.13, "tick": "down", "last_trade_price": 217.72, "last_trade_time": "2026-08-03T13:43:00", "percent_change": -15.465, "prev_day_close": 257.549995422363}, {"option": "META260803C00815000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -2.08, "open": 0.07, "high": 0.13, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T12:51:44", "percent_change": -96.7442, "prev_day_close": 2.15000009536743}, {"option": "META260803P00815000", "bid": 220.8, "bid_size": 8.0, "ask": 227.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 224.825, "change": -39.25, "open": 222.7, "high": 223.3, "low": 222.7, "tick": "no_change", "last_trade_price": 223.3, "last_trade_time": "2026-08-03T13:50:46", "percent_change": -14.9495, "prev_day_close": 262.549987792969}, {"option": "META260803C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 21.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.26, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:51:44", "percent_change": -96.2963, "prev_day_close": 0.270000010728836}, {"option": "META260803P00820000", "bid": 225.8, "bid_size": 8.0, "ask": 232.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 229.825, "change": -39.22, "open": 226.91, "high": 228.28, "low": 226.91, "tick": "no_change", "last_trade_price": 228.28, "last_trade_time": "2026-08-03T13:50:46", "percent_change": -14.6617, "prev_day_close": 267.5}, {"option": "META260803C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 9.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.07, "open": 0.12, "high": 0.12, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T10:11:37", "percent_change": -77.7778, "prev_day_close": 0.0900000035762787}, {"option": "META260803P00825000", "bid": 230.8, "bid_size": 8.0, "ask": 237.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 14.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 234.825, "change": -39.78, "open": 231.82, "high": 232.88, "low": 229.13, "tick": "down", "last_trade_price": 232.77, "last_trade_time": "2026-08-03T13:41:54", "percent_change": -14.5955, "prev_day_close": 272.549987792969}, {"option": "META260803C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 9.0, "iv": 0.0, "open_interest": 10.0, "volume": 10.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.05, "open": 0.12, "high": 0.13, "low": 0.01, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T13:12:39", "percent_change": 62.5, "prev_day_close": 0.0799999982118606}, {"option": "META260803P00830000", "bid": 235.8, "bid_size": 7.0, "ask": 242.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 14.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 239.825, "change": -39.77, "open": 234.04, "high": 237.79, "low": 234.04, "tick": "down", "last_trade_price": 237.73, "last_trade_time": "2026-08-03T13:44:10", "percent_change": -14.3315, "prev_day_close": 277.5}, {"option": "META260803C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T15:59:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260803P00835000", "bid": 240.6, "bid_size": 8.0, "ask": 247.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 14.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 244.825, "change": -39.35, "open": 242.05, "high": 243.77, "low": 242.01, "tick": "down", "last_trade_price": 243.2, "last_trade_time": "2026-08-03T13:49:49", "percent_change": -13.9267, "prev_day_close": 282.549987792969}, {"option": "META260803C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:59:32", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803P00840000", "bid": 245.8, "bid_size": 8.0, "ask": 252.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 14.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 249.825, "change": -39.395, "open": 246.96, "high": 248.75, "low": 246.92, "tick": "down", "last_trade_price": 248.18, "last_trade_time": "2026-08-03T13:49:49", "percent_change": -13.699, "prev_day_close": 287.574996948242}, {"option": "META260803C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 999.0, "iv": 0.0, "open_interest": 8.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:40:28", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "META260803P00845000", "bid": 250.6, "bid_size": 9.0, "ask": 257.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 254.825, "change": -39.58, "open": 253.0, "high": 253.05, "low": 252.97, "tick": "down", "last_trade_price": 252.97, "last_trade_time": "2026-08-03T13:48:00", "percent_change": -13.5293, "prev_day_close": 292.549987792969}, {"option": "META260805C00400000", "bid": 187.55, "bid_size": 1.0, "ask": 195.0, "ask_size": 3.0, "iv": 2.6137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0219, "theo": 190.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.850006103516}, {"option": "META260805P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.5541, "open_interest": 4.0, "volume": 8.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": -2.13, "open": 0.2, "high": 0.21, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T10:33:42", "percent_change": -99.0698, "prev_day_close": 2.15000009536743}, {"option": "META260805C00405000", "bid": 182.5, "bid_size": 1.0, "ask": 190.0, "ask_size": 3.0, "iv": 2.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0222, "theo": 185.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.825004577637}, {"option": "META260805P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7071, "open_interest": 3.0, "volume": 23.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0019, "change": -0.53, "open": 0.21, "high": 0.21, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:21:26", "percent_change": -94.6429, "prev_day_close": 0.560000002384186}, {"option": "META260805C00410000", "bid": 177.5, "bid_size": 1.0, "ask": 185.0, "ask_size": 3.0, "iv": 2.4545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0224, "theo": 180.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.850006103516}, {"option": "META260805P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6553, "open_interest": 7.0, "volume": 16.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": -0.54, "open": 0.21, "high": 0.21, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:39:08", "percent_change": -96.4286, "prev_day_close": 0.560000002384186}, {"option": "META260805C00415000", "bid": 172.5, "bid_size": 1.0, "ask": 179.85, "ask_size": 1.0, "iv": 2.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0227, "theo": 175.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.925003051758}, {"option": "META260805P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6041, "open_interest": 10.0, "volume": 12.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.0023, "change": -2.13, "open": 0.2, "high": 0.2, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:08:01", "percent_change": -99.0698, "prev_day_close": 2.15000009536743}, {"option": "META260805C00420000", "bid": 167.25, "bid_size": 1.0, "ask": 174.85, "ask_size": 1.0, "iv": 2.2473, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.023, "theo": 170.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.23, "last_trade_time": "2026-07-30T12:36:38", "percent_change": 0.0, "prev_day_close": 132.925003051758}, {"option": "META260805P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.3697, "open_interest": 7.0, "volume": 8.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": -1.62, "open": 0.21, "high": 0.53, "low": 0.02, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T10:37:50", "percent_change": -75.3488, "prev_day_close": 2.15000009536743}, {"option": "META260805C00425000", "bid": 162.55, "bid_size": 1.0, "ask": 170.0, "ask_size": 2.0, "iv": 2.2525, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0233, "theo": 165.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.25, "last_trade_time": "2026-07-30T12:36:38", "percent_change": 0.0, "prev_day_close": 127.975002288818}, {"option": "META260805P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 6.0, "iv": 2.0134, "open_interest": 1.0, "volume": 28.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0029, "change": -2.13, "open": 0.03, "high": 0.22, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:55:29", "percent_change": -99.0698, "prev_day_close": 2.15000009536743}, {"option": "META260805C00430000", "bid": 157.5, "bid_size": 1.0, "ask": 164.85, "ask_size": 1.0, "iv": 2.171, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0235, "theo": 160.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.36, "last_trade_time": "2026-07-30T12:37:24", "percent_change": 0.0, "prev_day_close": 122.924999237061}, {"option": "META260805P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.5497, "open_interest": 1.0, "volume": 16.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0032, "rho": 0.0, "theo": 0.0032, "change": -2.13, "open": 0.2, "high": 0.21, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:07:13", "percent_change": -99.0698, "prev_day_close": 2.15000009536743}, {"option": "META260805C00435000", "bid": 152.55, "bid_size": 1.0, "ask": 160.0, "ask_size": 3.0, "iv": 2.1129, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0238, "theo": 155.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.39, "last_trade_time": "2026-07-30T12:37:24", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "META260805P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 2.59, "ask_size": 18.0, "iv": 2.183, "open_interest": 6.0, "volume": 21.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0036, "rho": 0.0, "theo": 0.0036, "change": -0.54, "open": 0.2, "high": 0.22, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:50:02", "percent_change": -96.4286, "prev_day_close": 0.560000002384186}, {"option": "META260805C00440000", "bid": 147.55, "bid_size": 1.0, "ask": 154.85, "ask_size": 1.0, "iv": 2.044, "open_interest": 5.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0241, "theo": 150.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.4, "last_trade_time": "2026-07-30T12:39:33", "percent_change": 0.0, "prev_day_close": 113.174999237061}, {"option": "META260805P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.1929, "open_interest": 1.0, "volume": 9.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.004, "rho": 0.0, "theo": 0.004, "change": -2.12, "open": 0.2, "high": 0.21, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:34:39", "percent_change": -98.6047, "prev_day_close": 2.15000009536743}, {"option": "META260805C00445000", "bid": 142.5, "bid_size": 1.0, "ask": 150.05, "ask_size": 1.0, "iv": 1.9651, "open_interest": 5.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0244, "theo": 145.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.45, "last_trade_time": "2026-07-30T12:39:33", "percent_change": 0.0, "prev_day_close": 107.950000762939}, {"option": "META260805P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 2.07, "ask_size": 5.0, "iv": 2.0302, "open_interest": 6.0, "volume": 9.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0045, "rho": 0.0, "theo": 0.0045, "change": -0.37, "open": 0.2, "high": 0.23, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:45:49", "percent_change": -97.3684, "prev_day_close": 0.379999995231628}, {"option": "META260805C00450000", "bid": 137.5, "bid_size": 1.0, "ask": 144.85, "ask_size": 1.0, "iv": 1.8976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0246, "theo": 140.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.950000762939}, {"option": "META260805P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.1071, "open_interest": 52.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0051, "rho": 0.0, "theo": 0.0051, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T09:57:47", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "META260805C00460000", "bid": 127.5, "bid_size": 9.0, "ask": 134.9, "ask_size": 1.0, "iv": 1.7643, "open_interest": 9.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0252, "theo": 130.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.79, "last_trade_time": "2026-07-30T10:04:26", "percent_change": 0.0, "prev_day_close": 93.375}, {"option": "META260805P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 37.0, "iv": 1.0229, "open_interest": 66.0, "volume": 273.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0009, "theta": -0.0067, "rho": 0.0, "theo": 0.0067, "change": -0.02, "open": 0.18, "high": 0.18, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:47:05", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "META260805C00465000", "bid": 122.5, "bid_size": 9.0, "ask": 129.3, "ask_size": 8.0, "iv": 1.6367, "open_interest": 21.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0254, "theo": 125.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.9, "last_trade_time": "2026-07-30T12:35:55", "percent_change": 0.0, "prev_day_close": 88.3499984741211}, {"option": "META260805P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 12.0, "iv": 1.4848, "open_interest": 40.0, "volume": 7.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.001, "theta": -0.0077, "rho": 0.0, "theo": 0.0078, "change": -0.035, "open": 0.04, "high": 0.22, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:54:34", "percent_change": -63.6364, "prev_day_close": 0.0550000006332994}, {"option": "META260805C00470000", "bid": 117.65, "bid_size": 9.0, "ask": 124.3, "ask_size": 8.0, "iv": 1.6041, "open_interest": 25.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0257, "theo": 120.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-07-30T12:35:55", "percent_change": 0.0, "prev_day_close": 82.9750022888184}, {"option": "META260805P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 42.0, "iv": 1.8903, "open_interest": 37.0, "volume": 26.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0012, "theta": -0.009, "rho": 0.0, "theo": 0.0091, "change": -0.055, "open": 0.23, "high": 0.23, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:49:39", "percent_change": -73.3333, "prev_day_close": 0.0750000001862645}, {"option": "META260805C00475000", "bid": 112.5, "bid_size": 10.0, "ask": 120.05, "ask_size": 1.0, "iv": 1.5098, "open_interest": 19.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.026, "theo": 115.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.62, "last_trade_time": "2026-07-30T11:54:25", "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "META260805P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 1.88, "ask_size": 6.0, "iv": 1.5888, "open_interest": 9.0, "volume": 11.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0106, "rho": 0.0, "theo": 0.0107, "change": -0.065, "open": 0.22, "high": 0.22, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:49:56", "percent_change": -76.4706, "prev_day_close": 0.084999998100102}, {"option": "META260805C00477500", "bid": 110.1, "bid_size": 9.0, "ask": 116.85, "ask_size": 8.0, "iv": 1.508, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0261, "theo": 112.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "META260805P00477500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 19.0, "iv": 1.2614, "open_interest": 9.0, "volume": 19.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0116, "rho": 0.0, "theo": 0.0117, "change": -0.1, "open": 0.05, "high": 0.22, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:53:51", "percent_change": -83.3333, "prev_day_close": 0.119999999180436}, {"option": "META260805C00480000", "bid": 107.6, "bid_size": 1.0, "ask": 115.1, "ask_size": 1.0, "iv": 1.5291, "open_interest": 15.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0262, "theo": 110.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.36, "last_trade_time": "2026-07-31T10:58:38", "percent_change": 0.0, "prev_day_close": 73.0249977111816}, {"option": "META260805P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.9063, "open_interest": 85.0, "volume": 9.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0127, "rho": 0.0, "theo": 0.0128, "change": -0.06, "open": 0.06, "high": 0.11, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:52:32", "percent_change": -75.0, "prev_day_close": 0.0799999972805381}, {"option": "META260805C00482500", "bid": 105.0, "bid_size": 8.0, "ask": 111.85, "ask_size": 8.0, "iv": 1.4256, "open_interest": 6.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0019, "theta": -0.001, "rho": 0.0264, "theo": 107.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.98, "last_trade_time": "2026-07-30T12:40:33", "percent_change": 0.0, "prev_day_close": 70.4749984741211}, {"option": "META260805P00482500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9587, "open_interest": 34.0, "volume": 5.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0139, "rho": 0.0, "theo": 0.014, "change": -0.135, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:00:20", "percent_change": -81.8182, "prev_day_close": 0.165000000968575}, {"option": "META260805C00485000", "bid": 102.6, "bid_size": 9.0, "ask": 109.35, "ask_size": 9.0, "iv": 1.4129, "open_interest": 7.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0027, "rho": 0.0265, "theo": 105.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.37, "last_trade_time": "2026-07-31T10:58:38", "percent_change": 0.0, "prev_day_close": 68.375}, {"option": "META260805P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.8642, "open_interest": 87.0, "volume": 12.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0153, "rho": 0.0, "theo": 0.0154, "change": -0.08, "open": 0.05, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:00:50", "percent_change": -72.7273, "prev_day_close": 0.109999998472631}, {"option": "META260805C00487500", "bid": 100.0, "bid_size": 9.0, "ask": 106.85, "ask_size": 9.0, "iv": 1.363, "open_interest": 6.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0046, "rho": 0.0266, "theo": 102.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.2, "last_trade_time": "2026-07-30T12:40:33", "percent_change": 0.0, "prev_day_close": 65.8249988555908}, {"option": "META260805P00487500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.8432, "open_interest": 501.0, "volume": 10.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0168, "rho": 0.0, "theo": 0.0169, "change": -0.09, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:40:30", "percent_change": -81.8182, "prev_day_close": 0.109999998472631}, {"option": "META260805C00490000", "bid": 97.5, "bid_size": 9.0, "ask": 104.35, "ask_size": 9.0, "iv": 1.3319, "open_interest": 8.0, "volume": 2.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0066, "rho": 0.0268, "theo": 100.3307, "change": 41.085, "open": 104.03, "high": 104.06, "low": 104.03, "tick": "up", "last_trade_price": 104.06, "last_trade_time": "2026-08-03T11:52:40", "percent_change": 65.2402, "prev_day_close": 62.9750003814697}, {"option": "META260805P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 39.0, "iv": 0.8511, "open_interest": 116.0, "volume": 163.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0186, "rho": -0.0001, "theo": 0.0187, "change": -0.12, "open": 0.09, "high": 0.2, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:55:01", "percent_change": -85.7143, "prev_day_close": 0.139999996870756}, {"option": "META260805C00492500", "bid": 95.1, "bid_size": 9.0, "ask": 101.85, "ask_size": 9.0, "iv": 1.3185, "open_interest": 0.0, "volume": 2.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0088, "rho": 0.0269, "theo": 97.8332, "change": 41.04, "open": 101.67, "high": 101.67, "low": 101.64, "tick": "down", "last_trade_price": 101.64, "last_trade_time": "2026-08-03T11:52:40", "percent_change": 67.7228, "prev_day_close": 60.6000003814697}, {"option": "META260805P00492500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 94.0, "iv": 1.0175, "open_interest": 411.0, "volume": 15.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0205, "rho": -0.0001, "theo": 0.0206, "change": -0.105, "open": 0.16, "high": 0.16, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T12:21:40", "percent_change": -72.4138, "prev_day_close": 0.145000003278255}, {"option": "META260805C00495000", "bid": 92.55, "bid_size": 1.0, "ask": 100.0, "ask_size": 2.0, "iv": 1.3276, "open_interest": 8.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0113, "rho": 0.027, "theo": 95.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.71, "last_trade_time": "2026-07-24T15:37:24", "percent_change": 0.0, "prev_day_close": 57.9749984741211}, {"option": "META260805P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 141.0, "iv": 0.8468, "open_interest": 48.0, "volume": 10.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0226, "rho": -0.0001, "theo": 0.0228, "change": -0.105, "open": 0.05, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T13:00:49", "percent_change": -72.4138, "prev_day_close": 0.145000000484288}, {"option": "META260805C00497500", "bid": 90.1, "bid_size": 10.0, "ask": 97.65, "ask_size": 1.0, "iv": 1.3031, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0034, "theta": -0.014, "rho": 0.0272, "theo": 92.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-07-30T10:44:08", "percent_change": 0.0, "prev_day_close": 56.0249996185303}, {"option": "META260805P00497500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 135.0, "iv": 0.8522, "open_interest": 90.0, "volume": 62.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0034, "theta": -0.025, "rho": -0.0001, "theo": 0.0253, "change": -0.155, "open": 0.2, "high": 0.2, "low": 0.02, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T13:13:06", "percent_change": -68.8889, "prev_day_close": 0.224999994039536}, {"option": "META260805C00500000", "bid": 87.55, "bid_size": 9.0, "ask": 94.6, "ask_size": 39.0, "iv": 1.241, "open_interest": 21.0, "volume": 6.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0169, "rho": 0.0273, "theo": 90.3424, "change": 36.4, "open": 94.0, "high": 96.14, "low": 89.95, "tick": "down", "last_trade_price": 89.95, "last_trade_time": "2026-08-03T14:14:48", "percent_change": 67.9739, "prev_day_close": 53.5499992370606}, {"option": "META260805P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 15.0, "iv": 0.7658, "open_interest": 363.0, "volume": 239.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0277, "rho": -0.0001, "theo": 0.028, "change": -0.215, "open": 0.07, "high": 0.13, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:55:32", "percent_change": -95.5556, "prev_day_close": 0.224999994039536}, {"option": "META260805C00502500", "bid": 85.0, "bid_size": 5.0, "ask": 91.95, "ask_size": 6.0, "iv": 1.1938, "open_interest": 0.0, "volume": 6.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0041, "theta": -0.0202, "rho": 0.0274, "theo": 87.846, "change": 42.74, "open": 91.6, "high": 93.74, "low": 91.6, "tick": "up", "last_trade_price": 93.74, "last_trade_time": "2026-08-03T12:33:44", "percent_change": 83.8039, "prev_day_close": 51.0}, {"option": "META260805P00502500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 137.0, "iv": 0.8179, "open_interest": 782.0, "volume": 9.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0041, "theta": -0.0306, "rho": -0.0001, "theo": 0.031, "change": -0.235, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:49:12", "percent_change": -85.4545, "prev_day_close": 0.274999998509884}, {"option": "META260805C00505000", "bid": 82.6, "bid_size": 8.0, "ask": 89.8, "ask_size": 1.0, "iv": 1.2074, "open_interest": 4.0, "volume": 4.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0237, "rho": 0.0275, "theo": 85.3499, "change": 40.78, "open": 89.2, "high": 89.2, "low": 88.98, "tick": "down", "last_trade_price": 88.98, "last_trade_time": "2026-08-03T11:56:12", "percent_change": 84.6058, "prev_day_close": 48.1999988555908}, {"option": "META260805P00505000", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 195.0, "iv": 0.7951, "open_interest": 375.0, "volume": 153.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0339, "rho": -0.0001, "theo": 0.0343, "change": -0.205, "open": 0.12, "high": 0.16, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:59:09", "percent_change": -71.9298, "prev_day_close": 0.284999996423721}, {"option": "META260805C00507500", "bid": 80.1, "bid_size": 8.0, "ask": 87.45, "ask_size": 1.0, "iv": 1.2022, "open_interest": 12.0, "volume": 3.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.005, "theta": -0.0276, "rho": 0.0277, "theo": 82.8541, "change": 43.065, "open": 86.7, "high": 89.04, "low": 86.51, "tick": "up", "last_trade_price": 89.04, "last_trade_time": "2026-08-03T12:30:41", "percent_change": 93.6705, "prev_day_close": 45.9750003814697}, {"option": "META260805P00507500", "bid": 0.01, "bid_size": 1.0, "ask": 0.13, "ask_size": 137.0, "iv": 0.821, "open_interest": 132.0, "volume": 54.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.005, "theta": -0.0375, "rho": -0.0001, "theo": 0.0379, "change": -0.345, "open": 0.22, "high": 0.23, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:58:54", "percent_change": -89.6104, "prev_day_close": 0.385000005364418}, {"option": "META260805C00510000", "bid": 77.55, "bid_size": 24.0, "ask": 84.35, "ask_size": 24.0, "iv": 1.1085, "open_interest": 38.0, "volume": 4.0, "delta": 0.9958, "gamma": 0.0004, "vega": 0.0055, "theta": -0.0318, "rho": 0.0278, "theo": 80.3588, "change": 43.09, "open": 70.0, "high": 86.64, "low": 70.0, "tick": "up", "last_trade_price": 86.64, "last_trade_time": "2026-08-03T12:30:41", "percent_change": 98.9437, "prev_day_close": 43.5499992370606}, {"option": "META260805P00510000", "bid": 0.01, "bid_size": 12.0, "ask": 0.05, "ask_size": 78.0, "iv": 0.7279, "open_interest": 198.0, "volume": 70.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0055, "theta": -0.0414, "rho": -0.0001, "theo": 0.042, "change": -0.425, "open": 0.35, "high": 0.35, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:58:23", "percent_change": -91.3979, "prev_day_close": 0.465000003576279}, {"option": "META260805C00512500", "bid": 75.05, "bid_size": 9.0, "ask": 81.85, "ask_size": 8.0, "iv": 1.0626, "open_interest": 53.0, "volume": 50.0, "delta": 0.9953, "gamma": 0.0004, "vega": 0.0061, "theta": -0.0365, "rho": 0.0279, "theo": 77.8638, "change": 40.825, "open": 81.18, "high": 81.18, "low": 81.15, "tick": "no_change", "last_trade_price": 81.15, "last_trade_time": "2026-08-03T14:53:51", "percent_change": 101.24, "prev_day_close": 40.3250007629394}, {"option": "META260805P00512500", "bid": 0.01, "bid_size": 36.0, "ask": 0.12, "ask_size": 145.0, "iv": 0.7667, "open_interest": 182.0, "volume": 120.0, "delta": -0.0048, "gamma": 0.0004, "vega": 0.0061, "theta": -0.0458, "rho": -0.0001, "theo": 0.0464, "change": -0.435, "open": 0.37, "high": 0.37, "low": 0.01, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:49:56", "percent_change": -78.3784, "prev_day_close": 0.554999992251396}, {"option": "META260805C00515000", "bid": 73.0, "bid_size": 39.0, "ask": 79.35, "ask_size": 39.0, "iv": 1.0932, "open_interest": 58.0, "volume": 52.0, "delta": 0.9947, "gamma": 0.0005, "vega": 0.0067, "theta": -0.0415, "rho": 0.028, "theo": 75.3693, "change": 40.62, "open": 60.0, "high": 78.71, "low": 60.0, "tick": "no_change", "last_trade_price": 78.67, "last_trade_time": "2026-08-03T14:53:51", "percent_change": 106.754, "prev_day_close": 38.0499992370606}, {"option": "META260805P00515000", "bid": 0.01, "bid_size": 40.0, "ask": 0.1, "ask_size": 113.0, "iv": 0.7291, "open_interest": 420.0, "volume": 107.0, "delta": -0.0053, "gamma": 0.0005, "vega": 0.0067, "theta": -0.0505, "rho": -0.0002, "theo": 0.0513, "change": -0.55, "open": 0.11, "high": 0.22, "low": 0.03, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:55:33", "percent_change": -84.6154, "prev_day_close": 0.650000005960464}, {"option": "META260805C00517500", "bid": 70.7, "bid_size": 9.0, "ask": 76.85, "ask_size": 9.0, "iv": 1.0851, "open_interest": 7.0, "volume": 2.0, "delta": 0.9941, "gamma": 0.0005, "vega": 0.0074, "theta": -0.0471, "rho": 0.0281, "theo": 72.8754, "change": 42.585, "open": 77.97, "high": 79.01, "low": 77.97, "tick": "up", "last_trade_price": 79.01, "last_trade_time": "2026-08-03T12:31:46", "percent_change": 116.911, "prev_day_close": 36.4250011444092}, {"option": "META260805P00517500", "bid": 0.01, "bid_size": 57.0, "ask": 0.26, "ask_size": 119.0, "iv": 0.6723, "open_interest": 132.0, "volume": 99.0, "delta": -0.0059, "gamma": 0.0005, "vega": 0.0074, "theta": -0.0558, "rho": -0.0002, "theo": 0.0568, "change": -0.745, "open": 0.08, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:55:46", "percent_change": -93.7107, "prev_day_close": 0.7950000166893}, {"option": "META260805C00520000", "bid": 68.3, "bid_size": 9.0, "ask": 74.45, "ask_size": 21.0, "iv": 1.0639, "open_interest": 20.0, "volume": 5.0, "delta": 0.9934, "gamma": 0.0006, "vega": 0.0082, "theta": -0.0532, "rho": 0.0283, "theo": 70.382, "change": 43.46, "open": 72.5, "high": 76.61, "low": 72.5, "tick": "up", "last_trade_price": 76.61, "last_trade_time": "2026-08-03T12:31:46", "percent_change": 131.101, "prev_day_close": 33.1499996185303}, {"option": "META260805P00520000", "bid": 0.02, "bid_size": 42.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.65, "open_interest": 254.0, "volume": 446.0, "delta": -0.0066, "gamma": 0.0006, "vega": 0.0082, "theta": -0.0616, "rho": -0.0002, "theo": 0.0628, "change": -0.935, "open": 0.64, "high": 0.64, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:55:10", "percent_change": -96.8912, "prev_day_close": 0.965000003576279}, {"option": "META260805C00522500", "bid": 66.05, "bid_size": 9.0, "ask": 71.9, "ask_size": 9.0, "iv": 1.0624, "open_interest": 26.0, "volume": 2.0, "delta": 0.9926, "gamma": 0.0007, "vega": 0.009, "theta": -0.06, "rho": 0.0284, "theo": 67.8893, "change": 39.88, "open": 71.54, "high": 71.54, "low": 71.53, "tick": "down", "last_trade_price": 71.53, "last_trade_time": "2026-08-03T11:50:31", "percent_change": 126.003, "prev_day_close": 31.6499996185303}, {"option": "META260805P00522500", "bid": 0.01, "bid_size": 91.0, "ask": 0.14, "ask_size": 117.0, "iv": 0.684, "open_interest": 31.0, "volume": 98.0, "delta": -0.0074, "gamma": 0.0007, "vega": 0.009, "theta": -0.0681, "rho": -0.0002, "theo": 0.0696, "change": -1.14, "open": 0.5, "high": 0.5, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T14:00:18", "percent_change": -95.0, "prev_day_close": 1.19999998807907}, {"option": "META260805C00525000", "bid": 63.65, "bid_size": 9.0, "ask": 69.4, "ask_size": 9.0, "iv": 1.0388, "open_interest": 46.0, "volume": 8.0, "delta": 0.9918, "gamma": 0.0008, "vega": 0.01, "theta": -0.0675, "rho": 0.0285, "theo": 65.3975, "change": 39.345, "open": 68.62, "high": 68.62, "low": 68.62, "tick": "up", "last_trade_price": 68.62, "last_trade_time": "2026-08-03T12:06:16", "percent_change": 134.398, "prev_day_close": 29.2750005722046}, {"option": "META260805P00525000", "bid": 0.02, "bid_size": 78.0, "ask": 0.11, "ask_size": 106.0, "iv": 0.649, "open_interest": 117.0, "volume": 214.0, "delta": -0.0083, "gamma": 0.0008, "vega": 0.01, "theta": -0.0753, "rho": -0.0003, "theo": 0.0771, "change": -1.415, "open": 0.55, "high": 0.55, "low": 0.01, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:55:30", "percent_change": -95.9322, "prev_day_close": 1.47499996423721}, {"option": "META260805C00527500", "bid": 60.2, "bid_size": 19.0, "ask": 66.9, "ask_size": 30.0, "iv": 0.9046, "open_interest": 32.0, "volume": 2.0, "delta": 0.9908, "gamma": 0.0009, "vega": 0.0111, "theta": -0.076, "rho": 0.0286, "theo": 62.9067, "change": 39.325, "open": 60.2, "high": 66.6, "low": 60.2, "tick": "up", "last_trade_price": 66.6, "last_trade_time": "2026-08-03T11:23:42", "percent_change": 144.18, "prev_day_close": 27.2750005722046}, {"option": "META260805P00527500", "bid": 0.02, "bid_size": 48.0, "ask": 0.12, "ask_size": 68.0, "iv": 0.6312, "open_interest": 60.0, "volume": 108.0, "delta": -0.0093, "gamma": 0.0009, "vega": 0.0111, "theta": -0.0835, "rho": -0.0003, "theo": 0.0857, "change": -1.665, "open": 0.26, "high": 0.26, "low": 0.06, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -93.2773, "prev_day_close": 1.7849999666214}, {"option": "META260805C00530000", "bid": 58.05, "bid_size": 45.0, "ask": 63.3, "ask_size": 34.0, "iv": 0.7652, "open_interest": 118.0, "volume": 32.0, "delta": 0.9896, "gamma": 0.001, "vega": 0.0123, "theta": -0.0856, "rho": 0.0287, "theo": 60.4172, "change": 38.93, "open": 44.2, "high": 66.95, "low": 44.2, "tick": "up", "last_trade_price": 63.68, "last_trade_time": "2026-08-03T15:39:05", "percent_change": 157.293, "prev_day_close": 24.75}, {"option": "META260805P00530000", "bid": 0.07, "bid_size": 2.0, "ask": 0.32, "ask_size": 139.0, "iv": 0.6968, "open_interest": 253.0, "volume": 318.0, "delta": -0.0105, "gamma": 0.001, "vega": 0.0123, "theta": -0.0928, "rho": -0.0003, "theo": 0.0956, "change": -2.13, "open": 0.96, "high": 0.96, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:11:28", "percent_change": -96.3801, "prev_day_close": 2.20999991893768}, {"option": "META260805C00532500", "bid": 55.2, "bid_size": 18.0, "ask": 60.9, "ask_size": 18.0, "iv": 0.6866, "open_interest": 44.0, "volume": 6.0, "delta": 0.9882, "gamma": 0.0011, "vega": 0.0137, "theta": -0.0968, "rho": 0.0288, "theo": 57.9294, "change": 40.67, "open": 46.0, "high": 63.22, "low": 46.0, "tick": "up", "last_trade_price": 63.22, "last_trade_time": "2026-08-03T12:31:13", "percent_change": 180.355, "prev_day_close": 22.5500001907349}, {"option": "META260805P00532500", "bid": 0.07, "bid_size": 42.0, "ask": 0.31, "ask_size": 65.0, "iv": 0.668, "open_interest": 120.0, "volume": 282.0, "delta": -0.0118, "gamma": 0.0011, "vega": 0.0137, "theta": -0.1037, "rho": -0.0004, "theo": 0.1072, "change": -2.735, "open": 1.01, "high": 1.01, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:59:17", "percent_change": -97.5045, "prev_day_close": 2.80499994754791}, {"option": "META260805C00535000", "bid": 54.15, "bid_size": 18.0, "ask": 59.4, "ask_size": 44.0, "iv": 0.9465, "open_interest": 157.0, "volume": 29.0, "delta": 0.9866, "gamma": 0.0013, "vega": 0.0153, "theta": -0.1098, "rho": 0.0289, "theo": 55.4436, "change": 37.585, "open": 32.0, "high": 62.46, "low": 32.0, "tick": "up", "last_trade_price": 58.31, "last_trade_time": "2026-08-03T14:50:52", "percent_change": 181.351, "prev_day_close": 20.7250003814697}, {"option": "META260805P00535000", "bid": 0.07, "bid_size": 75.0, "ask": 0.2, "ask_size": 75.0, "iv": 0.6109, "open_interest": 146.0, "volume": 148.0, "delta": -0.0135, "gamma": 0.0013, "vega": 0.0153, "theta": -0.1164, "rho": -0.0004, "theo": 0.1209, "change": -3.13, "open": 1.54, "high": 1.54, "low": 0.1, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:54:06", "percent_change": -96.3077, "prev_day_close": 3.25}, {"option": "META260805C00537500", "bid": 52.0, "bid_size": 5.0, "ask": 56.95, "ask_size": 30.0, "iv": 0.942, "open_interest": 42.0, "volume": 30.0, "delta": 0.9846, "gamma": 0.0015, "vega": 0.0172, "theta": -0.1254, "rho": 0.0289, "theo": 52.9608, "change": 37.675, "open": 35.8, "high": 60.06, "low": 35.8, "tick": "up", "last_trade_price": 56.45, "last_trade_time": "2026-08-03T14:55:35", "percent_change": 200.666, "prev_day_close": 18.7749996185303}, {"option": "META260805P00537500", "bid": 0.09, "bid_size": 34.0, "ask": 0.36, "ask_size": 55.0, "iv": 0.6319, "open_interest": 485.0, "volume": 649.0, "delta": -0.0154, "gamma": 0.0015, "vega": 0.0172, "theta": -0.1317, "rho": -0.0005, "theo": 0.1374, "change": -3.76, "open": 1.74, "high": 1.79, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T14:53:00", "percent_change": -97.6623, "prev_day_close": 3.85000002384186}, {"option": "META260805C00540000", "bid": 48.1, "bid_size": 21.0, "ask": 54.0, "ask_size": 27.0, "iv": 0.7486, "open_interest": 188.0, "volume": 44.0, "delta": 0.9823, "gamma": 0.0017, "vega": 0.0195, "theta": -0.1442, "rho": 0.029, "theo": 50.4816, "change": 37.07, "open": 24.15, "high": 55.83, "low": 22.9, "tick": "up", "last_trade_price": 54.12, "last_trade_time": "2026-08-03T15:42:59", "percent_change": 217.419, "prev_day_close": 17.0499992370605}, {"option": "META260805P00540000", "bid": 0.1, "bid_size": 126.0, "ask": 0.3, "ask_size": 206.0, "iv": 0.5942, "open_interest": 539.0, "volume": 808.0, "delta": -0.0178, "gamma": 0.0017, "vega": 0.0195, "theta": -0.1502, "rho": -0.0006, "theo": 0.1577, "change": -4.45, "open": 2.11, "high": 2.17, "low": 0.12, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:47:14", "percent_change": -96.7391, "prev_day_close": 4.60000014305115}, {"option": "META260805C00542500", "bid": 46.7, "bid_size": 22.0, "ask": 51.1, "ask_size": 22.0, "iv": 0.783, "open_interest": 132.0, "volume": 25.0, "delta": 0.9794, "gamma": 0.002, "vega": 0.0221, "theta": -0.1673, "rho": 0.029, "theo": 48.0074, "change": 38.375, "open": 24.3, "high": 53.7, "low": 24.3, "tick": "up", "last_trade_price": 53.7, "last_trade_time": "2026-08-03T11:42:14", "percent_change": 250.408, "prev_day_close": 15.3250002861023}, {"option": "META260805P00542500", "bid": 0.08, "bid_size": 118.0, "ask": 0.25, "ask_size": 79.0, "iv": 0.5514, "open_interest": 70.0, "volume": 162.0, "delta": -0.0207, "gamma": 0.002, "vega": 0.0221, "theta": -0.173, "rho": -0.0007, "theo": 0.1829, "change": -5.18, "open": 1.38, "high": 1.38, "low": 0.14, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:51:29", "percent_change": -96.8224, "prev_day_close": 5.34999990463257}, {"option": "META260805C00545000", "bid": 43.95, "bid_size": 23.0, "ask": 49.5, "ask_size": 24.0, "iv": 0.8002, "open_interest": 118.0, "volume": 32.0, "delta": 0.9758, "gamma": 0.0024, "vega": 0.0254, "theta": -0.1959, "rho": 0.0291, "theo": 45.5399, "change": 33.81, "open": 45.51, "high": 51.05, "low": 40.92, "tick": "down", "last_trade_price": 47.56, "last_trade_time": "2026-08-03T15:50:28", "percent_change": 245.891, "prev_day_close": 13.75}, {"option": "META260805P00545000", "bid": 0.2, "bid_size": 4.0, "ask": 0.26, "ask_size": 66.0, "iv": 0.5538, "open_interest": 249.0, "volume": 278.0, "delta": -0.0243, "gamma": 0.0024, "vega": 0.0254, "theta": -0.2014, "rho": -0.0008, "theo": 0.2147, "change": -6.225, "open": 3.49, "high": 3.49, "low": 0.14, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:59:23", "percent_change": -96.8872, "prev_day_close": 6.42500019073486}, {"option": "META260805C00547500", "bid": 40.4, "bid_size": 23.0, "ask": 47.05, "ask_size": 30.0, "iv": 0.687, "open_interest": 66.0, "volume": 17.0, "delta": 0.9713, "gamma": 0.0028, "vega": 0.0292, "theta": -0.2318, "rho": 0.029, "theo": 43.0811, "change": 30.695, "open": 15.0, "high": 45.83, "low": 15.0, "tick": "down", "last_trade_price": 43.07, "last_trade_time": "2026-08-03T14:02:08", "percent_change": 248.04, "prev_day_close": 12.375}, {"option": "META260805P00547500", "bid": 0.22, "bid_size": 2.0, "ask": 0.3, "ask_size": 39.0, "iv": 0.5378, "open_interest": 52.0, "volume": 125.0, "delta": -0.0287, "gamma": 0.0028, "vega": 0.0292, "theta": -0.2369, "rho": -0.0009, "theo": 0.2554, "change": -7.135, "open": 3.75, "high": 3.9, "low": 0.2, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -96.7458, "prev_day_close": 7.375}, {"option": "META260805C00550000", "bid": 39.4, "bid_size": 26.0, "ask": 43.15, "ask_size": 21.0, "iv": 0.6628, "open_interest": 228.0, "volume": 194.0, "delta": 0.9657, "gamma": 0.0033, "vega": 0.0338, "theta": -0.2766, "rho": 0.029, "theo": 40.6338, "change": 32.965, "open": 16.35, "high": 46.27, "low": 15.85, "tick": "up", "last_trade_price": 43.94, "last_trade_time": "2026-08-03T15:15:11", "percent_change": 300.364, "prev_day_close": 10.9749999046326}, {"option": "META260805P00550000", "bid": 0.26, "bid_size": 35.0, "ask": 0.38, "ask_size": 45.0, "iv": 0.5295, "open_interest": 130.0, "volume": 1725.0, "delta": -0.0344, "gamma": 0.0033, "vega": 0.0338, "theta": -0.2814, "rho": -0.0011, "theo": 0.3075, "change": -8.27, "open": 3.85, "high": 5.4, "low": 0.2, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:58:56", "percent_change": -96.1628, "prev_day_close": 8.59999990463257}, {"option": "META260805C00552500", "bid": 35.3, "bid_size": 39.0, "ask": 41.3, "ask_size": 72.0, "iv": 0.5403, "open_interest": 130.0, "volume": 44.0, "delta": 0.9587, "gamma": 0.0039, "vega": 0.0393, "theta": -0.3328, "rho": 0.0289, "theo": 38.2017, "change": 32.175, "open": 14.29, "high": 44.12, "low": 14.29, "tick": "up", "last_trade_price": 41.95, "last_trade_time": "2026-08-03T15:35:09", "percent_change": 329.156, "prev_day_close": 9.77500009536743}, {"option": "META260805P00552500", "bid": 0.29, "bid_size": 61.0, "ask": 0.41, "ask_size": 28.0, "iv": 0.5097, "open_interest": 65.0, "volume": 273.0, "delta": -0.0414, "gamma": 0.0039, "vega": 0.0393, "theta": -0.3373, "rho": -0.0013, "theo": 0.3748, "change": -9.39, "open": 5.17, "high": 5.17, "low": 0.23, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T15:59:35", "percent_change": -95.8163, "prev_day_close": 9.7999997138977}, {"option": "META260805C00555000", "bid": 34.3, "bid_size": 26.0, "ask": 38.15, "ask_size": 36.0, "iv": 0.5888, "open_interest": 183.0, "volume": 104.0, "delta": 0.9499, "gamma": 0.0046, "vega": 0.0459, "theta": -0.4027, "rho": 0.0288, "theo": 35.7891, "change": 29.69, "open": 11.6, "high": 40.68, "low": 11.6, "tick": "down", "last_trade_price": 38.39, "last_trade_time": "2026-08-03T15:32:01", "percent_change": 341.264, "prev_day_close": 8.69999980926514}, {"option": "META260805P00555000", "bid": 0.41, "bid_size": 3.0, "ask": 0.51, "ask_size": 39.0, "iv": 0.5088, "open_interest": 28.0, "volume": 649.0, "delta": -0.0501, "gamma": 0.0046, "vega": 0.0459, "theta": -0.407, "rho": -0.0016, "theo": 0.4615, "change": -10.625, "open": 5.7, "high": 5.7, "low": 0.35, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:59:32", "percent_change": -95.0783, "prev_day_close": 11.1750001907349}, {"option": "META260805C00557500", "bid": 31.6, "bid_size": 55.0, "ask": 36.45, "ask_size": 39.0, "iv": 0.5848, "open_interest": 150.0, "volume": 116.0, "delta": 0.939, "gamma": 0.0055, "vega": 0.0535, "theta": -0.4891, "rho": 0.0286, "theo": 33.4015, "change": 24.05, "open": 11.65, "high": 39.62, "low": 11.1, "tick": "down", "last_trade_price": 31.75, "last_trade_time": "2026-08-03T15:56:00", "percent_change": 312.338, "prev_day_close": 7.70000004768372}, {"option": "META260805P00557500", "bid": 0.55, "bid_size": 1.0, "ask": 0.62, "ask_size": 42.0, "iv": 0.5029, "open_interest": 62.0, "volume": 1166.0, "delta": -0.061, "gamma": 0.0055, "vega": 0.0535, "theta": -0.493, "rho": -0.002, "theo": 0.5734, "change": -12.03, "open": 7.34, "high": 7.84, "low": 0.43, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T15:58:25", "percent_change": -95.4762, "prev_day_close": 12.5999999046326}, {"option": "META260805C00560000", "bid": 29.8, "bid_size": 23.0, "ask": 33.0, "ask_size": 30.0, "iv": 0.5471, "open_interest": 328.0, "volume": 479.0, "delta": 0.9257, "gamma": 0.0064, "vega": 0.0623, "theta": -0.594, "rho": 0.0282, "theo": 31.0454, "change": 26.81, "open": 11.51, "high": 35.55, "low": 9.2, "tick": "down", "last_trade_price": 33.51, "last_trade_time": "2026-08-03T15:46:16", "percent_change": 400.149, "prev_day_close": 6.70000004768372}, {"option": "META260805P00560000", "bid": 0.66, "bid_size": 5.0, "ask": 0.78, "ask_size": 46.0, "iv": 0.4951, "open_interest": 161.0, "volume": 10029.0, "delta": -0.0743, "gamma": 0.0064, "vega": 0.0623, "theta": -0.5977, "rho": -0.0024, "theo": 0.7167, "change": -13.42, "open": 9.3, "high": 9.6, "low": 0.53, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -94.507, "prev_day_close": 14.1999998092651}, {"option": "META260805C00562500", "bid": 27.9, "bid_size": 34.0, "ask": 30.65, "ask_size": 34.0, "iv": 0.5583, "open_interest": 111.0, "volume": 96.0, "delta": 0.9095, "gamma": 0.0076, "vega": 0.0722, "theta": -0.7195, "rho": 0.0279, "theo": 28.7288, "change": 24.0, "open": 10.48, "high": 32.62, "low": 9.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 413.793, "prev_day_close": 5.79999995231628}, {"option": "META260805P00562500", "bid": 0.79, "bid_size": 61.0, "ask": 0.97, "ask_size": 36.0, "iv": 0.4866, "open_interest": 1.0, "volume": 131.0, "delta": -0.0906, "gamma": 0.0076, "vega": 0.0722, "theta": -0.7229, "rho": -0.0029, "theo": 0.8995, "change": -14.955, "open": 8.35, "high": 10.27, "low": 0.65, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -94.2047, "prev_day_close": 15.8749995231628}, {"option": "META260805C00565000", "bid": 25.0, "bid_size": 21.0, "ask": 27.9, "ask_size": 21.0, "iv": 0.4838, "open_interest": 158.0, "volume": 208.0, "delta": 0.89, "gamma": 0.0088, "vega": 0.0832, "theta": -0.8662, "rho": 0.0274, "theo": 26.4602, "change": 21.86, "open": 9.5, "high": 32.45, "low": 7.1, "tick": "down", "last_trade_price": 26.96, "last_trade_time": "2026-08-03T15:57:18", "percent_change": 428.627, "prev_day_close": 5.09999990463257}, {"option": "META260805P00565000", "bid": 1.08, "bid_size": 1.0, "ask": 1.25, "ask_size": 70.0, "iv": 0.4893, "open_interest": 38.0, "volume": 632.0, "delta": -0.11, "gamma": 0.0088, "vega": 0.0832, "theta": -0.8693, "rho": -0.0036, "theo": 1.1303, "change": -16.475, "open": 11.05, "high": 11.7, "low": 0.85, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:59:45", "percent_change": -93.4752, "prev_day_close": 17.625}, {"option": "META260805C00567500", "bid": 22.85, "bid_size": 15.0, "ask": 28.25, "ask_size": 30.0, "iv": 0.6062, "open_interest": 71.0, "volume": 70.0, "delta": 0.867, "gamma": 0.0101, "vega": 0.0949, "theta": -1.0334, "rho": 0.0267, "theo": 24.2495, "change": 23.3, "open": 6.5, "high": 31.0, "low": 6.5, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-08-03T15:35:08", "percent_change": 523.596, "prev_day_close": 4.45000004768372}, {"option": "META260805P00567500", "bid": 1.28, "bid_size": 27.0, "ask": 1.7, "ask_size": 56.0, "iv": 0.4892, "open_interest": 16.0, "volume": 242.0, "delta": -0.1331, "gamma": 0.0101, "vega": 0.0949, "theta": -1.0362, "rho": -0.0043, "theo": 1.4191, "change": -18.05, "open": 13.05, "high": 13.25, "low": 1.01, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T15:59:07", "percent_change": -92.8021, "prev_day_close": 19.4499998092651}, {"option": "META260805C00570000", "bid": 21.1, "bid_size": 61.0, "ask": 23.65, "ask_size": 60.0, "iv": 0.5037, "open_interest": 219.0, "volume": 649.0, "delta": 0.8402, "gamma": 0.0115, "vega": 0.1072, "theta": -1.2182, "rho": 0.026, "theo": 22.1074, "change": 18.76, "open": 6.2, "high": 26.6, "low": 5.3, "tick": "up", "last_trade_price": 22.56, "last_trade_time": "2026-08-03T15:57:18", "percent_change": 493.684, "prev_day_close": 3.79999995231628}, {"option": "META260805P00570000", "bid": 1.6, "bid_size": 25.0, "ask": 2.0, "ask_size": 34.0, "iv": 0.4813, "open_interest": 52.0, "volume": 1397.0, "delta": -0.1599, "gamma": 0.0115, "vega": 0.1073, "theta": -1.2208, "rho": -0.0052, "theo": 1.7765, "change": -19.51, "open": 14.45, "high": 14.45, "low": 1.27, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -91.5962, "prev_day_close": 21.3000001907349}, {"option": "META260805C00572500", "bid": 18.8, "bid_size": 39.0, "ask": 21.6, "ask_size": 23.0, "iv": 0.4902, "open_interest": 39.0, "volume": 73.0, "delta": 0.8096, "gamma": 0.0129, "vega": 0.1198, "theta": -1.4155, "rho": 0.0251, "theo": 20.044, "change": 17.0, "open": 5.2, "high": 23.58, "low": 4.85, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 531.25, "prev_day_close": 3.20000004768372}, {"option": "META260805P00572500", "bid": 2.05, "bid_size": 2.0, "ask": 2.28, "ask_size": 4.0, "iv": 0.4825, "open_interest": 50.0, "volume": 326.0, "delta": -0.1905, "gamma": 0.0129, "vega": 0.1198, "theta": -1.4179, "rho": -0.0061, "theo": 2.2126, "change": -21.075, "open": 9.18, "high": 9.18, "low": 1.56, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -90.5478, "prev_day_close": 23.2750005722046}, {"option": "META260805C00575000", "bid": 17.2, "bid_size": 46.0, "ask": 19.35, "ask_size": 41.0, "iv": 0.4915, "open_interest": 92.0, "volume": 1032.0, "delta": 0.7753, "gamma": 0.0143, "vega": 0.132, "theta": -1.6181, "rho": 0.0241, "theo": 18.0697, "change": 16.775, "open": 4.84, "high": 22.97, "low": 3.75, "tick": "up", "last_trade_price": 19.68, "last_trade_time": "2026-08-03T15:53:22", "percent_change": 577.453, "prev_day_close": 2.90499997138977}, {"option": "META260805P00575000", "bid": 2.37, "bid_size": 49.0, "ask": 2.88, "ask_size": 48.0, "iv": 0.4673, "open_interest": 13.0, "volume": 953.0, "delta": -0.2248, "gamma": 0.0143, "vega": 0.132, "theta": -1.6204, "rho": -0.0072, "theo": 2.7379, "change": -22.615, "open": 9.27, "high": 9.27, "low": 1.94, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-08-03T15:59:29", "percent_change": -89.2991, "prev_day_close": 25.3249998092651}, {"option": "META260805C00577500", "bid": 15.5, "bid_size": 58.0, "ask": 17.75, "ask_size": 46.0, "iv": 0.5051, "open_interest": 67.0, "volume": 395.0, "delta": 0.7375, "gamma": 0.0156, "vega": 0.1434, "theta": -1.8166, "rho": 0.023, "theo": 16.194, "change": 16.345, "open": 3.75, "high": 20.13, "low": 3.3, "tick": "no_change", "last_trade_price": 18.72, "last_trade_time": "2026-08-03T15:45:11", "percent_change": 688.211, "prev_day_close": 2.375}, {"option": "META260805P00577500", "bid": 3.0, "bid_size": 45.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.4674, "open_interest": 4.0, "volume": 284.0, "delta": -0.2627, "gamma": 0.0156, "vega": 0.1435, "theta": -1.8189, "rho": -0.0084, "theo": 3.3619, "change": -23.965, "open": 9.62, "high": 10.27, "low": 2.34, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-08-03T15:59:10", "percent_change": -87.8643, "prev_day_close": 27.2750005722046}, {"option": "META260805C00580000", "bid": 13.45, "bid_size": 51.0, "ask": 15.25, "ask_size": 63.0, "iv": 0.4701, "open_interest": 244.0, "volume": 893.0, "delta": 0.6966, "gamma": 0.0167, "vega": 0.1538, "theta": -2.0007, "rho": 0.0217, "theo": 14.4244, "change": 12.755, "open": 3.2, "high": 20.0, "low": 2.76, "tick": "up", "last_trade_price": 14.79, "last_trade_time": "2026-08-03T15:58:37", "percent_change": 626.781, "prev_day_close": 2.03500002622604}, {"option": "META260805P00580000", "bid": 3.8, "bid_size": 2.0, "ask": 4.25, "ask_size": 24.0, "iv": 0.4722, "open_interest": 434.0, "volume": 2913.0, "delta": -0.3036, "gamma": 0.0167, "vega": 0.1538, "theta": -2.0031, "rho": -0.0096, "theo": 4.092, "change": -26.175, "open": 17.27, "high": 17.3, "low": 2.9, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -87.3228, "prev_day_close": 29.9749994277954}, {"option": "META260805C00582500", "bid": 11.85, "bid_size": 60.0, "ask": 13.65, "ask_size": 60.0, "iv": 0.4738, "open_interest": 65.0, "volume": 442.0, "delta": 0.6531, "gamma": 0.0176, "vega": 0.1623, "theta": -2.1602, "rho": 0.0204, "theo": 12.7672, "change": 11.26, "open": 2.8, "high": 17.57, "low": 2.3, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T15:58:25", "percent_change": 647.126, "prev_day_close": 1.74000000953674}, {"option": "META260805P00582500", "bid": 4.5, "bid_size": 43.0, "ask": 5.2, "ask_size": 43.0, "iv": 0.4697, "open_interest": 18.0, "volume": 258.0, "delta": -0.3472, "gamma": 0.0177, "vega": 0.1623, "theta": -2.1627, "rho": -0.0111, "theo": 4.9347, "change": -26.975, "open": 20.1, "high": 20.1, "low": 3.54, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -84.7604, "prev_day_close": 31.8249988555908}, {"option": "META260805C00585000", "bid": 10.3, "bid_size": 46.0, "ask": 12.45, "ask_size": 50.0, "iv": 0.4839, "open_interest": 132.0, "volume": 831.0, "delta": 0.6076, "gamma": 0.0183, "vega": 0.1689, "theta": -2.2855, "rho": 0.019, "theo": 11.2271, "change": 9.945, "open": 2.76, "high": 16.05, "low": 2.15, "tick": "down", "last_trade_price": 11.39, "last_trade_time": "2026-08-03T15:59:12", "percent_change": 688.235, "prev_day_close": 1.44499999284744}, {"option": "META260805P00585000", "bid": 5.5, "bid_size": 1.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.468, "open_interest": 15.0, "volume": 2212.0, "delta": -0.3927, "gamma": 0.0184, "vega": 0.1689, "theta": -2.2885, "rho": -0.0123, "theo": 5.8947, "change": -28.115, "open": 12.5, "high": 12.59, "low": 4.2, "tick": "up", "last_trade_price": 5.91, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -82.6304, "prev_day_close": 34.0249996185303}, {"option": "META260805C00587500", "bid": 9.0, "bid_size": 41.0, "ask": 10.95, "ask_size": 41.0, "iv": 0.4852, "open_interest": 63.0, "volume": 382.0, "delta": 0.5609, "gamma": 0.0188, "vega": 0.1732, "theta": -2.3696, "rho": 0.0176, "theo": 9.8063, "change": 8.765, "open": 2.22, "high": 15.0, "low": 1.75, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T15:58:49", "percent_change": 709.717, "prev_day_close": 1.23500001430511}, {"option": "META260805P00587500", "bid": 6.6, "bid_size": 10.0, "ask": 7.25, "ask_size": 39.0, "iv": 0.4726, "open_interest": 25.0, "volume": 421.0, "delta": -0.4396, "gamma": 0.0188, "vega": 0.1732, "theta": -2.3731, "rho": -0.0135, "theo": 6.9742, "change": -28.71, "open": 18.65, "high": 18.65, "low": 5.0, "tick": "down", "last_trade_price": 6.89, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -80.6461, "prev_day_close": 35.6000003814697}, {"option": "META260805C00590000", "bid": 8.25, "bid_size": 17.0, "ask": 9.45, "ask_size": 37.0, "iv": 0.4955, "open_interest": 155.0, "volume": 3178.0, "delta": 0.5136, "gamma": 0.019, "vega": 0.1752, "theta": -2.4077, "rho": 0.0161, "theo": 8.5065, "change": 7.485, "open": 1.79, "high": 13.37, "low": 1.5, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-08-03T15:58:12", "percent_change": 671.3, "prev_day_close": 1.11499997973442}, {"option": "META260805P00590000", "bid": 7.7, "bid_size": 17.0, "ask": 8.7, "ask_size": 102.0, "iv": 0.4845, "open_interest": 113.0, "volume": 1435.0, "delta": -0.487, "gamma": 0.019, "vega": 0.1751, "theta": -2.4118, "rho": -0.0151, "theo": 8.1748, "change": -30.575, "open": 21.05, "high": 21.05, "low": 5.75, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -78.9542, "prev_day_close": 38.7250003814697}, {"option": "META260805C00592500", "bid": 7.1, "bid_size": 24.0, "ask": 7.7, "ask_size": 31.0, "iv": 0.472, "open_interest": 79.0, "volume": 1352.0, "delta": 0.4664, "gamma": 0.0189, "vega": 0.1746, "theta": -2.3982, "rho": 0.0147, "theo": 7.328, "change": 6.485, "open": 1.43, "high": 11.9, "low": 1.09, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 708.743, "prev_day_close": 0.91499999165535}, {"option": "META260805P00592500", "bid": 8.45, "bid_size": 60.0, "ask": 9.85, "ask_size": 47.0, "iv": 0.478, "open_interest": 36.0, "volume": 1072.0, "delta": -0.5343, "gamma": 0.019, "vega": 0.1746, "theta": -2.4036, "rho": -0.0162, "theo": 9.4973, "change": -31.375, "open": 20.7, "high": 20.7, "low": 6.65, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -77.0411, "prev_day_close": 40.7250003814697}, {"option": "META260805C00595000", "bid": 6.0, "bid_size": 53.0, "ask": 6.55, "ask_size": 21.0, "iv": 0.4746, "open_interest": 286.0, "volume": 2121.0, "delta": 0.42, "gamma": 0.0186, "vega": 0.1717, "theta": -2.3432, "rho": 0.0132, "theo": 6.2692, "change": 5.745, "open": 1.2, "high": 10.48, "low": 0.61, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-08-03T15:59:20", "percent_change": 741.29, "prev_day_close": 0.775000005960464}, {"option": "META260805P00595000", "bid": 10.15, "bid_size": 33.0, "ask": 11.25, "ask_size": 13.0, "iv": 0.4632, "open_interest": 194.0, "volume": 2642.0, "delta": -0.5809, "gamma": 0.0186, "vega": 0.1716, "theta": -2.3497, "rho": -0.0171, "theo": 10.9396, "change": -32.4, "open": 28.4, "high": 28.4, "low": 7.85, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T15:59:17", "percent_change": -75.174, "prev_day_close": 43.1000003814697}, {"option": "META260805C00597500", "bid": 5.0, "bid_size": 46.0, "ask": 5.7, "ask_size": 5.0, "iv": 0.4795, "open_interest": 352.0, "volume": 1216.0, "delta": 0.375, "gamma": 0.018, "vega": 0.1667, "theta": -2.2473, "rho": 0.0118, "theo": 5.328, "change": 4.985, "open": 1.13, "high": 9.6, "low": 0.33, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 697.203, "prev_day_close": 0.715000003576279}, {"option": "META260805P00597500", "bid": 11.7, "bid_size": 83.0, "ask": 13.25, "ask_size": 83.0, "iv": 0.4767, "open_interest": 43.0, "volume": 73.0, "delta": -0.6259, "gamma": 0.018, "vega": 0.1666, "theta": -2.2549, "rho": -0.0186, "theo": 12.4997, "change": -34.365, "open": 31.45, "high": 31.45, "low": 9.5, "tick": "down", "last_trade_price": 11.16, "last_trade_time": "2026-08-03T15:52:14", "percent_change": -75.486, "prev_day_close": 45.5249996185303}, {"option": "META260805C00600000", "bid": 4.5, "bid_size": 5.0, "ask": 4.65, "ask_size": 3.0, "iv": 0.4872, "open_interest": 855.0, "volume": 6877.0, "delta": 0.3322, "gamma": 0.0172, "vega": 0.1596, "theta": -2.1174, "rho": 0.0105, "theo": 4.5007, "change": 3.71, "open": 0.78, "high": 8.01, "low": 0.42, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 628.814, "prev_day_close": 0.590000003576279}, {"option": "META260805P00600000", "bid": 13.5, "bid_size": 26.0, "ask": 14.45, "ask_size": 9.0, "iv": 0.4637, "open_interest": 535.0, "volume": 318.0, "delta": -0.6689, "gamma": 0.0172, "vega": 0.1594, "theta": -2.1263, "rho": -0.0192, "theo": 14.1746, "change": -33.5, "open": 27.28, "high": 27.28, "low": 10.7, "tick": "no_change", "last_trade_price": 14.45, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -69.8644, "prev_day_close": 47.9500007629394}, {"option": "META260805C00602500", "bid": 3.6, "bid_size": 25.0, "ask": 4.2, "ask_size": 59.0, "iv": 0.489, "open_interest": 225.0, "volume": 1120.0, "delta": 0.292, "gamma": 0.0162, "vega": 0.151, "theta": -1.9624, "rho": 0.0092, "theo": 3.7812, "change": 3.205, "open": 0.35, "high": 6.9, "low": 0.35, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 538.655, "prev_day_close": 0.594999998807907}, {"option": "META260805P00602500", "bid": 14.65, "bid_size": 44.0, "ask": 16.8, "ask_size": 49.0, "iv": 0.4656, "open_interest": 36.0, "volume": 163.0, "delta": -0.7093, "gamma": 0.0162, "vega": 0.1504, "theta": -1.9722, "rho": -0.0195, "theo": 15.9571, "change": -34.415, "open": 16.95, "high": 21.1, "low": 12.35, "tick": "up", "last_trade_price": 15.96, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -68.3176, "prev_day_close": 50.375}, {"option": "META260805C00605000", "bid": 3.05, "bid_size": 50.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.4912, "open_interest": 788.0, "volume": 2202.0, "delta": 0.2548, "gamma": 0.015, "vega": 0.1413, "theta": -1.7915, "rho": 0.008, "theo": 3.1628, "change": 2.8, "open": 0.54, "high": 5.9, "low": 0.14, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 560.0, "prev_day_close": 0.5}, {"option": "META260805P00605000", "bid": 16.6, "bid_size": 24.0, "ask": 18.9, "ask_size": 59.0, "iv": 0.4768, "open_interest": 115.0, "volume": 296.0, "delta": -0.7466, "gamma": 0.0151, "vega": 0.1409, "theta": -1.8017, "rho": -0.0208, "theo": 17.8412, "change": -37.55, "open": 32.3, "high": 32.3, "low": 13.8, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-08-03T15:30:41", "percent_change": -71.0501, "prev_day_close": 52.8499984741211}, {"option": "META260805C00607500", "bid": 2.43, "bid_size": 19.0, "ask": 3.2, "ask_size": 38.0, "iv": 0.4996, "open_interest": 442.0, "volume": 972.0, "delta": 0.221, "gamma": 0.0138, "vega": 0.1307, "theta": -1.6135, "rho": 0.007, "theo": 2.6365, "change": 2.405, "open": 0.53, "high": 5.18, "low": 0.48, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 528.571, "prev_day_close": 0.454999998211861}, {"option": "META260805P00607500", "bid": 18.45, "bid_size": 31.0, "ask": 20.75, "ask_size": 29.0, "iv": 0.469, "open_interest": 7.0, "volume": 11.0, "delta": -0.7806, "gamma": 0.0139, "vega": 0.13, "theta": -1.6233, "rho": -0.0207, "theo": 19.818, "change": -35.325, "open": 19.85, "high": 19.85, "low": 19.65, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -64.2565, "prev_day_close": 54.9750003814697}, {"option": "META260805C00610000", "bid": 2.2, "bid_size": 2.0, "ask": 2.39, "ask_size": 2.0, "iv": 0.4904, "open_interest": 581.0, "volume": 3527.0, "delta": 0.1906, "gamma": 0.0126, "vega": 0.1198, "theta": -1.4363, "rho": 0.006, "theo": 2.1927, "change": 1.93, "open": 0.55, "high": 4.75, "low": 0.55, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-03T15:59:43", "percent_change": 521.622, "prev_day_close": 0.370000004768372}, {"option": "META260805P00610000", "bid": 20.2, "bid_size": 28.0, "ask": 23.0, "ask_size": 40.0, "iv": 0.4653, "open_interest": 276.0, "volume": 16.0, "delta": -0.8111, "gamma": 0.0127, "vega": 0.1194, "theta": -1.4456, "rho": -0.0209, "theo": 21.8766, "change": -38.675, "open": 26.87, "high": 26.87, "low": 17.32, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-03T15:40:00", "percent_change": -67.0568, "prev_day_close": 57.6749992370606}, {"option": "META260805C00612500", "bid": 1.65, "bid_size": 37.0, "ask": 2.09, "ask_size": 26.0, "iv": 0.4912, "open_interest": 296.0, "volume": 572.0, "delta": 0.1637, "gamma": 0.0113, "vega": 0.1089, "theta": -1.2662, "rho": 0.0052, "theo": 1.8218, "change": 1.46, "open": 0.33, "high": 4.0, "low": 0.29, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 429.412, "prev_day_close": 0.339999996125698}, {"option": "META260805P00612500", "bid": 22.35, "bid_size": 26.0, "ask": 25.35, "ask_size": 26.0, "iv": 0.4781, "open_interest": 7.0, "volume": 10.0, "delta": -0.8381, "gamma": 0.0114, "vega": 0.108, "theta": -1.2733, "rho": -0.0211, "theo": 24.0097, "change": -38.455, "open": 23.86, "high": 29.65, "low": 19.75, "tick": "up", "last_trade_price": 21.77, "last_trade_time": "2026-08-03T15:02:38", "percent_change": -63.8522, "prev_day_close": 60.2250003814697}, {"option": "META260805C00615000", "bid": 1.45, "bid_size": 9.0, "ask": 1.79, "ask_size": 40.0, "iv": 0.5086, "open_interest": 73.0, "volume": 1013.0, "delta": 0.1402, "gamma": 0.0101, "vega": 0.0983, "theta": -1.1075, "rho": 0.0044, "theo": 1.5137, "change": 1.235, "open": 0.36, "high": 3.35, "low": 0.25, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-08-03T15:59:33", "percent_change": 418.644, "prev_day_close": 0.295000001788139}, {"option": "META260805P00615000", "bid": 22.25, "bid_size": 18.0, "ask": 27.9, "ask_size": 14.0, "iv": 0.3427, "open_interest": 1.0, "volume": 4.0, "delta": -0.8618, "gamma": 0.0102, "vega": 0.097, "theta": -1.1128, "rho": -0.0205, "theo": 26.2047, "change": -38.825, "open": 25.27, "high": 26.7, "low": 23.85, "tick": "down", "last_trade_price": 23.85, "last_trade_time": "2026-08-03T15:02:38", "percent_change": -61.9465, "prev_day_close": 62.6750011444092}, {"option": "META260805C00617500", "bid": 1.2, "bid_size": 27.0, "ask": 1.42, "ask_size": 42.0, "iv": 0.5088, "open_interest": 10.0, "volume": 322.0, "delta": 0.1198, "gamma": 0.009, "vega": 0.0883, "theta": -0.9631, "rho": 0.0038, "theo": 1.2595, "change": 1.06, "open": 0.69, "high": 2.88, "low": 0.6, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T15:59:30", "percent_change": 365.517, "prev_day_close": 0.28999999165535}, {"option": "META260805P00617500", "bid": 24.9, "bid_size": 10.0, "ask": 31.35, "ask_size": 14.0, "iv": 0.4619, "open_interest": 1.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.0091, "vega": 0.087, "theta": -0.9656, "rho": -0.0207, "theo": 28.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.9, "last_trade_time": "2026-07-23T13:49:48", "percent_change": 0.0, "prev_day_close": 65.3500022888184}, {"option": "META260805C00620000", "bid": 1.0, "bid_size": 36.0, "ask": 1.16, "ask_size": 14.0, "iv": 0.5126, "open_interest": 78.0, "volume": 2781.0, "delta": 0.1024, "gamma": 0.0079, "vega": 0.0789, "theta": -0.8344, "rho": 0.0032, "theo": 1.0505, "change": 0.89, "open": 0.24, "high": 2.58, "low": 0.2, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 329.63, "prev_day_close": 0.270000003278255}, {"option": "META260805P00620000", "bid": 28.4, "bid_size": 9.0, "ask": 32.25, "ask_size": 9.0, "iv": 0.4457, "open_interest": 2.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.008, "vega": 0.0771, "theta": -0.8348, "rho": -0.0199, "theo": 30.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.18, "last_trade_time": "2026-07-23T14:35:05", "percent_change": 0.0, "prev_day_close": 67.625}, {"option": "META260805C00622500", "bid": 0.76, "bid_size": 77.0, "ask": 0.97, "ask_size": 32.0, "iv": 0.5131, "open_interest": 10.0, "volume": 575.0, "delta": 0.0875, "gamma": 0.007, "vega": 0.0703, "theta": -0.7214, "rho": 0.0027, "theo": 0.8796, "change": 0.76, "open": 0.58, "high": 2.2, "low": 0.58, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 345.455, "prev_day_close": 0.220000006258488}, {"option": "META260805P00622500", "bid": 30.65, "bid_size": 9.0, "ask": 34.3, "ask_size": 5.0, "iv": 0.3914, "open_interest": 10.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0071, "vega": 0.0686, "theta": -0.7194, "rho": -0.0193, "theo": 33.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.83, "last_trade_time": "2026-07-30T09:30:18", "percent_change": 0.0, "prev_day_close": 70.6000022888184}, {"option": "META260805C00625000", "bid": 0.68, "bid_size": 26.0, "ask": 0.79, "ask_size": 15.0, "iv": 0.5215, "open_interest": 54.0, "volume": 1423.0, "delta": 0.0749, "gamma": 0.0061, "vega": 0.0626, "theta": -0.6237, "rho": 0.0023, "theo": 0.7399, "change": 0.58, "open": 0.4, "high": 1.86, "low": 0.4, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 276.19, "prev_day_close": 0.21000000089407}, {"option": "META260805P00625000", "bid": 32.75, "bid_size": 9.0, "ask": 37.1, "ask_size": 9.0, "iv": 0.3954, "open_interest": 15.0, "volume": 2.0, "delta": -0.9278, "gamma": 0.0062, "vega": 0.0606, "theta": -0.6207, "rho": -0.0185, "theo": 35.4468, "change": -22.28, "open": 50.92, "high": 50.92, "low": 50.92, "tick": "down", "last_trade_price": 50.92, "last_trade_time": "2026-08-03T09:37:42", "percent_change": -30.4372, "prev_day_close": 73.2000007629394}, {"option": "META260805C00627500", "bid": 0.6, "bid_size": 1.0, "ask": 0.78, "ask_size": 413.0, "iv": 0.5432, "open_interest": 19.0, "volume": 1553.0, "delta": 0.0643, "gamma": 0.0054, "vega": 0.0557, "theta": -0.54, "rho": 0.002, "theo": 0.626, "change": 0.6, "open": 0.34, "high": 1.61, "low": 0.34, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 315.789, "prev_day_close": 0.190000002272427}, {"option": "META260805P00627500", "bid": 33.8, "bid_size": 20.0, "ask": 40.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9385, "gamma": 0.0055, "vega": 0.0538, "theta": -0.5353, "rho": -0.017, "theo": 37.8373, "change": -38.125, "open": 37.0, "high": 37.0, "low": 37.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-08-03T13:38:28", "percent_change": -50.7488, "prev_day_close": 75.125}, {"option": "META260805C00630000", "bid": 0.52, "bid_size": 1.0, "ask": 0.58, "ask_size": 8.0, "iv": 0.5397, "open_interest": 75.0, "volume": 2198.0, "delta": 0.0554, "gamma": 0.0047, "vega": 0.0496, "theta": -0.4689, "rho": 0.0017, "theo": 0.533, "change": 0.34, "open": 0.31, "high": 1.38, "low": 0.31, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 178.947, "prev_day_close": 0.190000005066395}, {"option": "META260805P00630000", "bid": 36.2, "bid_size": 9.0, "ask": 43.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 14.0, "volume": 15.0, "delta": -0.9476, "gamma": 0.0048, "vega": 0.0474, "theta": -0.4649, "rho": -0.0174, "theo": 40.2488, "change": -39.84, "open": 37.71, "high": 37.71, "low": 37.71, "tick": "no_change", "last_trade_price": 37.71, "last_trade_time": "2026-08-03T15:17:39", "percent_change": -51.3733, "prev_day_close": 77.5499992370606}, {"option": "META260805C00632500", "bid": 0.4, "bid_size": 47.0, "ask": 0.49, "ask_size": 24.0, "iv": 0.5443, "open_interest": 11.0, "volume": 755.0, "delta": 0.0479, "gamma": 0.0041, "vega": 0.0442, "theta": -0.4089, "rho": 0.0015, "theo": 0.4572, "change": 0.275, "open": 0.38, "high": 1.3, "low": 0.33, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 157.143, "prev_day_close": 0.175000000745058}, {"option": "META260805P00632500", "bid": 38.6, "bid_size": 9.0, "ask": 45.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0042, "vega": 0.0416, "theta": -0.4049, "rho": -0.0165, "theo": 42.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0500030517578}, {"option": "META260805C00635000", "bid": 0.37, "bid_size": 1.0, "ask": 0.42, "ask_size": 18.0, "iv": 0.5539, "open_interest": 23.0, "volume": 1513.0, "delta": 0.0417, "gamma": 0.0036, "vega": 0.0395, "theta": -0.3582, "rho": 0.0013, "theo": 0.395, "change": 0.205, "open": 0.18, "high": 1.0, "low": 0.15, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 132.258, "prev_day_close": 0.154999995604157}, {"option": "META260805P00635000", "bid": 41.05, "bid_size": 9.0, "ask": 47.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0037, "vega": 0.0366, "theta": -0.3552, "rho": -0.0142, "theo": 45.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.54, "last_trade_time": "2026-07-31T15:08:28", "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "META260805C00637500", "bid": 0.27, "bid_size": 40.0, "ask": 0.38, "ask_size": 34.0, "iv": 0.5608, "open_interest": 47.0, "volume": 294.0, "delta": 0.0364, "gamma": 0.0032, "vega": 0.0354, "theta": -0.3155, "rho": 0.0011, "theo": 0.3438, "change": 0.225, "open": 0.09, "high": 1.04, "low": 0.09, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 180.0, "prev_day_close": 0.125000001862645}, {"option": "META260805P00637500", "bid": 43.5, "bid_size": 8.0, "ask": 50.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0033, "vega": 0.0325, "theta": -0.3147, "rho": -0.0135, "theo": 47.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.84, "last_trade_time": "2026-07-22T09:36:46", "percent_change": 0.0, "prev_day_close": 85.3000030517578}, {"option": "META260805C00640000", "bid": 0.26, "bid_size": 36.0, "ask": 0.51, "ask_size": 89.0, "iv": 0.6018, "open_interest": 39.0, "volume": 485.0, "delta": 0.032, "gamma": 0.0028, "vega": 0.0318, "theta": -0.2795, "rho": 0.001, "theo": 0.3016, "change": 0.205, "open": 0.31, "high": 0.75, "low": 0.27, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:59:15", "percent_change": 178.261, "prev_day_close": 0.114999999292195}, {"option": "META260805P00640000", "bid": 45.95, "bid_size": 23.0, "ask": 52.85, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 40.0, "delta": -0.9714, "gamma": 0.0029, "vega": 0.0287, "theta": -0.2804, "rho": -0.0136, "theo": 50.0353, "change": -39.525, "open": 48.0, "high": 50.0, "low": 45.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-08-03T13:06:41", "percent_change": -45.1585, "prev_day_close": 87.5250015258789}, {"option": "META260805C00642500", "bid": 0.23, "bid_size": 11.0, "ask": 0.29, "ask_size": 26.0, "iv": 0.5851, "open_interest": 6.0, "volume": 260.0, "delta": 0.0283, "gamma": 0.0025, "vega": 0.0288, "theta": -0.249, "rho": 0.0009, "theo": 0.2664, "change": 0.15, "open": 0.25, "high": 0.75, "low": 0.08, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:59:33", "percent_change": 115.385, "prev_day_close": 0.129999997094274}, {"option": "META260805P00642500", "bid": 48.45, "bid_size": 11.0, "ask": 55.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0026, "vega": 0.0261, "theta": -0.2513, "rho": -0.0106, "theo": 52.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0250015258789}, {"option": "META260805C00645000", "bid": 0.05, "bid_size": 90.0, "ask": 0.37, "ask_size": 82.0, "iv": 0.5874, "open_interest": 28.0, "volume": 196.0, "delta": 0.0252, "gamma": 0.0022, "vega": 0.026, "theta": -0.223, "rho": 0.0008, "theo": 0.2369, "change": 0.125, "open": 0.61, "high": 0.61, "low": 0.07, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:51:59", "percent_change": 92.5926, "prev_day_close": 0.13499999511987}, {"option": "META260805P00645000", "bid": 51.9, "bid_size": 23.0, "ask": 57.8, "ask_size": 23.0, "iv": 0.5039, "open_interest": 11.0, "volume": 4.0, "delta": -0.9784, "gamma": 0.0023, "vega": 0.0222, "theta": -0.2286, "rho": -0.0107, "theo": 54.9787, "change": -39.195, "open": 52.5, "high": 54.48, "low": 52.25, "tick": "down", "last_trade_price": 53.38, "last_trade_time": "2026-08-03T15:46:53", "percent_change": -42.3386, "prev_day_close": 92.5750007629394}, {"option": "META260805C00647500", "bid": 0.07, "bid_size": 96.0, "ask": 0.25, "ask_size": 34.0, "iv": 0.5849, "open_interest": 24.0, "volume": 70.0, "delta": 0.0224, "gamma": 0.002, "vega": 0.0236, "theta": -0.2008, "rho": 0.0007, "theo": 0.212, "change": 0.15, "open": 0.39, "high": 0.59, "low": 0.18, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:57:03", "percent_change": 115.385, "prev_day_close": 0.129999999888241}, {"option": "META260805P00647500", "bid": 53.4, "bid_size": 9.0, "ask": 60.25, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.002, "vega": 0.02, "theta": -0.2092, "rho": -0.0102, "theo": 57.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0750007629394}, {"option": "META260805C00650000", "bid": 0.17, "bid_size": 1.0, "ask": 0.21, "ask_size": 160.0, "iv": 0.6184, "open_interest": 133.0, "volume": 2439.0, "delta": 0.0201, "gamma": 0.0018, "vega": 0.0216, "theta": -0.1816, "rho": 0.0006, "theo": 0.1907, "change": 0.08, "open": 0.12, "high": 0.48, "low": 0.1, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 88.8889, "prev_day_close": 0.0899999979883432}, {"option": "META260805P00650000", "bid": 55.9, "bid_size": 9.0, "ask": 62.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0018, "vega": 0.0182, "theta": -0.1924, "rho": -0.0103, "theo": 59.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.61, "last_trade_time": "2026-07-29T10:59:26", "percent_change": 0.0, "prev_day_close": 97.625}, {"option": "META260805C00652500", "bid": 0.12, "bid_size": 54.0, "ask": 0.29, "ask_size": 50.0, "iv": 0.649, "open_interest": 12.0, "volume": 31.0, "delta": 0.0181, "gamma": 0.0016, "vega": 0.0198, "theta": -0.165, "rho": 0.0006, "theo": 0.1725, "change": 0.08, "open": 0.29, "high": 0.35, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T13:35:30", "percent_change": 66.6667, "prev_day_close": 0.119999999180436}, {"option": "META260805P00652500", "bid": 58.35, "bid_size": 9.0, "ask": 65.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0016, "vega": 0.0168, "theta": -0.1777, "rho": -0.0104, "theo": 62.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.025001525879}, {"option": "META260805C00655000", "bid": 0.1, "bid_size": 69.0, "ask": 0.3, "ask_size": 62.0, "iv": 0.6674, "open_interest": 30.0, "volume": 54.0, "delta": 0.0164, "gamma": 0.0014, "vega": 0.0181, "theta": -0.1504, "rho": 0.0005, "theo": 0.1566, "change": -0.025, "open": 0.2, "high": 0.3, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:55:21", "percent_change": -20.0, "prev_day_close": 0.124999997206032}, {"option": "META260805P00655000", "bid": 60.85, "bid_size": 9.0, "ask": 67.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0014, "vega": 0.0143, "theta": -0.166, "rho": -0.0073, "theo": 64.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.24, "last_trade_time": "2026-07-30T11:19:24", "percent_change": 0.0, "prev_day_close": 102.575000762939}, {"option": "META260805C00657500", "bid": 0.01, "bid_size": 177.0, "ask": 0.29, "ask_size": 59.0, "iv": 0.6607, "open_interest": 10.0, "volume": 9.0, "delta": 0.0149, "gamma": 0.0013, "vega": 0.0166, "theta": -0.1377, "rho": 0.0005, "theo": 0.1428, "change": 0.065, "open": 0.19, "high": 0.27, "low": 0.15, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T12:52:41", "percent_change": 61.9048, "prev_day_close": 0.105000000447035}, {"option": "META260805P00657500", "bid": 63.35, "bid_size": 9.0, "ask": 70.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0013, "vega": 0.0126, "theta": -0.1562, "rho": -0.0073, "theo": 67.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.025001525879}, {"option": "META260805C00660000", "bid": 0.07, "bid_size": 61.0, "ask": 0.23, "ask_size": 89.0, "iv": 0.6806, "open_interest": 63.0, "volume": 125.0, "delta": 0.0135, "gamma": 0.0012, "vega": 0.0153, "theta": -0.1264, "rho": 0.0004, "theo": 0.1307, "change": 0.025, "open": 0.3, "high": 0.33, "low": 0.03, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:49:23", "percent_change": 20.0, "prev_day_close": 0.125}, {"option": "META260805P00660000", "bid": 65.85, "bid_size": 9.0, "ask": 72.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0012, "vega": 0.0114, "theta": -0.1476, "rho": -0.007, "theo": 69.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.65, "last_trade_time": "2026-07-24T15:14:08", "percent_change": 0.0, "prev_day_close": 107.575000762939}, {"option": "META260805C00662500", "bid": 0.07, "bid_size": 90.0, "ask": 0.27, "ask_size": 69.0, "iv": 0.7124, "open_interest": 38.0, "volume": 6.0, "delta": 0.0124, "gamma": 0.0011, "vega": 0.0142, "theta": -0.1163, "rho": 0.0004, "theo": 0.12, "change": 0.07, "open": 0.18, "high": 0.2, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T12:51:40", "percent_change": 70.0, "prev_day_close": 0.100000003352761}, {"option": "META260805P00662500", "bid": 68.3, "bid_size": 7.0, "ask": 75.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.001, "vega": 0.0106, "theta": -0.1398, "rho": -0.007, "theo": 72.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "META260805C00665000", "bid": 0.06, "bid_size": 90.0, "ask": 0.13, "ask_size": 61.0, "iv": 0.6788, "open_interest": 30.0, "volume": 45.0, "delta": 0.0113, "gamma": 0.001, "vega": 0.0131, "theta": -0.1073, "rho": 0.0004, "theo": 0.1104, "change": -0.04, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:55:41", "percent_change": -28.5714, "prev_day_close": 0.139999999664724}, {"option": "META260805P00665000", "bid": 70.8, "bid_size": 9.0, "ask": 77.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0009, "vega": 0.0099, "theta": -0.1328, "rho": -0.007, "theo": 74.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.575000762939}, {"option": "META260805C00667500", "bid": 0.03, "bid_size": 73.0, "ask": 0.23, "ask_size": 74.0, "iv": 0.7255, "open_interest": 12.0, "volume": 4.0, "delta": 0.0104, "gamma": 0.0009, "vega": 0.0122, "theta": -0.0992, "rho": 0.0003, "theo": 0.1019, "change": 0.095, "open": 0.56, "high": 0.56, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T14:08:05", "percent_change": 111.765, "prev_day_close": 0.084999998100102}, {"option": "META260805P00667500", "bid": 73.3, "bid_size": 9.0, "ask": 80.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0008, "vega": 0.0093, "theta": -0.1265, "rho": -0.0046, "theo": 77.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "META260805C00670000", "bid": 0.05, "bid_size": 117.0, "ask": 0.19, "ask_size": 171.0, "iv": 0.7369, "open_interest": 35.0, "volume": 75.0, "delta": 0.0095, "gamma": 0.0008, "vega": 0.0113, "theta": -0.0919, "rho": 0.0003, "theo": 0.0942, "change": -0.02, "open": 0.01, "high": 0.29, "low": 0.01, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:19:29", "percent_change": -16.6667, "prev_day_close": 0.120000001974404}, {"option": "META260805P00670000", "bid": 75.8, "bid_size": 9.0, "ask": 82.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0008, "vega": 0.0076, "theta": -0.1219, "rho": -0.0044, "theo": 79.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "META260805C00672500", "bid": 0.01, "bid_size": 48.0, "ask": 0.18, "ask_size": 77.0, "iv": 0.7341, "open_interest": 10.0, "volume": 33.0, "delta": 0.0088, "gamma": 0.0007, "vega": 0.0105, "theta": -0.0854, "rho": 0.0003, "theo": 0.0873, "change": -0.045, "open": 0.08, "high": 0.19, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:53:20", "percent_change": -36.0, "prev_day_close": 0.124999997206032}, {"option": "META260805P00672500", "bid": 78.3, "bid_size": 5.0, "ask": 85.15, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0007, "vega": 0.0067, "theta": -0.1176, "rho": -0.0042, "theo": 82.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.224998474121}, {"option": "META260805C00675000", "bid": 0.05, "bid_size": 23.0, "ask": 0.12, "ask_size": 125.0, "iv": 0.7424, "open_interest": 167.0, "volume": 70.0, "delta": 0.0081, "gamma": 0.0007, "vega": 0.0098, "theta": -0.0794, "rho": 0.0002, "theo": 0.081, "change": -0.005, "open": 0.1, "high": 0.13, "low": 0.07, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:42:04", "percent_change": -5.88235, "prev_day_close": 0.0849999971687794}, {"option": "META260805P00675000", "bid": 80.8, "bid_size": 9.0, "ask": 87.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0006, "vega": 0.0061, "theta": -0.1139, "rho": -0.0042, "theo": 84.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.95, "last_trade_time": "2026-07-30T14:52:42", "percent_change": 0.0, "prev_day_close": 122.700000762939}, {"option": "META260805C00677500", "bid": 0.01, "bid_size": 123.0, "ask": 0.15, "ask_size": 119.0, "iv": 0.7549, "open_interest": 4.0, "volume": 16.0, "delta": 0.0075, "gamma": 0.0006, "vega": 0.0091, "theta": -0.0739, "rho": 0.0002, "theo": 0.0753, "change": 0.015, "open": 0.23, "high": 0.23, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T13:34:44", "percent_change": 23.0769, "prev_day_close": 0.0649999985471368}, {"option": "META260805P00677500", "bid": 83.3, "bid_size": 9.0, "ask": 90.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0006, "vega": 0.0057, "theta": -0.1104, "rho": -0.0042, "theo": 87.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.025001525879}, {"option": "META260805C00680000", "bid": 0.05, "bid_size": 2.0, "ask": 0.08, "ask_size": 25.0, "iv": 0.7546, "open_interest": 103.0, "volume": 30.0, "delta": 0.0069, "gamma": 0.0006, "vega": 0.0085, "theta": -0.0689, "rho": 0.0002, "theo": 0.0702, "change": -0.055, "open": 0.09, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:26:01", "percent_change": -37.931, "prev_day_close": 0.145000000484288}, {"option": "META260805P00680000", "bid": 85.8, "bid_size": 24.0, "ask": 92.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0005, "vega": 0.0054, "theta": -0.1072, "rho": -0.0042, "theo": 89.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.724998474121}, {"option": "META260805C00682500", "bid": 0.01, "bid_size": 96.0, "ask": 0.18, "ask_size": 109.0, "iv": 0.8061, "open_interest": 28.0, "volume": 28.0, "delta": 0.0064, "gamma": 0.0005, "vega": 0.008, "theta": -0.0643, "rho": 0.0002, "theo": 0.0654, "change": -0.025, "open": 0.11, "high": 0.18, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:59:11", "percent_change": -33.3333, "prev_day_close": 0.0750000001862645}, {"option": "META260805P00682500", "bid": 88.3, "bid_size": 9.0, "ask": 95.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0005, "vega": 0.0051, "theta": -0.1043, "rho": -0.0043, "theo": 92.3491, "change": 0.0, "open": 0.0, "high": 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": "META260805C00685000", "bid": 0.01, "bid_size": 85.0, "ask": 0.29, "ask_size": 206.0, "iv": 0.8715, "open_interest": 14.0, "volume": 13.0, "delta": 0.006, "gamma": 0.0005, "vega": 0.0074, "theta": -0.0602, "rho": 0.0002, "theo": 0.0611, "change": 0.06, "open": 0.18, "high": 0.18, "low": 0.06, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:59:08", "percent_change": 66.6667, "prev_day_close": 0.090000000782311}, {"option": "META260805P00685000", "bid": 90.75, "bid_size": 9.0, "ask": 97.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0004, "vega": 0.0048, "theta": -0.1015, "rho": -0.0043, "theo": 94.8464, "change": 0.0, "open": 0.0, "high": 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": "META260805C00687500", "bid": 0.01, "bid_size": 48.0, "ask": 0.19, "ask_size": 106.0, "iv": 0.8466, "open_interest": 19.0, "volume": 7.0, "delta": 0.0055, "gamma": 0.0004, "vega": 0.007, "theta": -0.0563, "rho": 0.0002, "theo": 0.0572, "change": -0.105, "open": 0.19, "high": 0.19, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T12:04:07", "percent_change": -51.2195, "prev_day_close": 0.205000002868474}, {"option": "META260805P00687500", "bid": 93.3, "bid_size": 9.0, "ask": 100.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0004, "vega": 0.0041, "theta": -0.0994, "rho": -0.0023, "theo": 97.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.075004577637}, {"option": "META260805C00690000", "bid": 0.01, "bid_size": 86.0, "ask": 0.08, "ask_size": 134.0, "iv": 0.7913, "open_interest": 19.0, "volume": 3.0, "delta": 0.0052, "gamma": 0.0004, "vega": 0.0065, "theta": -0.0528, "rho": 0.0002, "theo": 0.0536, "change": -0.03, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T11:16:01", "percent_change": -30.0, "prev_day_close": 0.0999999986961484}, {"option": "META260805P00690000", "bid": 95.8, "bid_size": 9.0, "ask": 102.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0003, "vega": 0.0032, "theta": -0.0977, "rho": -0.0023, "theo": 99.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "META260805C00692500", "bid": 0.01, "bid_size": 67.0, "ask": 0.16, "ask_size": 122.0, "iv": 0.8652, "open_interest": 35.0, "volume": 3.0, "delta": 0.0048, "gamma": 0.0004, "vega": 0.0061, "theta": -0.0496, "rho": 0.0001, "theo": 0.0502, "change": 0.095, "open": 0.1, "high": 0.16, "low": 0.1, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:56:13", "percent_change": 146.154, "prev_day_close": 0.0649999985471368}, {"option": "META260805P00692500", "bid": 98.3, "bid_size": 18.0, "ask": 105.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9974, "gamma": 0.0003, "vega": 0.003, "theta": -0.0962, "rho": -0.0022, "theo": 102.3409, "change": -39.79, "open": 100.17, "high": 100.21, "low": 100.17, "tick": "up", "last_trade_price": 100.21, "last_trade_time": "2026-08-03T13:09:28", "percent_change": -28.4214, "prev_day_close": 140.0}, {"option": "META260805C00695000", "bid": 0.01, "bid_size": 21.0, "ask": 0.09, "ask_size": 104.0, "iv": 0.8328, "open_interest": 30.0, "volume": 3.0, "delta": 0.0045, "gamma": 0.0004, "vega": 0.0058, "theta": -0.0466, "rho": 0.0001, "theo": 0.0472, "change": 0.02, "open": 0.03, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T11:11:06", "percent_change": 28.5714, "prev_day_close": 0.0699999975040555}, {"option": "META260805P00695000", "bid": 100.8, "bid_size": 9.0, "ask": 107.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0947, "rho": -0.0022, "theo": 104.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.5}, {"option": "META260805C00697500", "bid": 0.01, "bid_size": 9.0, "ask": 0.16, "ask_size": 110.0, "iv": 0.8993, "open_interest": 2061.0, "volume": 4.0, "delta": 0.0042, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0438, "rho": 0.0001, "theo": 0.0443, "change": 0.095, "open": 0.13, "high": 0.16, "low": 0.13, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:55:45", "percent_change": 146.154, "prev_day_close": 0.0649999985471368}, {"option": "META260805P00697500", "bid": 103.3, "bid_size": 6.0, "ask": 110.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0934, "rho": -0.0022, "theo": 107.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "META260805C00700000", "bid": 0.01, "bid_size": 6.0, "ask": 0.08, "ask_size": 110.0, "iv": 0.8559, "open_interest": 207.0, "volume": 134.0, "delta": 0.0039, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0412, "rho": 0.0001, "theo": 0.0417, "change": -0.01, "open": 0.03, "high": 0.11, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:52:46", "percent_change": -16.6667, "prev_day_close": 0.0599999995902181}, {"option": "META260805P00700000", "bid": 105.8, "bid_size": 9.0, "ask": 112.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0921, "rho": -0.0022, "theo": 109.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.18, "last_trade_time": "2026-07-31T10:01:50", "percent_change": 0.0, "prev_day_close": 147.575004577637}, {"option": "META260805C00702500", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 122.0, "iv": 0.8616, "open_interest": 26.0, "volume": 7.0, "delta": 0.0037, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0389, "rho": 0.0001, "theo": 0.0393, "change": -0.005, "open": 0.09, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:58:40", "percent_change": -9.09091, "prev_day_close": 0.0550000006332994}, {"option": "META260805P00702500", "bid": 108.3, "bid_size": 9.0, "ask": 115.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0909, "rho": -0.0022, "theo": 112.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.075004577637}, {"option": "META260805C00705000", "bid": 0.01, "bid_size": 1.0, "ask": 0.14, "ask_size": 153.0, "iv": 0.9296, "open_interest": 91.0, "volume": 29.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0367, "rho": 0.0001, "theo": 0.037, "change": 0.065, "open": 0.13, "high": 0.16, "low": 0.01, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:55:53", "percent_change": 86.6667, "prev_day_close": 0.0750000001862645}, {"option": "META260805P00705000", "bid": 110.6, "bid_size": 9.0, "ask": 117.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0898, "rho": -0.0022, "theo": 114.8345, "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": 152.724998474121}, {"option": "META260805C00707500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 95.0, "iv": 0.9131, "open_interest": 1.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.0043, "theta": -0.0346, "rho": 0.0001, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-30T09:42:55", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "META260805P00707500", "bid": 113.3, "bid_size": 9.0, "ask": 120.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0888, "rho": -0.0023, "theo": 117.3335, "change": 0.0, "open": 0.0, "high": 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": "META260805C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 123.0, "iv": 0.9289, "open_interest": 190.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.004, "theta": -0.0327, "rho": 0.0001, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T09:49:53", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "META260805P00710000", "bid": 115.8, "bid_size": 9.0, "ask": 122.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.002, "theta": -0.0879, "rho": -0.001, "theo": 119.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.575004577637}, {"option": "META260805C00712500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 72.0, "iv": 0.9446, "open_interest": 26.0, "volume": 3.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.0038, "theta": -0.031, "rho": 0.0001, "theo": 0.0312, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:02:16", "percent_change": -9.09091, "prev_day_close": 0.0550000006332994}, {"option": "META260805P00712500", "bid": 118.3, "bid_size": 9.0, "ask": 125.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0873, "rho": -0.001, "theo": 122.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.224998474121}, {"option": "META260805C00715000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.9603, "open_interest": 110.0, "volume": 6.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0293, "rho": 0.0001, "theo": 0.0295, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:15:29", "percent_change": -11.1111, "prev_day_close": 0.0450000017881393}, {"option": "META260805P00715000", "bid": 120.8, "bid_size": 9.0, "ask": 127.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0868, "rho": -0.001, "theo": 124.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.724998474121}, {"option": "META260805C00717500", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 97.0, "iv": 1.0927, "open_interest": 18.0, "volume": 45.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0278, "rho": 0.0001, "theo": 0.028, "change": 0.08, "open": 0.16, "high": 0.16, "low": 0.02, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T14:49:03", "percent_change": 200.0, "prev_day_close": 0.0399999991059303}, {"option": "META260805P00717500", "bid": 123.3, "bid_size": 18.0, "ask": 130.15, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0862, "rho": -0.001, "theo": 127.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.525001525879}, {"option": "META260805C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 69.0, "iv": 0.9913, "open_interest": 325.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0263, "rho": 0.0001, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T15:39:31", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "META260805P00720000", "bid": 125.8, "bid_size": 9.0, "ask": 132.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0858, "rho": -0.001, "theo": 129.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.575004577637}, {"option": "META260805C00722500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 67.0, "iv": 1.0066, "open_interest": 594.0, "volume": 15.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0031, "theta": -0.025, "rho": 0.0001, "theo": 0.0252, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T10:38:00", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "META260805P00722500", "bid": 128.3, "bid_size": 9.0, "ask": 135.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0853, "rho": -0.001, "theo": 132.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "META260805C00725000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 42.0, "iv": 1.022, "open_interest": 8.0, "volume": 2.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0237, "rho": 0.0001, "theo": 0.0239, "change": 0.025, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:40:36", "percent_change": 55.5555, "prev_day_close": 0.0450000017881393}, {"option": "META260805P00725000", "bid": 130.8, "bid_size": 9.0, "ask": 137.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.001, "theta": -0.0849, "rho": -0.001, "theo": 134.8296, "change": 0.0, "open": 0.0, "high": 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": "META260805C00727500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 81.0, "iv": 1.0372, "open_interest": 10.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0226, "rho": 0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-30T10:16:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260805P00727500", "bid": 133.3, "bid_size": 9.0, "ask": 140.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.001, "theta": -0.0845, "rho": -0.001, "theo": 137.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.450004577637}, {"option": "META260805C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 52.0, "iv": 1.0523, "open_interest": 6.0, "volume": 2.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0214, "rho": 0.0001, "theo": 0.0216, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:27:48", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "META260805P00730000", "bid": 135.8, "bid_size": 9.0, "ask": 142.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.001, "theta": -0.0841, "rho": -0.001, "theo": 139.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.525001525879}, {"option": "META260805C00732500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 44.0, "iv": 1.0674, "open_interest": 2.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0204, "rho": 0.0, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-30T09:47:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260805P00732500", "bid": 138.3, "bid_size": 9.0, "ask": 145.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0837, "rho": -0.001, "theo": 142.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.075004577637}, {"option": "META260805C00735000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.0824, "open_interest": 2.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0194, "rho": 0.0, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-30T09:47:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260805P00735000", "bid": 140.8, "bid_size": 7.0, "ask": 147.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0833, "rho": -0.001, "theo": 144.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.724998474121}, {"option": "META260805C00737500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.0973, "open_interest": 3.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0185, "rho": 0.0, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-07-30T09:48:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260805P00737500", "bid": 143.3, "bid_size": 9.0, "ask": 150.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0008, "theta": -0.083, "rho": -0.0007, "theo": 147.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.0}, {"option": "META260805C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.966, "open_interest": 5.0, "volume": 137.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0177, "rho": 0.0, "theo": 0.0178, "change": -0.03, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:09:11", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "META260805P00740000", "bid": 145.8, "bid_size": 9.0, "ask": 152.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0828, "rho": -0.0004, "theo": 149.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.5}, {"option": "META260805C00742500", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 1.0, "iv": 1.5239, "open_interest": 104.0, "volume": 11.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0168, "rho": 0.0, "theo": 0.0169, "change": -0.345, "open": 0.15, "high": 0.17, "low": 0.01, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T10:03:08", "percent_change": -66.9903, "prev_day_close": 0.514999985694885}, {"option": "META260805P00742500", "bid": 148.3, "bid_size": 9.0, "ask": 155.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0005, "theta": -0.0826, "rho": -0.0004, "theo": 152.3273, "change": 0.0, "open": 0.0, "high": 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": "META260805C00745000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.1416, "open_interest": 5.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.002, "theta": -0.0161, "rho": 0.0, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-30T09:56:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260805P00745000", "bid": 150.8, "bid_size": 6.0, "ask": 157.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0004, "theta": -0.0825, "rho": -0.0004, "theo": 154.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.5}, {"option": "META260805C00747500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.1563, "open_interest": 9.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0154, "rho": 0.0, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T14:54:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260805P00747500", "bid": 153.3, "bid_size": 9.0, "ask": 160.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0004, "theta": -0.0823, "rho": -0.0004, "theo": 157.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.049995422363}, {"option": "META260805C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 18.0, "iv": 0.9673, "open_interest": 29.0, "volume": 404.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0147, "rho": 0.0, "theo": 0.0147, "change": -0.04, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "META260805P00750000", "bid": 155.8, "bid_size": 9.0, "ask": 162.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0004, "theta": -0.0822, "rho": -0.0004, "theo": 159.8269, "change": 0.0, "open": 0.0, "high": 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": "META260805C00755000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0264, "open_interest": 4.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0134, "rho": 0.0, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T09:57:25", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260805P00755000", "bid": 160.6, "bid_size": 9.0, "ask": 167.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0004, "theta": -0.0819, "rho": -0.0004, "theo": 164.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.625}, {"option": "META260805C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.0165, "open_interest": 3.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0123, "rho": 0.0, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-30T09:56:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260805P00760000", "bid": 165.8, "bid_size": 7.0, "ask": 172.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0816, "rho": -0.0004, "theo": 169.8263, "change": 0.0, "open": 0.0, "high": 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": "META260805C00765000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.2568, "open_interest": 31.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0113, "rho": 0.0, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-07-30T10:01:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260805P00765000", "bid": 170.8, "bid_size": 8.0, "ask": 177.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0814, "rho": -0.0004, "theo": 174.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.5}, {"option": "META260805C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.2849, "open_interest": 27.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0104, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-30T10:04:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "META260805P00770000", "bid": 175.8, "bid_size": 7.0, "ask": 182.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0812, "rho": -0.0004, "theo": 179.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.575004577637}, {"option": "META260805C00775000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.0887, "open_interest": 12.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0012, "theta": -0.0096, "rho": 0.0, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-07-29T15:56:38", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260805P00775000", "bid": 180.8, "bid_size": 9.0, "ask": 187.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.081, "rho": -0.0001, "theo": 184.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.5}, {"option": "META260805C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 1.1697, "open_interest": 9.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0011, "theta": -0.0089, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-07-29T12:53:10", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260805P00780000", "bid": 185.8, "bid_size": 9.0, "ask": 192.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0809, "rho": -0.0001, "theo": 189.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.16, "last_trade_time": "2026-07-31T09:31:02", "percent_change": 0.0, "prev_day_close": 227.275001525879}, {"option": "META260805C00785000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.1358, "open_interest": 21.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.001, "theta": -0.0082, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-07-29T12:23:46", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260805P00785000", "bid": 190.8, "bid_size": 7.0, "ask": 197.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0809, "rho": -0.0001, "theo": 194.8256, "change": 0.0, "open": 0.0, "high": 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": "META260805C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.1591, "open_interest": 39.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0009, "theta": -0.0076, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-07-29T14:14:47", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260805P00790000", "bid": 195.8, "bid_size": 6.0, "ask": 202.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0808, "rho": -0.0001, "theo": 199.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.96, "last_trade_time": "2026-07-31T09:32:19", "percent_change": 0.0, "prev_day_close": 237.5}, {"option": "META260805C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3491, "open_interest": 30.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0008, "theta": -0.007, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-07-29T14:14:47", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260805P00795000", "bid": 200.8, "bid_size": 9.0, "ask": 207.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0807, "rho": -0.0001, "theo": 204.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.5}, {"option": "META260805C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.2051, "open_interest": 17.0, "volume": 57.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.0066, "rho": 0.0, "theo": 0.0066, "change": 0.005, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:15:41", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "META260805P00800000", "bid": 205.8, "bid_size": 9.0, "ask": 212.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0807, "rho": -0.0001, "theo": 209.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.5}, {"option": "META260805C00805000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.2279, "open_interest": 25.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0007, "theta": -0.0061, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-07-30T10:02:08", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260805P00805000", "bid": 210.8, "bid_size": 9.0, "ask": 217.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0806, "rho": -0.0001, "theo": 214.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.575004577637}, {"option": "META260805C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.2504, "open_interest": 5.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0057, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-07-29T13:54:07", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260805P00810000", "bid": 215.75, "bid_size": 5.0, "ask": 222.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0806, "rho": -0.0001, "theo": 219.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.575004577637}, {"option": "META260805C00815000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.5008, "open_interest": 26.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0053, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-07-29T13:50:37", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260805P00815000", "bid": 220.6, "bid_size": 9.0, "ask": 227.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0805, "rho": -0.0001, "theo": 224.8252, "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": 262.5}, {"option": "META260805C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.295, "open_interest": 5.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-29T12:48:35", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260805P00820000", "bid": 225.8, "bid_size": 9.0, "ask": 232.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0805, "rho": -0.0001, "theo": 229.8252, "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": 267.574996948242}, {"option": "META260805C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.3171, "open_interest": 8.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0046, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-28T10:25:24", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260805P00825000", "bid": 230.75, "bid_size": 5.0, "ask": 237.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 234.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.574996948242}, {"option": "META260805C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.339, "open_interest": 36.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0043, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-07-24T13:32:32", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260805P00830000", "bid": 235.8, "bid_size": 9.0, "ask": 242.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 239.8251, "change": 0.0, "open": 0.0, "high": 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": "META260805C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.3607, "open_interest": 5.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0041, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-24T12:24:37", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260805P00835000", "bid": 240.8, "bid_size": 6.0, "ask": 247.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 244.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.5}, {"option": "META260805C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.3822, "open_interest": 241.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0038, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-24T11:03:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260805P00840000", "bid": 245.6, "bid_size": 8.0, "ask": 252.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 249.8251, "change": 0.0, "open": 0.0, "high": 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": "META260805C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.4036, "open_interest": 27.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0036, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-24T13:20:30", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260805P00845000", "bid": 250.8, "bid_size": 9.0, "ask": 257.65, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 254.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.5}, {"option": "META260807C00100000", "bid": 487.5, "bid_size": 1.0, "ask": 495.0, "ask_size": 2.0, "iv": 7.5395, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0164, "theo": 490.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 434.35, "last_trade_time": "2026-07-30T11:21:57", "percent_change": 0.0, "prev_day_close": 452.775009155273}, {"option": "META260807P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 500.0, "iv": 4.7678, "open_interest": 3.0, "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": 0.03, "last_trade_time": "2026-07-31T11:29:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260807C00110000", "bid": 477.4, "bid_size": 1.0, "ask": 485.15, "ask_size": 1.0, "iv": 7.0616, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0181, "theo": 480.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 432.94, "last_trade_time": "2026-07-31T11:32:12", "percent_change": 0.0, "prev_day_close": 442.925003051758}, {"option": "META260807P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 500.0, "iv": 4.5132, "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": 0.00499999988824129}, {"option": "META260807C00120000", "bid": 467.45, "bid_size": 1.0, "ask": 475.3, "ask_size": 1.0, "iv": 6.7219, "open_interest": 0.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0197, "theo": 470.3058, "change": 40.515, "open": 470.67, "high": 473.34, "low": 470.67, "tick": "up", "last_trade_price": 473.34, "last_trade_time": "2026-08-03T15:00:42", "percent_change": 9.36059, "prev_day_close": 432.825012207031}, {"option": "META260807P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 500.0, "iv": 4.2815, "open_interest": 42.0, "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": 0.01, "last_trade_time": "2026-07-30T12:33:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260807C00130000", "bid": 457.55, "bid_size": 1.0, "ask": 465.5, "ask_size": 1.0, "iv": 6.4394, "open_interest": 0.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0213, "theo": 460.313, "change": 40.215, "open": 460.77, "high": 463.34, "low": 460.77, "tick": "up", "last_trade_price": 463.34, "last_trade_time": "2026-08-03T15:00:42", "percent_change": 9.50428, "prev_day_close": 423.125}, {"option": "META260807P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 4.2604, "open_interest": 11.0, "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": 0.03, "last_trade_time": "2026-07-31T15:25:31", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "META260807C00140000", "bid": 447.55, "bid_size": 1.0, "ask": 455.0, "ask_size": 2.0, "iv": 6.0678, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.023, "theo": 450.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 413.25}, {"option": "META260807P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 4.0549, "open_interest": 6.0, "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": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T15:25:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807C00150000", "bid": 437.55, "bid_size": 1.0, "ask": 444.85, "ask_size": 1.0, "iv": 5.8568, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0246, "theo": 440.3273, "change": 42.57, "open": 445.77, "high": 445.77, "low": 445.77, "tick": "up", "last_trade_price": 445.77, "last_trade_time": "2026-08-03T12:29:17", "percent_change": 10.558, "prev_day_close": 403.199996948242}, {"option": "META260807P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 500.0, "iv": 3.6899, "open_interest": 72.0, "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": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T15:25:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "META260807C00160000", "bid": 427.55, "bid_size": 1.0, "ask": 435.1, "ask_size": 1.0, "iv": 5.533, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0263, "theo": 430.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 393.324996948242}, {"option": "META260807P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 3.6856, "open_interest": 41.0, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T14:25:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807C00170000", "bid": 417.55, "bid_size": 1.0, "ask": 425.35, "ask_size": 1.0, "iv": 5.3275, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0279, "theo": 420.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 383.324996948242}, {"option": "META260807P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 3.6214, "open_interest": 72.0, "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": 0.15, "last_trade_time": "2026-07-31T10:17:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807C00180000", "bid": 407.55, "bid_size": 1.0, "ask": 415.15, "ask_size": 1.0, "iv": 5.0872, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0296, "theo": 410.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 373.225006103516}, {"option": "META260807P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 3.4595, "open_interest": 132.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:49:25", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807C00190000", "bid": 397.45, "bid_size": 1.0, "ask": 405.1, "ask_size": 1.0, "iv": 4.8153, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0312, "theo": 400.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 363.199996948242}, {"option": "META260807P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 3.212, "open_interest": 170.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:08:29", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807C00200000", "bid": 387.45, "bid_size": 1.0, "ask": 395.1, "ask_size": 1.0, "iv": 4.6024, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0328, "theo": 390.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 353.25}, {"option": "META260807P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.9314, "open_interest": 185.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:44:56", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "META260807C00210000", "bid": 377.6, "bid_size": 1.0, "ask": 384.95, "ask_size": 1.0, "iv": 4.4631, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0345, "theo": 380.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 343.274993896484}, {"option": "META260807P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 3.1434, "open_interest": 60.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.105, "open": 0.11, "high": 0.15, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:57:48", "percent_change": -67.7419, "prev_day_close": 0.155000001192093}, {"option": "META260807C00220000", "bid": 367.6, "bid_size": 1.0, "ask": 374.9, "ask_size": 1.0, "iv": 4.2491, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0361, "theo": 370.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 333.324996948242}, {"option": "META260807P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 3.0071, "open_interest": 196.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-07-27T14:48:17", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "META260807C00230000", "bid": 357.65, "bid_size": 1.0, "ask": 365.15, "ask_size": 1.0, "iv": 4.1206, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0378, "theo": 360.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 323.324996948242}, {"option": "META260807P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.8769, "open_interest": 206.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-29T15:54:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "META260807C00240000", "bid": 347.6, "bid_size": 1.0, "ask": 355.15, "ask_size": 1.0, "iv": 3.8094, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0394, "theo": 350.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.274993896484}, {"option": "META260807P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.7523, "open_interest": 173.0, "volume": 70.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": -0.085, "open": 0.17, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:22:02", "percent_change": -80.9524, "prev_day_close": 0.104999996721745}, {"option": "META260807C00250000", "bid": 337.6, "bid_size": 1.0, "ask": 344.95, "ask_size": 1.0, "iv": 3.7546, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.041, "theo": 340.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.0}, {"option": "META260807P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 2.5872, "open_interest": 238.0, "volume": 62.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.005, "open": 0.18, "high": 0.19, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:26:28", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "META260807C00260000", "bid": 327.65, "bid_size": 1.0, "ask": 335.1, "ask_size": 1.0, "iv": 3.6079, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0427, "theo": 330.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.300003051758}, {"option": "META260807P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1.0, "iv": 2.8163, "open_interest": 130.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.065, "open": 0.03, "high": 0.18, "low": 0.03, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T09:49:08", "percent_change": 260.0, "prev_day_close": 0.025000000372529}, {"option": "META260807C00270000", "bid": 317.65, "bid_size": 1.0, "ask": 324.4, "ask_size": 5.0, "iv": 3.2701, "open_interest": 0.0, "volume": 36.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0443, "theo": 320.414, "change": 39.66, "open": 324.21, "high": 324.26, "low": 319.75, "tick": "down", "last_trade_price": 322.96, "last_trade_time": "2026-08-03T12:01:07", "percent_change": 13.9993, "prev_day_close": 283.300003051758}, {"option": "META260807P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 2.1425, "open_interest": 177.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.01, "open": 0.13, "high": 0.13, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:57:25", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "META260807C00280000", "bid": 307.65, "bid_size": 3.0, "ask": 314.5, "ask_size": 6.0, "iv": 3.1629, "open_interest": 0.0, "volume": 36.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.046, "theo": 310.4213, "change": 39.57, "open": 314.32, "high": 314.36, "low": 309.77, "tick": "down", "last_trade_price": 312.97, "last_trade_time": "2026-08-03T12:01:07", "percent_change": 14.4733, "prev_day_close": 273.400009155273}, {"option": "META260807P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 76.0, "iv": 2.5894, "open_interest": 338.0, "volume": 22.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.005, "open": 0.13, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "META260807C00290000", "bid": 297.65, "bid_size": 1.0, "ask": 305.15, "ask_size": 1.0, "iv": 3.1673, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0476, "theo": 300.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.425003051758}, {"option": "META260807P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 2.2311, "open_interest": 158.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T12:42:30", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "META260807C00300000", "bid": 287.65, "bid_size": 1.0, "ask": 294.95, "ask_size": 1.0, "iv": 3.0256, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0492, "theo": 290.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.425003051758}, {"option": "META260807P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 30.0, "iv": 2.526, "open_interest": 285.0, "volume": 9.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": -0.04, "open": 0.13, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:33:05", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807C00310000", "bid": 277.45, "bid_size": 1.0, "ask": 285.2, "ask_size": 1.0, "iv": 2.8314, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0509, "theo": 280.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "META260807P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.0024, "open_interest": 135.0, "volume": 52.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0016, "change": -0.04, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:20:43", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807C00320000", "bid": 267.65, "bid_size": 1.0, "ask": 274.95, "ask_size": 1.0, "iv": 2.7559, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0525, "theo": 270.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.099998474121}, {"option": "META260807P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.87, "ask_size": 1.0, "iv": 2.7114, "open_interest": 170.0, "volume": 78.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0019, "change": -0.045, "open": 0.18, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:53:56", "percent_change": -60.0, "prev_day_close": 0.0750000029802322}, {"option": "META260807C00330000", "bid": 257.65, "bid_size": 1.0, "ask": 265.5, "ask_size": 1.0, "iv": 2.6272, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0542, "theo": 260.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.274993896484}, {"option": "META260807P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 8.0, "iv": 2.2681, "open_interest": 639.0, "volume": 26.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0023, "change": -0.065, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:55:14", "percent_change": -86.6667, "prev_day_close": 0.0750000029802322}, {"option": "META260807C00340000", "bid": 247.4, "bid_size": 1.0, "ask": 254.65, "ask_size": 5.0, "iv": 2.4506, "open_interest": 0.0, "volume": 24.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0558, "theo": 250.4661, "change": 39.395, "open": 252.71, "high": 256.37, "low": 252.62, "tick": "no_change", "last_trade_price": 252.72, "last_trade_time": "2026-08-03T12:04:27", "percent_change": 18.4671, "prev_day_close": 213.324996948242}, {"option": "META260807P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 5.0, "iv": 1.8204, "open_interest": 353.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0025, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T14:10:13", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "META260807C00350000", "bid": 237.7, "bid_size": 1.0, "ask": 244.65, "ask_size": 5.0, "iv": 2.3811, "open_interest": 0.0, "volume": 24.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0574, "theo": 240.4738, "change": 39.325, "open": 242.81, "high": 246.4, "low": 242.72, "tick": "no_change", "last_trade_price": 242.75, "last_trade_time": "2026-08-03T12:04:27", "percent_change": 19.3315, "prev_day_close": 203.424995422363}, {"option": "META260807P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 1.8686, "open_interest": 186.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T14:03:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "META260807C00360000", "bid": 227.7, "bid_size": 1.0, "ask": 235.05, "ask_size": 1.0, "iv": 2.2857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0591, "theo": 230.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.049995422363}, {"option": "META260807P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 42.0, "iv": 2.2006, "open_interest": 11.0, "volume": 49.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0035, "rho": 0.0, "theo": 0.0039, "change": 0.07, "open": 0.15, "high": 0.19, "low": 0.01, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 87.5, "prev_day_close": 0.0799999982118606}, {"option": "META260807C00370000", "bid": 217.7, "bid_size": 6.0, "ask": 224.75, "ask_size": 4.0, "iv": 2.1369, "open_interest": 0.0, "volume": 80.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0607, "theo": 220.4896, "change": 40.17, "open": 223.32, "high": 223.62, "low": 223.31, "tick": "up", "last_trade_price": 223.62, "last_trade_time": "2026-08-03T12:14:57", "percent_change": 21.897, "prev_day_close": 183.449996948242}, {"option": "META260807P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.3108, "open_interest": 31.0, "volume": 11.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0042, "rho": 0.0, "theo": 0.0047, "change": -0.08, "open": 0.23, "high": 0.23, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T13:37:15", "percent_change": -72.7273, "prev_day_close": 0.109999999403954}, {"option": "META260807C00380000", "bid": 207.7, "bid_size": 1.0, "ask": 214.95, "ask_size": 1.0, "iv": 2.0142, "open_interest": 0.0, "volume": 80.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0624, "theo": 210.4977, "change": 40.55, "open": 213.42, "high": 213.65, "low": 213.37, "tick": "up", "last_trade_price": 213.65, "last_trade_time": "2026-08-03T12:14:57", "percent_change": 23.4258, "prev_day_close": 173.099998474121}, {"option": "META260807P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.2399, "open_interest": 425.0, "volume": 5.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.005, "rho": 0.0, "theo": 0.0057, "change": -0.06, "open": 0.06, "high": 0.14, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:47:25", "percent_change": -85.7143, "prev_day_close": 0.0700000002980232}, {"option": "META260807C00390000", "bid": 197.25, "bid_size": 4.0, "ask": 205.0, "ask_size": 1.0, "iv": 1.8477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.064, "theo": 200.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.074996948242}, {"option": "META260807P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 38.0, "iv": 1.493, "open_interest": 36.0, "volume": 85.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0061, "rho": 0.0, "theo": 0.0069, "change": -0.065, "open": 0.15, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:55:24", "percent_change": -86.6667, "prev_day_close": 0.0750000029802322}, {"option": "META260807C00400000", "bid": 187.45, "bid_size": 1.0, "ask": 194.8, "ask_size": 8.0, "iv": 1.7192, "open_interest": 3.0, "volume": 2.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0656, "theo": 190.5147, "change": 30.95, "open": 184.0, "high": 184.0, "low": 184.0, "tick": "down", "last_trade_price": 184.0, "last_trade_time": "2026-08-03T10:32:42", "percent_change": 20.2222, "prev_day_close": 153.049995422363}, {"option": "META260807P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.2489, "open_interest": 125.0, "volume": 24.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.001, "theta": -0.0073, "rho": 0.0, "theo": 0.0084, "change": -0.165, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:10:56", "percent_change": -94.2857, "prev_day_close": 0.174999997019768}, {"option": "META260807C00405000", "bid": 182.65, "bid_size": 1.0, "ask": 190.05, "ask_size": 1.0, "iv": 1.7775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0664, "theo": 185.5192, "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": 148.449996948242}, {"option": "META260807P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.2118, "open_interest": 158.0, "volume": 31.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0081, "rho": 0.0, "theo": 0.0092, "change": -0.04, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:07:54", "percent_change": -80.0, "prev_day_close": 0.0499999988824129}, {"option": "META260807C00410000", "bid": 177.75, "bid_size": 1.0, "ask": 185.25, "ask_size": 1.0, "iv": 1.7527, "open_interest": 0.0, "volume": 2.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0672, "theo": 180.5237, "change": 37.41, "open": 179.3, "high": 180.51, "low": 179.3, "tick": "up", "last_trade_price": 180.51, "last_trade_time": "2026-08-03T11:07:38", "percent_change": 26.1426, "prev_day_close": 143.099998474121}, {"option": "META260807P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.1751, "open_interest": 24.0, "volume": 40.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0013, "theta": -0.0089, "rho": -0.0001, "theo": 0.0102, "change": -0.09, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:07:34", "percent_change": -90.0, "prev_day_close": 0.100000001490116}, {"option": "META260807C00415000", "bid": 172.6, "bid_size": 1.0, "ask": 180.25, "ask_size": 1.0, "iv": 1.674, "open_interest": 0.0, "volume": 2.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0681, "theo": 175.5284, "change": 37.015, "open": 174.4, "high": 175.59, "low": 174.4, "tick": "up", "last_trade_price": 175.59, "last_trade_time": "2026-08-03T11:07:38", "percent_change": 26.7112, "prev_day_close": 138.574996948242}, {"option": "META260807P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.1388, "open_interest": 27.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0014, "theta": -0.0098, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T10:28:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807C00420000", "bid": 167.7, "bid_size": 1.0, "ask": 175.1, "ask_size": 1.0, "iv": 1.6406, "open_interest": 2.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0689, "theo": 170.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.11, "last_trade_time": "2026-07-23T13:16:15", "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "META260807P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.9724, "open_interest": 873.0, "volume": 8.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0016, "theta": -0.0108, "rho": -0.0001, "theo": 0.0125, "change": -0.105, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:02:56", "percent_change": -91.3043, "prev_day_close": 0.115000002086163}, {"option": "META260807C00425000", "bid": 162.75, "bid_size": 1.0, "ask": 170.1, "ask_size": 1.0, "iv": 1.5982, "open_interest": 2.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0697, "theo": 165.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.0, "last_trade_time": "2026-07-23T13:19:16", "percent_change": 0.0, "prev_day_close": 128.125}, {"option": "META260807P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 1.0223, "open_interest": 97.0, "volume": 1.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0018, "theta": -0.0119, "rho": -0.0001, "theo": 0.0139, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:02:31", "percent_change": -40.0, "prev_day_close": 0.0500000016763806}, {"option": "META260807C00430000", "bid": 157.75, "bid_size": 1.0, "ask": 165.05, "ask_size": 1.0, "iv": 1.5557, "open_interest": 3.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0705, "theo": 160.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.59, "last_trade_time": "2026-07-29T12:17:55", "percent_change": 0.0, "prev_day_close": 123.575000762939}, {"option": "META260807P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.0321, "open_interest": 287.0, "volume": 56.0, "delta": -0.001, "gamma": 0.0, "vega": 0.002, "theta": -0.0131, "rho": -0.0001, "theo": 0.0154, "change": -0.085, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:51:42", "percent_change": -80.9524, "prev_day_close": 0.105000001378357}, {"option": "META260807C00435000", "bid": 152.85, "bid_size": 10.0, "ask": 159.75, "ask_size": 9.0, "iv": 1.4977, "open_interest": 10.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.0713, "theo": 155.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.68, "last_trade_time": "2026-07-29T14:58:41", "percent_change": 0.0, "prev_day_close": 118.125}, {"option": "META260807P00435000", "bid": 0.01, "bid_size": 1.0, "ask": 0.29, "ask_size": 36.0, "iv": 1.0635, "open_interest": 61.0, "volume": 144.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0145, "rho": -0.0001, "theo": 0.0171, "change": 0.035, "open": 0.19, "high": 0.23, "low": 0.01, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:59:36", "percent_change": 63.6364, "prev_day_close": 0.0550000006332994}, {"option": "META260807C00440000", "bid": 147.75, "bid_size": 10.0, "ask": 154.75, "ask_size": 9.0, "iv": 1.4075, "open_interest": 7.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0025, "theta": 0.0, "rho": 0.0721, "theo": 150.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.54, "last_trade_time": "2026-07-29T12:37:07", "percent_change": 0.0, "prev_day_close": 113.150001525879}, {"option": "META260807P00440000", "bid": 0.02, "bid_size": 4.0, "ask": 0.12, "ask_size": 12.0, "iv": 1.0624, "open_interest": 247.0, "volume": 202.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0025, "theta": -0.016, "rho": -0.0001, "theo": 0.0191, "change": 0.0, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:42:00", "percent_change": 2.23517e-06, "prev_day_close": 0.0499999988824129}, {"option": "META260807C00445000", "bid": 142.8, "bid_size": 7.0, "ask": 150.3, "ask_size": 1.0, "iv": 1.4066, "open_interest": 15.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0009, "rho": 0.0729, "theo": 145.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.72, "last_trade_time": "2026-07-30T11:13:13", "percent_change": 0.0, "prev_day_close": 108.225002288818}, {"option": "META260807P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 34.0, "iv": 1.0003, "open_interest": 42.0, "volume": 2.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0178, "rho": -0.0001, "theo": 0.0213, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:19:13", "percent_change": -45.4545, "prev_day_close": 0.0550000006332994}, {"option": "META260807C00450000", "bid": 137.8, "bid_size": 6.0, "ask": 144.85, "ask_size": 30.0, "iv": 1.3198, "open_interest": 15.0, "volume": 2.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0034, "rho": 0.0737, "theo": 140.566, "change": 39.285, "open": 130.0, "high": 142.51, "low": 130.0, "tick": "up", "last_trade_price": 142.51, "last_trade_time": "2026-08-03T12:13:58", "percent_change": 38.0576, "prev_day_close": 103.224998474121}, {"option": "META260807P00450000", "bid": 0.01, "bid_size": 20.0, "ask": 0.03, "ask_size": 34.0, "iv": 0.8772, "open_interest": 1025.0, "volume": 240.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0197, "rho": -0.0001, "theo": 0.0238, "change": -0.125, "open": 0.04, "high": 0.12, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:40", "percent_change": -92.5926, "prev_day_close": 0.134999999776483}, {"option": "META260807C00455000", "bid": 132.85, "bid_size": 10.0, "ask": 139.9, "ask_size": 6.0, "iv": 1.2801, "open_interest": 16.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0062, "rho": 0.0745, "theo": 135.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.35, "last_trade_time": "2026-07-30T14:43:22", "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "META260807P00455000", "bid": 0.01, "bid_size": 20.0, "ask": 0.56, "ask_size": 88.0, "iv": 1.1254, "open_interest": 61.0, "volume": 21.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0219, "rho": -0.0002, "theo": 0.0266, "change": -0.05, "open": 0.21, "high": 0.21, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:16:33", "percent_change": -62.5, "prev_day_close": 0.0800000000745058}, {"option": "META260807C00460000", "bid": 127.8, "bid_size": 11.0, "ask": 134.8, "ask_size": 7.0, "iv": 1.2329, "open_interest": 10.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.004, "theta": -0.0092, "rho": 0.0753, "theo": 130.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.19, "last_trade_time": "2026-07-30T14:46:30", "percent_change": 0.0, "prev_day_close": 93.6749992370606}, {"option": "META260807P00460000", "bid": 0.01, "bid_size": 20.0, "ask": 0.18, "ask_size": 1.0, "iv": 0.9464, "open_interest": 152.0, "volume": 44.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.004, "theta": -0.0244, "rho": -0.0002, "theo": 0.0299, "change": 0.04, "open": 0.16, "high": 0.16, "low": 0.01, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:51:58", "percent_change": 36.3636, "prev_day_close": 0.110000003129244}, {"option": "META260807C00465000", "bid": 122.85, "bid_size": 11.0, "ask": 129.8, "ask_size": 10.0, "iv": 1.2139, "open_interest": 10.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0126, "rho": 0.0761, "theo": 125.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.21, "last_trade_time": "2026-07-30T14:46:30", "percent_change": 0.0, "prev_day_close": 88.2249984741211}, {"option": "META260807P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 39.0, "iv": 0.8082, "open_interest": 177.0, "volume": 66.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0272, "rho": -0.0002, "theo": 0.0336, "change": -0.135, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:17:36", "percent_change": -81.8182, "prev_day_close": 0.165000000968575}, {"option": "META260807C00470000", "bid": 117.7, "bid_size": 9.0, "ask": 124.9, "ask_size": 9.0, "iv": 1.1857, "open_interest": 8.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0164, "rho": 0.0769, "theo": 120.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.71, "last_trade_time": "2026-07-30T11:43:00", "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "META260807P00470000", "bid": 0.02, "bid_size": 13.0, "ask": 0.06, "ask_size": 53.0, "iv": 0.7967, "open_interest": 1119.0, "volume": 92.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0304, "rho": -0.0002, "theo": 0.038, "change": -0.11, "open": 0.23, "high": 0.23, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:18:03", "percent_change": -84.6154, "prev_day_close": 0.129999998956919}, {"option": "META260807C00472500", "bid": 115.35, "bid_size": 7.0, "ask": 122.1, "ask_size": 5.0, "iv": 1.1165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0055, "theta": -0.0185, "rho": 0.0773, "theo": 118.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "META260807P00472500", "bid": 0.01, "bid_size": 71.0, "ask": 0.07, "ask_size": 48.0, "iv": 0.7798, "open_interest": 175.0, "volume": 36.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0055, "theta": -0.0322, "rho": -0.0003, "theo": 0.0404, "change": -0.135, "open": 0.18, "high": 0.18, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:20:19", "percent_change": -93.1034, "prev_day_close": 0.144999999552965}, {"option": "META260807C00475000", "bid": 112.8, "bid_size": 1.0, "ask": 119.9, "ask_size": 6.0, "iv": 1.1323, "open_interest": 9.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0059, "theta": -0.0207, "rho": 0.0777, "theo": 115.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.61, "last_trade_time": "2026-07-31T10:42:47", "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "META260807P00475000", "bid": 0.03, "bid_size": 12.0, "ask": 0.14, "ask_size": 107.0, "iv": 0.8258, "open_interest": 350.0, "volume": 309.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0059, "theta": -0.0342, "rho": -0.0003, "theo": 0.043, "change": -0.03, "open": 0.06, "high": 0.14, "low": 0.01, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:52:29", "percent_change": -17.6471, "prev_day_close": 0.169999994337559}, {"option": "META260807C00477500", "bid": 111.45, "bid_size": 8.0, "ask": 117.1, "ask_size": 10.0, "iv": 1.1938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0063, "theta": -0.0231, "rho": 0.0781, "theo": 113.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.92, "last_trade_time": "2026-07-31T10:51:02", "percent_change": 0.0, "prev_day_close": 75.8000030517578}, {"option": "META260807P00477500", "bid": 0.01, "bid_size": 59.0, "ask": 0.07, "ask_size": 83.0, "iv": 0.7462, "open_interest": 30.0, "volume": 21.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0063, "theta": -0.0362, "rho": -0.0003, "theo": 0.0459, "change": -0.22, "open": 0.16, "high": 0.16, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:20:49", "percent_change": -91.6667, "prev_day_close": 0.240000002086163}, {"option": "META260807C00480000", "bid": 108.5, "bid_size": 13.0, "ask": 114.6, "ask_size": 13.0, "iv": 1.1244, "open_interest": 17.0, "volume": 10.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0067, "theta": -0.0256, "rho": 0.0785, "theo": 110.6127, "change": 39.365, "open": 112.94, "high": 112.94, "low": 112.94, "tick": "up", "last_trade_price": 112.94, "last_trade_time": "2026-08-03T13:32:50", "percent_change": 53.5032, "prev_day_close": 73.5750007629394}, {"option": "META260807P00480000", "bid": 0.02, "bid_size": 52.0, "ask": 0.08, "ask_size": 38.0, "iv": 0.7461, "open_interest": 1939.0, "volume": 89.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0067, "theta": -0.0384, "rho": -0.0003, "theo": 0.049, "change": -0.175, "open": 0.14, "high": 0.14, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:21:12", "percent_change": -85.3659, "prev_day_close": 0.204999998211861}, {"option": "META260807C00482500", "bid": 105.4, "bid_size": 13.0, "ask": 112.1, "ask_size": 13.0, "iv": 1.0314, "open_interest": 9.0, "volume": 4.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0283, "rho": 0.0788, "theo": 108.1178, "change": 39.79, "open": 110.88, "high": 110.94, "low": 110.88, "tick": "up", "last_trade_price": 110.94, "last_trade_time": "2026-08-03T12:09:05", "percent_change": 55.9241, "prev_day_close": 71.1499977111816}, {"option": "META260807P00482500", "bid": 0.03, "bid_size": 29.0, "ask": 0.26, "ask_size": 129.0, "iv": 0.8227, "open_interest": 154.0, "volume": 58.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0408, "rho": -0.0004, "theo": 0.0524, "change": -0.19, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:31:29", "percent_change": -79.1667, "prev_day_close": 0.239999994635582}, {"option": "META260807C00485000", "bid": 102.9, "bid_size": 13.0, "ask": 109.6, "ask_size": 13.0, "iv": 1.0086, "open_interest": 21.0, "volume": 4.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.0077, "theta": -0.0312, "rho": 0.0792, "theo": 105.6233, "change": 40.195, "open": 108.48, "high": 108.52, "low": 108.47, "tick": "down", "last_trade_price": 108.47, "last_trade_time": "2026-08-03T12:09:05", "percent_change": 58.8722, "prev_day_close": 68.2749977111816}, {"option": "META260807P00485000", "bid": 0.02, "bid_size": 37.0, "ask": 0.07, "ask_size": 47.0, "iv": 0.7045, "open_interest": 273.0, "volume": 100.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0077, "theta": -0.0434, "rho": -0.0004, "theo": 0.0561, "change": -0.2, "open": 0.19, "high": 0.19, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:21:45", "percent_change": -83.3333, "prev_day_close": 0.239999994635582}, {"option": "META260807C00487500", "bid": 101.3, "bid_size": 13.0, "ask": 107.15, "ask_size": 13.0, "iv": 1.0867, "open_interest": 10.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0083, "theta": -0.0343, "rho": 0.0796, "theo": 103.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.36, "last_trade_time": "2026-07-31T14:18:51", "percent_change": 0.0, "prev_day_close": 66.1499977111816}, {"option": "META260807P00487500", "bid": 0.02, "bid_size": 80.0, "ask": 0.11, "ask_size": 118.0, "iv": 0.7151, "open_interest": 62.0, "volume": 23.0, "delta": -0.0045, "gamma": 0.0003, "vega": 0.0083, "theta": -0.0463, "rho": -0.0004, "theo": 0.0601, "change": -0.28, "open": 0.04, "high": 0.14, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:22:40", "percent_change": -84.8485, "prev_day_close": 0.32999999076128}, {"option": "META260807C00490000", "bid": 98.05, "bid_size": 13.0, "ask": 104.65, "ask_size": 18.0, "iv": 0.9869, "open_interest": 29.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0089, "theta": -0.0376, "rho": 0.08, "theo": 100.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.36, "last_trade_time": "2026-07-31T13:47:00", "percent_change": 0.0, "prev_day_close": 63.9249992370606}, {"option": "META260807P00490000", "bid": 0.04, "bid_size": 26.0, "ask": 0.27, "ask_size": 138.0, "iv": 0.7733, "open_interest": 988.0, "volume": 138.0, "delta": -0.0049, "gamma": 0.0003, "vega": 0.0089, "theta": -0.0493, "rho": -0.0005, "theo": 0.0645, "change": -0.295, "open": 0.21, "high": 0.21, "low": 0.02, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:47:06", "percent_change": -88.0597, "prev_day_close": 0.33500000834465}, {"option": "META260807C00492500", "bid": 95.4, "bid_size": 13.0, "ask": 102.15, "ask_size": 13.0, "iv": 0.9467, "open_interest": 9.0, "volume": 2.0, "delta": 0.9948, "gamma": 0.0004, "vega": 0.0096, "theta": -0.0412, "rho": 0.0803, "theo": 98.142, "change": 39.855, "open": 100.78, "high": 100.78, "low": 100.78, "tick": "no_change", "last_trade_price": 100.78, "last_trade_time": "2026-08-03T12:09:40", "percent_change": 65.4165, "prev_day_close": 60.9249992370606}, {"option": "META260807P00492500", "bid": 0.01, "bid_size": 80.0, "ask": 0.11, "ask_size": 101.0, "iv": 0.6748, "open_interest": 223.0, "volume": 12.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.0096, "theta": -0.0527, "rho": -0.0005, "theo": 0.0694, "change": -0.32, "open": 0.19, "high": 0.19, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:23:50", "percent_change": -86.4865, "prev_day_close": 0.370000004768372}, {"option": "META260807C00495000", "bid": 93.85, "bid_size": 13.0, "ask": 99.65, "ask_size": 13.0, "iv": 1.0186, "open_interest": 42.0, "volume": 2.0, "delta": 0.9943, "gamma": 0.0004, "vega": 0.0103, "theta": -0.0452, "rho": 0.0807, "theo": 95.6492, "change": 39.685, "open": 98.39, "high": 98.39, "low": 98.31, "tick": "down", "last_trade_price": 98.31, "last_trade_time": "2026-08-03T12:09:40", "percent_change": 67.693, "prev_day_close": 58.625}, {"option": "META260807P00495000", "bid": 0.05, "bid_size": 39.0, "ask": 0.08, "ask_size": 21.0, "iv": 0.6636, "open_interest": 432.0, "volume": 127.0, "delta": -0.0058, "gamma": 0.0004, "vega": 0.0103, "theta": -0.0563, "rho": -0.0006, "theo": 0.0748, "change": -0.37, "open": 0.24, "high": 0.24, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:55:38", "percent_change": -86.0465, "prev_day_close": 0.430000007152557}, {"option": "META260807C00497500", "bid": 90.55, "bid_size": 13.0, "ask": 97.15, "ask_size": 13.0, "iv": 0.9182, "open_interest": 7.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0004, "vega": 0.0111, "theta": -0.0495, "rho": 0.0811, "theo": 93.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.62, "last_trade_time": "2026-07-31T11:18:30", "percent_change": 0.0, "prev_day_close": 56.5500011444092}, {"option": "META260807P00497500", "bid": 0.01, "bid_size": 57.0, "ask": 0.09, "ask_size": 52.0, "iv": 0.657, "open_interest": 244.0, "volume": 85.0, "delta": -0.0063, "gamma": 0.0004, "vega": 0.0111, "theta": -0.0604, "rho": -0.0006, "theo": 0.0808, "change": -0.415, "open": 0.26, "high": 0.26, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:45:15", "percent_change": -87.3684, "prev_day_close": 0.474999979138374}, {"option": "META260807C00500000", "bid": 89.3, "bid_size": 54.0, "ask": 93.2, "ask_size": 35.0, "iv": 0.8733, "open_interest": 249.0, "volume": 4.0, "delta": 0.9932, "gamma": 0.0005, "vega": 0.012, "theta": -0.0542, "rho": 0.0814, "theo": 90.6655, "change": 34.925, "open": 91.68, "high": 93.0, "low": 88.5, "tick": "up", "last_trade_price": 88.8, "last_trade_time": "2026-08-03T10:58:25", "percent_change": 64.826, "prev_day_close": 53.875}, {"option": "META260807P00500000", "bid": 0.08, "bid_size": 150.0, "ask": 0.09, "ask_size": 13.0, "iv": 0.6491, "open_interest": 3065.0, "volume": 1044.0, "delta": -0.0069, "gamma": 0.0005, "vega": 0.012, "theta": -0.0648, "rho": -0.0006, "theo": 0.0875, "change": -0.485, "open": 0.3, "high": 0.3, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:50:09", "percent_change": -85.8407, "prev_day_close": 0.564999997615814}, {"option": "META260807C00502500", "bid": 86.9, "bid_size": 27.0, "ask": 90.45, "ask_size": 30.0, "iv": 0.8334, "open_interest": 2.0, "volume": 1.0, "delta": 0.9926, "gamma": 0.0005, "vega": 0.013, "theta": -0.0594, "rho": 0.0818, "theo": 88.1747, "change": 37.35, "open": 89.0, "high": 89.0, "low": 89.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-08-03T15:56:32", "percent_change": 72.3137, "prev_day_close": 51.6499996185303}, {"option": "META260807P00502500", "bid": 0.07, "bid_size": 40.0, "ask": 0.13, "ask_size": 45.0, "iv": 0.6441, "open_interest": 63.0, "volume": 92.0, "delta": -0.0075, "gamma": 0.0005, "vega": 0.013, "theta": -0.0696, "rho": -0.0007, "theo": 0.095, "change": -0.585, "open": 0.25, "high": 0.25, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:25:17", "percent_change": -87.9699, "prev_day_close": 0.66499999165535}, {"option": "META260807C00505000", "bid": 83.1, "bid_size": 13.0, "ask": 89.7, "ask_size": 13.0, "iv": 0.8601, "open_interest": 10.0, "volume": 4.0, "delta": 0.9918, "gamma": 0.0006, "vega": 0.0141, "theta": -0.065, "rho": 0.0821, "theo": 85.6849, "change": 39.455, "open": 88.54, "high": 88.64, "low": 88.51, "tick": "up", "last_trade_price": 88.63, "last_trade_time": "2026-08-03T12:10:32", "percent_change": 80.2339, "prev_day_close": 49.1749992370606}, {"option": "META260807P00505000", "bid": 0.08, "bid_size": 19.0, "ask": 0.13, "ask_size": 49.0, "iv": 0.6302, "open_interest": 711.0, "volume": 176.0, "delta": -0.0082, "gamma": 0.0006, "vega": 0.0141, "theta": -0.075, "rho": -0.0008, "theo": 0.1033, "change": -0.69, "open": 0.35, "high": 0.39, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:25:52", "percent_change": -89.6104, "prev_day_close": 0.770000010728836}, {"option": "META260807C00507500", "bid": 80.45, "bid_size": 13.0, "ask": 87.2, "ask_size": 13.0, "iv": 0.8223, "open_interest": 30.0, "volume": 4.0, "delta": 0.991, "gamma": 0.0006, "vega": 0.0153, "theta": -0.0713, "rho": 0.0824, "theo": 83.1961, "change": 39.235, "open": 86.15, "high": 86.17, "low": 86.15, "tick": "no_change", "last_trade_price": 86.16, "last_trade_time": "2026-08-03T12:10:32", "percent_change": 83.6122, "prev_day_close": 46.9249992370606}, {"option": "META260807P00507500", "bid": 0.03, "bid_size": 86.0, "ask": 0.33, "ask_size": 109.0, "iv": 0.6568, "open_interest": 107.0, "volume": 64.0, "delta": -0.0091, "gamma": 0.0006, "vega": 0.0153, "theta": -0.081, "rho": -0.0008, "theo": 0.1128, "change": -0.815, "open": 0.45, "high": 0.45, "low": 0.07, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:26:32", "percent_change": -91.0615, "prev_day_close": 0.894999980926514}, {"option": "META260807C00510000", "bid": 79.5, "bid_size": 21.0, "ask": 84.0, "ask_size": 23.0, "iv": 0.8748, "open_interest": 47.0, "volume": 12.0, "delta": 0.9901, "gamma": 0.0007, "vega": 0.0167, "theta": -0.0783, "rho": 0.0828, "theo": 80.7086, "change": 39.025, "open": 71.5, "high": 84.0, "low": 71.5, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-08-03T13:15:34", "percent_change": 86.7704, "prev_day_close": 44.9750003814697}, {"option": "META260807P00510000", "bid": 0.11, "bid_size": 2.0, "ask": 0.15, "ask_size": 34.0, "iv": 0.6112, "open_interest": 848.0, "volume": 738.0, "delta": -0.01, "gamma": 0.0007, "vega": 0.0167, "theta": -0.0877, "rho": -0.0009, "theo": 0.1235, "change": -0.94, "open": 0.47, "high": 0.57, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:26:59", "percent_change": -89.5238, "prev_day_close": 1.04999998211861}, {"option": "META260807C00512500", "bid": 75.5, "bid_size": 13.0, "ask": 82.2, "ask_size": 13.0, "iv": 0.7823, "open_interest": 3.0, "volume": 4.0, "delta": 0.9891, "gamma": 0.0008, "vega": 0.0182, "theta": -0.0861, "rho": 0.0831, "theo": 78.2227, "change": 39.42, "open": 77.71, "high": 81.33, "low": 77.71, "tick": "down", "last_trade_price": 81.27, "last_trade_time": "2026-08-03T10:08:38", "percent_change": 94.1936, "prev_day_close": 41.8500003814697}, {"option": "META260807P00512500", "bid": 0.01, "bid_size": 45.0, "ask": 0.19, "ask_size": 41.0, "iv": 0.5739, "open_interest": 362.0, "volume": 55.0, "delta": -0.011, "gamma": 0.0008, "vega": 0.0182, "theta": -0.0953, "rho": -0.001, "theo": 0.1358, "change": -1.11, "open": 0.46, "high": 0.46, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:27:24", "percent_change": -91.7355, "prev_day_close": 1.20999997854233}, {"option": "META260807C00515000", "bid": 73.0, "bid_size": 14.0, "ask": 79.7, "ask_size": 13.0, "iv": 0.7598, "open_interest": 14.0, "volume": 10.0, "delta": 0.9879, "gamma": 0.0009, "vega": 0.0199, "theta": -0.0949, "rho": 0.0834, "theo": 75.7384, "change": 35.42, "open": 71.63, "high": 75.11, "low": 71.63, "tick": "down", "last_trade_price": 74.77, "last_trade_time": "2026-08-03T10:04:12", "percent_change": 90.0127, "prev_day_close": 39.3499984741211}, {"option": "META260807P00515000", "bid": 0.11, "bid_size": 39.0, "ask": 0.2, "ask_size": 42.0, "iv": 0.5888, "open_interest": 546.0, "volume": 173.0, "delta": -0.0122, "gamma": 0.0009, "vega": 0.0199, "theta": -0.1037, "rho": -0.0012, "theo": 0.1498, "change": -1.32, "open": 0.71, "high": 0.71, "low": 0.12, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:48:58", "percent_change": -91.0345, "prev_day_close": 1.44999998807907}, {"option": "META260807C00517500", "bid": 70.5, "bid_size": 13.0, "ask": 77.25, "ask_size": 39.0, "iv": 0.742, "open_interest": 16.0, "volume": 6.0, "delta": 0.9865, "gamma": 0.001, "vega": 0.0218, "theta": -0.1047, "rho": 0.0836, "theo": 73.2564, "change": 39.7, "open": 57.0, "high": 76.46, "low": 57.0, "tick": "down", "last_trade_price": 76.3, "last_trade_time": "2026-08-03T10:08:38", "percent_change": 108.47, "prev_day_close": 36.6000003814697}, {"option": "META260807P00517500", "bid": 0.14, "bid_size": 34.0, "ask": 0.2, "ask_size": 45.0, "iv": 0.5779, "open_interest": 133.0, "volume": 75.0, "delta": -0.0136, "gamma": 0.001, "vega": 0.0218, "theta": -0.1133, "rho": -0.0013, "theo": 0.1659, "change": -1.545, "open": 0.54, "high": 0.54, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:40:35", "percent_change": -91.1504, "prev_day_close": 1.69499999284744}, {"option": "META260807C00520000", "bid": 68.05, "bid_size": 44.0, "ask": 71.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 193.0, "volume": 32.0, "delta": 0.9849, "gamma": 0.0011, "vega": 0.024, "theta": -0.1159, "rho": 0.0839, "theo": 70.777, "change": 39.025, "open": 52.65, "high": 73.2, "low": 52.65, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-08-03T11:11:45", "percent_change": 114.864, "prev_day_close": 33.9749984741211}, {"option": "META260807P00520000", "bid": 0.16, "bid_size": 30.0, "ask": 0.36, "ask_size": 58.0, "iv": 0.5951, "open_interest": 1094.0, "volume": 686.0, "delta": -0.0152, "gamma": 0.0011, "vega": 0.0241, "theta": -0.1242, "rho": -0.0014, "theo": 0.1847, "change": -1.845, "open": 1.06, "high": 1.06, "low": 0.16, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:49:44", "percent_change": -91.1111, "prev_day_close": 2.02499997615814}, {"option": "META260807C00522500", "bid": 65.55, "bid_size": 13.0, "ask": 72.15, "ask_size": 13.0, "iv": 0.6925, "open_interest": 20.0, "volume": 16.0, "delta": 0.9831, "gamma": 0.0012, "vega": 0.0265, "theta": -0.1286, "rho": 0.0841, "theo": 68.3007, "change": 37.57, "open": 51.82, "high": 70.23, "low": 51.82, "tick": "down", "last_trade_price": 69.77, "last_trade_time": "2026-08-03T13:55:51", "percent_change": 116.677, "prev_day_close": 32.1999998092651}, {"option": "META260807P00522500", "bid": 0.13, "bid_size": 45.0, "ask": 0.36, "ask_size": 77.0, "iv": 0.5707, "open_interest": 394.0, "volume": 165.0, "delta": -0.017, "gamma": 0.0012, "vega": 0.0265, "theta": -0.1367, "rho": -0.0016, "theo": 0.2067, "change": -2.195, "open": 1.07, "high": 1.35, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:41:42", "percent_change": -92.4211, "prev_day_close": 2.375}, {"option": "META260807C00525000", "bid": 64.1, "bid_size": 27.0, "ask": 68.2, "ask_size": 21.0, "iv": 0.6372, "open_interest": 104.0, "volume": 25.0, "delta": 0.9809, "gamma": 0.0014, "vega": 0.0293, "theta": -0.1432, "rho": 0.0843, "theo": 65.8283, "change": 36.65, "open": 38.83, "high": 68.0, "low": 38.83, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-08-03T14:42:30", "percent_change": 116.906, "prev_day_close": 31.3499994277954}, {"option": "META260807P00525000", "bid": 0.2, "bid_size": 34.0, "ask": 0.26, "ask_size": 39.0, "iv": 0.5463, "open_interest": 834.0, "volume": 586.0, "delta": -0.0192, "gamma": 0.0014, "vega": 0.0293, "theta": -0.151, "rho": -0.0018, "theo": 0.2326, "change": -2.55, "open": 1.38, "high": 1.39, "low": 0.19, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:55:30", "percent_change": -91.7266, "prev_day_close": 2.77999997138977}, {"option": "META260807C00527500", "bid": 60.55, "bid_size": 30.0, "ask": 67.35, "ask_size": 30.0, "iv": 0.6643, "open_interest": 31.0, "volume": 6.0, "delta": 0.9784, "gamma": 0.0015, "vega": 0.0325, "theta": -0.1599, "rho": 0.0845, "theo": 63.3607, "change": 38.695, "open": 47.0, "high": 66.97, "low": 47.0, "tick": "up", "last_trade_price": 66.97, "last_trade_time": "2026-08-03T11:30:41", "percent_change": 136.852, "prev_day_close": 28.2749996185303}, {"option": "META260807P00527500", "bid": 0.21, "bid_size": 69.0, "ask": 0.35, "ask_size": 184.0, "iv": 0.5436, "open_interest": 190.0, "volume": 137.0, "delta": -0.0217, "gamma": 0.0016, "vega": 0.0326, "theta": -0.1674, "rho": -0.002, "theo": 0.2631, "change": -3.12, "open": 1.59, "high": 2.17, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:42:32", "percent_change": -93.1343, "prev_day_close": 3.34999990463257}, {"option": "META260807C00530000", "bid": 59.7, "bid_size": 37.0, "ask": 61.85, "ask_size": 5.0, "iv": 0.4884, "open_interest": 3112.0, "volume": 140.0, "delta": 0.9755, "gamma": 0.0017, "vega": 0.0362, "theta": -0.1792, "rho": 0.0846, "theo": 60.8988, "change": 36.34, "open": 34.86, "high": 66.0, "low": 34.86, "tick": "down", "last_trade_price": 62.94, "last_trade_time": "2026-08-03T15:49:48", "percent_change": 136.617, "prev_day_close": 26.6000003814697}, {"option": "META260807P00530000", "bid": 0.26, "bid_size": 52.0, "ask": 0.32, "ask_size": 36.0, "iv": 0.5272, "open_interest": 1285.0, "volume": 944.0, "delta": -0.0246, "gamma": 0.0018, "vega": 0.0363, "theta": -0.1864, "rho": -0.0023, "theo": 0.2996, "change": -3.455, "open": 1.9, "high": 2.0, "low": 0.26, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:56:43", "percent_change": -91.5232, "prev_day_close": 3.77500009536743}, {"option": "META260807C00532500", "bid": 57.25, "bid_size": 13.0, "ask": 61.3, "ask_size": 37.0, "iv": 0.6641, "open_interest": 123.0, "volume": 101.0, "delta": 0.972, "gamma": 0.002, "vega": 0.0404, "theta": -0.2014, "rho": 0.0847, "theo": 58.4441, "change": 36.95, "open": 33.0, "high": 62.15, "low": 31.0, "tick": "down", "last_trade_price": 61.5, "last_trade_time": "2026-08-03T15:33:48", "percent_change": 150.509, "prev_day_close": 24.5500001907349}, {"option": "META260807P00532500", "bid": 0.16, "bid_size": 54.0, "ask": 0.44, "ask_size": 49.0, "iv": 0.5105, "open_interest": 208.0, "volume": 351.0, "delta": -0.0281, "gamma": 0.002, "vega": 0.0404, "theta": -0.2085, "rho": -0.0026, "theo": 0.3432, "change": -3.99, "open": 2.36, "high": 2.36, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T15:43:31", "percent_change": -92.7907, "prev_day_close": 4.30000007152557}, {"option": "META260807C00535000", "bid": 54.95, "bid_size": 25.0, "ask": 58.95, "ask_size": 31.0, "iv": 0.6616, "open_interest": 141.0, "volume": 96.0, "delta": 0.968, "gamma": 0.0022, "vega": 0.0452, "theta": -0.2271, "rho": 0.0847, "theo": 55.9981, "change": 37.16, "open": 30.1, "high": 61.5, "low": 30.1, "tick": "up", "last_trade_price": 59.56, "last_trade_time": "2026-08-03T15:41:41", "percent_change": 165.893, "prev_day_close": 22.3999996185303}, {"option": "META260807P00535000", "bid": 0.34, "bid_size": 76.0, "ask": 0.43, "ask_size": 49.0, "iv": 0.5122, "open_interest": 2539.0, "volume": 1202.0, "delta": -0.0322, "gamma": 0.0022, "vega": 0.0452, "theta": -0.2339, "rho": -0.003, "theo": 0.3954, "change": -4.685, "open": 2.43, "high": 2.43, "low": 0.33, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -92.3153, "prev_day_close": 5.07500004768372}, {"option": "META260807C00537500", "bid": 52.45, "bid_size": 16.0, "ask": 56.7, "ask_size": 32.0, "iv": 0.6512, "open_interest": 43.0, "volume": 74.0, "delta": 0.9632, "gamma": 0.0026, "vega": 0.0507, "theta": -0.2567, "rho": 0.0846, "theo": 53.5626, "change": 33.515, "open": 26.8, "high": 57.63, "low": 26.8, "tick": "down", "last_trade_price": 54.29, "last_trade_time": "2026-08-03T13:42:50", "percent_change": 161.324, "prev_day_close": 20.7749996185303}, {"option": "META260807P00537500", "bid": 0.35, "bid_size": 36.0, "ask": 0.52, "ask_size": 34.0, "iv": 0.5028, "open_interest": 193.0, "volume": 135.0, "delta": -0.037, "gamma": 0.0026, "vega": 0.0507, "theta": -0.2633, "rho": -0.0034, "theo": 0.4583, "change": -5.4, "open": 3.0, "high": 3.0, "low": 0.39, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:42:36", "percent_change": -93.1034, "prev_day_close": 5.79999995231628}, {"option": "META260807C00540000", "bid": 50.15, "bid_size": 27.0, "ask": 54.2, "ask_size": 30.0, "iv": 0.637, "open_interest": 240.0, "volume": 250.0, "delta": 0.9575, "gamma": 0.0029, "vega": 0.0568, "theta": -0.2908, "rho": 0.0845, "theo": 51.14, "change": 35.115, "open": 28.0, "high": 56.15, "low": 26.5, "tick": "up", "last_trade_price": 54.49, "last_trade_time": "2026-08-03T15:40:13", "percent_change": 181.239, "prev_day_close": 19.375}, {"option": "META260807P00540000", "bid": 0.45, "bid_size": 62.0, "ask": 0.55, "ask_size": 23.0, "iv": 0.495, "open_interest": 767.0, "volume": 642.0, "delta": -0.0426, "gamma": 0.0029, "vega": 0.0568, "theta": -0.2972, "rho": -0.004, "theo": 0.534, "change": -6.155, "open": 3.65, "high": 4.08, "low": 0.44, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T15:55:20", "percent_change": -92.2097, "prev_day_close": 6.67499995231628}, {"option": "META260807C00542500", "bid": 47.4, "bid_size": 30.0, "ask": 51.95, "ask_size": 30.0, "iv": 0.6119, "open_interest": 156.0, "volume": 80.0, "delta": 0.9509, "gamma": 0.0033, "vega": 0.0638, "theta": -0.3298, "rho": 0.0843, "theo": 48.7329, "change": 33.645, "open": 23.0, "high": 52.77, "low": 23.0, "tick": "no_change", "last_trade_price": 51.12, "last_trade_time": "2026-08-03T15:45:39", "percent_change": 192.532, "prev_day_close": 17.4750003814697}, {"option": "META260807P00542500", "bid": 0.54, "bid_size": 56.0, "ask": 0.7, "ask_size": 52.0, "iv": 0.4946, "open_interest": 163.0, "volume": 153.0, "delta": -0.0493, "gamma": 0.0033, "vega": 0.0639, "theta": -0.336, "rho": -0.0045, "theo": 0.6252, "change": -6.9, "open": 4.18, "high": 4.18, "low": 0.58, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:51:14", "percent_change": -92.0, "prev_day_close": 7.5}, {"option": "META260807C00545000", "bid": 44.95, "bid_size": 14.0, "ask": 47.9, "ask_size": 18.0, "iv": 0.5014, "open_interest": 205.0, "volume": 184.0, "delta": 0.9431, "gamma": 0.0037, "vega": 0.0716, "theta": -0.3742, "rho": 0.0839, "theo": 46.3444, "change": 33.48, "open": 24.05, "high": 51.61, "low": 23.66, "tick": "no_change", "last_trade_price": 49.78, "last_trade_time": "2026-08-03T15:34:50", "percent_change": 205.399, "prev_day_close": 16.2999992370605}, {"option": "META260807P00545000", "bid": 0.58, "bid_size": 81.0, "ask": 0.83, "ask_size": 71.0, "iv": 0.4858, "open_interest": 494.0, "volume": 706.0, "delta": -0.057, "gamma": 0.0038, "vega": 0.0717, "theta": -0.3804, "rho": -0.0052, "theo": 0.7352, "change": -7.83, "open": 4.33, "high": 4.33, "low": 0.63, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T15:58:57", "percent_change": -91.5789, "prev_day_close": 8.55000019073486}, {"option": "META260807C00547500", "bid": 43.05, "bid_size": 24.0, "ask": 47.75, "ask_size": 18.0, "iv": 0.6256, "open_interest": 119.0, "volume": 71.0, "delta": 0.9341, "gamma": 0.0042, "vega": 0.0802, "theta": -0.4245, "rho": 0.0834, "theo": 43.9779, "change": 34.9, "open": 27.48, "high": 49.7, "low": 27.48, "tick": "up", "last_trade_price": 49.7, "last_trade_time": "2026-08-03T12:28:23", "percent_change": 235.811, "prev_day_close": 14.8000001907349}, {"option": "META260807P00547500", "bid": 0.7, "bid_size": 34.0, "ask": 0.96, "ask_size": 35.0, "iv": 0.4806, "open_interest": 236.0, "volume": 251.0, "delta": -0.0661, "gamma": 0.0043, "vega": 0.0803, "theta": -0.4305, "rho": -0.0061, "theo": 0.8672, "change": -8.755, "open": 4.95, "high": 4.95, "low": 0.72, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-08-03T15:45:22", "percent_change": -91.916, "prev_day_close": 9.52500009536743}, {"option": "META260807C00550000", "bid": 40.85, "bid_size": 31.0, "ask": 43.65, "ask_size": 45.0, "iv": 0.5432, "open_interest": 2475.0, "volume": 676.0, "delta": 0.9236, "gamma": 0.0048, "vega": 0.0899, "theta": -0.4807, "rho": 0.0828, "theo": 41.6375, "change": 29.4, "open": 19.3, "high": 48.02, "low": 18.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-08-03T15:53:22", "percent_change": 216.176, "prev_day_close": 13.5999999046326}, {"option": "META260807P00550000", "bid": 0.91, "bid_size": 59.0, "ask": 1.05, "ask_size": 34.0, "iv": 0.476, "open_interest": 1117.0, "volume": 1849.0, "delta": -0.0766, "gamma": 0.0048, "vega": 0.09, "theta": -0.4867, "rho": -0.0069, "theo": 1.0254, "change": -9.6, "open": 6.5, "high": 7.25, "low": 0.83, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -90.566, "prev_day_close": 10.5999999046326}, {"option": "META260807C00552500", "bid": 38.4, "bid_size": 40.0, "ask": 41.2, "ask_size": 61.0, "iv": 0.522, "open_interest": 231.0, "volume": 152.0, "delta": 0.9115, "gamma": 0.0054, "vega": 0.1002, "theta": -0.543, "rho": 0.082, "theo": 39.3277, "change": 28.83, "open": 15.9, "high": 45.1, "low": 15.45, "tick": "up", "last_trade_price": 41.08, "last_trade_time": "2026-08-03T15:51:56", "percent_change": 235.347, "prev_day_close": 12.25}, {"option": "META260807P00552500", "bid": 1.03, "bid_size": 60.0, "ask": 1.28, "ask_size": 38.0, "iv": 0.4714, "open_interest": 57.0, "volume": 496.0, "delta": -0.0888, "gamma": 0.0054, "vega": 0.1003, "theta": -0.549, "rho": -0.0081, "theo": 1.2143, "change": -10.755, "open": 8.7, "high": 8.7, "low": 1.02, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T15:53:06", "percent_change": -90.9514, "prev_day_close": 11.8250002861023}, {"option": "META260807C00555000", "bid": 36.05, "bid_size": 39.0, "ask": 39.05, "ask_size": 39.0, "iv": 0.5168, "open_interest": 530.0, "volume": 127.0, "delta": 0.8977, "gamma": 0.006, "vega": 0.1115, "theta": -0.6112, "rho": 0.081, "theo": 37.0531, "change": 27.825, "open": 17.0, "high": 43.4, "low": 14.85, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-08-03T15:19:32", "percent_change": 251.242, "prev_day_close": 11.0750002861023}, {"option": "META260807P00555000", "bid": 1.18, "bid_size": 59.0, "ask": 1.49, "ask_size": 24.0, "iv": 0.4647, "open_interest": 382.0, "volume": 2154.0, "delta": -0.1026, "gamma": 0.0061, "vega": 0.1117, "theta": -0.6173, "rho": -0.0092, "theo": 1.4385, "change": -12.07, "open": 7.34, "high": 8.44, "low": 1.12, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-03T15:59:45", "percent_change": -90.412, "prev_day_close": 13.3500003814697}, {"option": "META260807C00557500", "bid": 32.45, "bid_size": 30.0, "ask": 36.85, "ask_size": 26.0, "iv": 0.4573, "open_interest": 142.0, "volume": 78.0, "delta": 0.882, "gamma": 0.0067, "vega": 0.1233, "theta": -0.6849, "rho": 0.0799, "theo": 34.8192, "change": 28.085, "open": 13.75, "high": 41.15, "low": 13.0, "tick": "up", "last_trade_price": 38.31, "last_trade_time": "2026-08-03T15:33:13", "percent_change": 274.67, "prev_day_close": 10.2249999046326}, {"option": "META260807P00557500", "bid": 1.55, "bid_size": 40.0, "ask": 1.76, "ask_size": 28.0, "iv": 0.4675, "open_interest": 30.0, "volume": 134.0, "delta": -0.1184, "gamma": 0.0068, "vega": 0.1234, "theta": -0.6912, "rho": -0.0107, "theo": 1.7036, "change": -13.3, "open": 9.45, "high": 9.45, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:52:55", "percent_change": -90.1695, "prev_day_close": 14.75}, {"option": "META260807C00560000", "bid": 31.85, "bid_size": 40.0, "ask": 34.4, "ask_size": 35.0, "iv": 0.5046, "open_interest": 562.0, "volume": 583.0, "delta": 0.8644, "gamma": 0.0075, "vega": 0.1358, "theta": -0.7634, "rho": 0.0786, "theo": 32.6309, "change": 24.025, "open": 18.3, "high": 37.66, "low": 11.65, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-08-03T15:59:14", "percent_change": 267.688, "prev_day_close": 8.97499990463257}, {"option": "META260807P00560000", "bid": 1.87, "bid_size": 16.0, "ask": 2.2, "ask_size": 43.0, "iv": 0.4708, "open_interest": 483.0, "volume": 2631.0, "delta": -0.1361, "gamma": 0.0075, "vega": 0.1361, "theta": -0.7698, "rho": -0.0119, "theo": 2.0144, "change": -14.325, "open": 10.8, "high": 12.0, "low": 1.55, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T15:58:59", "percent_change": -88.0184, "prev_day_close": 16.2750005722046}, {"option": "META260807C00562500", "bid": 29.6, "bid_size": 30.0, "ask": 33.05, "ask_size": 24.0, "iv": 0.4942, "open_interest": 173.0, "volume": 89.0, "delta": 0.8448, "gamma": 0.0082, "vega": 0.1485, "theta": -0.8456, "rho": 0.077, "theo": 30.4945, "change": 25.15, "open": 12.77, "high": 34.27, "low": 11.04, "tick": "up", "last_trade_price": 33.15, "last_trade_time": "2026-08-03T15:21:33", "percent_change": 314.375, "prev_day_close": 8.0}, {"option": "META260807P00562500", "bid": 2.22, "bid_size": 26.0, "ask": 2.48, "ask_size": 29.0, "iv": 0.4654, "open_interest": 49.0, "volume": 363.0, "delta": -0.1558, "gamma": 0.0082, "vega": 0.1487, "theta": -0.8524, "rho": -0.0138, "theo": 2.3775, "change": -15.75, "open": 10.95, "high": 10.95, "low": 1.95, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T15:34:06", "percent_change": -88.4831, "prev_day_close": 17.8000001907349}, {"option": "META260807C00565000", "bid": 27.6, "bid_size": 5.0, "ask": 29.7, "ask_size": 29.0, "iv": 0.4863, "open_interest": 445.0, "volume": 440.0, "delta": 0.8231, "gamma": 0.009, "vega": 0.1615, "theta": -0.9301, "rho": 0.0752, "theo": 28.415, "change": 22.8, "open": 9.9, "high": 34.75, "low": 9.53, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T15:48:19", "percent_change": 316.667, "prev_day_close": 7.19999980926514}, {"option": "META260807P00565000", "bid": 2.5, "bid_size": 25.0, "ask": 2.92, "ask_size": 32.0, "iv": 0.4603, "open_interest": 215.0, "volume": 7539.0, "delta": -0.1776, "gamma": 0.009, "vega": 0.1619, "theta": -0.9373, "rho": -0.0153, "theo": 2.7975, "change": -16.875, "open": 10.4, "high": 10.55, "low": 2.12, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -86.6496, "prev_day_close": 19.4749994277954}, {"option": "META260807C00567500", "bid": 25.45, "bid_size": 33.0, "ask": 27.9, "ask_size": 36.0, "iv": 0.4803, "open_interest": 88.0, "volume": 124.0, "delta": 0.7994, "gamma": 0.0097, "vega": 0.1744, "theta": -1.0156, "rho": 0.0733, "theo": 26.3985, "change": 22.555, "open": 9.86, "high": 31.75, "low": 9.4, "tick": "down", "last_trade_price": 29.03, "last_trade_time": "2026-08-03T15:18:12", "percent_change": 348.34, "prev_day_close": 6.47499990463257}, {"option": "META260807P00567500", "bid": 3.0, "bid_size": 43.0, "ask": 3.5, "ask_size": 18.0, "iv": 0.4627, "open_interest": 17.0, "volume": 169.0, "delta": -0.2014, "gamma": 0.0098, "vega": 0.1746, "theta": -1.0232, "rho": -0.0176, "theo": 3.2811, "change": -18.325, "open": 14.25, "high": 14.25, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T15:43:18", "percent_change": -86.7456, "prev_day_close": 21.125}, {"option": "META260807C00570000", "bid": 23.35, "bid_size": 39.0, "ask": 25.15, "ask_size": 14.0, "iv": 0.4528, "open_interest": 3369.0, "volume": 2152.0, "delta": 0.7738, "gamma": 0.0104, "vega": 0.187, "theta": -1.1001, "rho": 0.0711, "theo": 24.4496, "change": 19.67, "open": 8.55, "high": 30.25, "low": 7.89, "tick": "no_change", "last_trade_price": 25.27, "last_trade_time": "2026-08-03T15:54:45", "percent_change": 351.25, "prev_day_close": 5.60000014305115}, {"option": "META260807P00570000", "bid": 3.5, "bid_size": 49.0, "ask": 3.9, "ask_size": 28.0, "iv": 0.4564, "open_interest": 608.0, "volume": 2552.0, "delta": -0.2272, "gamma": 0.0105, "vega": 0.1874, "theta": -1.1081, "rho": -0.0191, "theo": 3.8323, "change": -19.55, "open": 16.4, "high": 16.4, "low": 2.93, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:59:19", "percent_change": -84.086, "prev_day_close": 23.25}, {"option": "META260807C00572500", "bid": 21.45, "bid_size": 61.0, "ask": 23.45, "ask_size": 54.0, "iv": 0.4566, "open_interest": 80.0, "volume": 161.0, "delta": 0.7462, "gamma": 0.0111, "vega": 0.1989, "theta": -1.1817, "rho": 0.0687, "theo": 22.5739, "change": 17.65, "open": 8.0, "high": 25.97, "low": 7.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-08-03T15:58:25", "percent_change": 349.505, "prev_day_close": 5.04999995231628}, {"option": "META260807P00572500", "bid": 3.9, "bid_size": 47.0, "ask": 4.65, "ask_size": 47.0, "iv": 0.4537, "open_interest": 17.0, "volume": 77.0, "delta": -0.2549, "gamma": 0.0112, "vega": 0.1992, "theta": -1.1904, "rho": -0.0218, "theo": 4.4576, "change": -20.465, "open": 17.7, "high": 17.7, "low": 3.46, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-08-03T15:49:03", "percent_change": -82.7705, "prev_day_close": 24.7250003814697}, {"option": "META260807C00575000", "bid": 20.05, "bid_size": 34.0, "ask": 21.45, "ask_size": 11.0, "iv": 0.4613, "open_interest": 1266.0, "volume": 1376.0, "delta": 0.717, "gamma": 0.0118, "vega": 0.21, "theta": -1.2585, "rho": 0.0662, "theo": 20.7752, "change": 17.05, "open": 6.45, "high": 25.3, "low": 6.15, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-08-03T15:56:05", "percent_change": 387.5, "prev_day_close": 4.39999985694885}, {"option": "META260807P00575000", "bid": 4.8, "bid_size": 46.0, "ask": 5.5, "ask_size": 70.0, "iv": 0.462, "open_interest": 389.0, "volume": 851.0, "delta": -0.2842, "gamma": 0.0118, "vega": 0.2104, "theta": -1.2677, "rho": -0.0233, "theo": 5.1597, "change": -21.625, "open": 14.43, "high": 14.82, "low": 4.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -80.6151, "prev_day_close": 26.8249998092651}, {"option": "META260807C00577500", "bid": 18.25, "bid_size": 43.0, "ask": 20.4, "ask_size": 43.0, "iv": 0.4744, "open_interest": 463.0, "volume": 411.0, "delta": 0.6863, "gamma": 0.0123, "vega": 0.22, "theta": -1.3285, "rho": 0.0635, "theo": 19.0579, "change": 17.76, "open": 6.0, "high": 24.85, "low": 5.3, "tick": "up", "last_trade_price": 21.66, "last_trade_time": "2026-08-03T15:30:57", "percent_change": 455.385, "prev_day_close": 3.89999997615814}, {"option": "META260807P00577500", "bid": 5.55, "bid_size": 39.0, "ask": 6.1, "ask_size": 39.0, "iv": 0.4568, "open_interest": 25.0, "volume": 174.0, "delta": -0.3152, "gamma": 0.0124, "vega": 0.2202, "theta": -1.3384, "rho": -0.0263, "theo": 5.9444, "change": -22.71, "open": 11.75, "high": 11.75, "low": 4.6, "tick": "up", "last_trade_price": 5.74, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -79.8243, "prev_day_close": 28.4500007629394}, {"option": "META260807C00580000", "bid": 17.0, "bid_size": 27.0, "ask": 18.25, "ask_size": 66.0, "iv": 0.471, "open_interest": 956.0, "volume": 1205.0, "delta": 0.6543, "gamma": 0.0128, "vega": 0.2286, "theta": -1.3901, "rho": 0.0606, "theo": 17.4243, "change": 13.975, "open": 5.15, "high": 22.42, "low": 4.94, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-08-03T15:59:20", "percent_change": 408.029, "prev_day_close": 3.42499995231628}, {"option": "META260807P00580000", "bid": 6.35, "bid_size": 81.0, "ask": 6.95, "ask_size": 26.0, "iv": 0.4551, "open_interest": 1071.0, "volume": 3189.0, "delta": -0.3474, "gamma": 0.0129, "vega": 0.229, "theta": -1.4004, "rho": -0.0277, "theo": 6.8126, "change": -24.495, "open": 24.75, "high": 24.75, "low": 5.19, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-08-03T15:58:15", "percent_change": -78.5726, "prev_day_close": 31.1750001907349}, {"option": "META260807C00582500", "bid": 14.95, "bid_size": 45.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.4558, "open_interest": 180.0, "volume": 363.0, "delta": 0.6213, "gamma": 0.0132, "vega": 0.2358, "theta": -1.4415, "rho": 0.0577, "theo": 15.8778, "change": 14.25, "open": 4.05, "high": 21.25, "low": 4.05, "tick": "down", "last_trade_price": 17.42, "last_trade_time": "2026-08-03T15:46:09", "percent_change": 449.527, "prev_day_close": 3.17000007629394}, {"option": "META260807P00582500", "bid": 7.3, "bid_size": 31.0, "ask": 8.0, "ask_size": 28.0, "iv": 0.4572, "open_interest": 37.0, "volume": 242.0, "delta": -0.3806, "gamma": 0.0133, "vega": 0.236, "theta": -1.4524, "rho": -0.0308, "theo": 7.7692, "change": -25.85, "open": 15.0, "high": 15.0, "low": 5.95, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-08-03T15:59:12", "percent_change": -77.3952, "prev_day_close": 33.3999996185303}, {"option": "META260807C00585000", "bid": 13.6, "bid_size": 104.0, "ask": 15.25, "ask_size": 90.0, "iv": 0.4628, "open_interest": 496.0, "volume": 1101.0, "delta": 0.5875, "gamma": 0.0135, "vega": 0.2413, "theta": -1.4816, "rho": 0.0546, "theo": 14.419, "change": 12.825, "open": 4.15, "high": 19.37, "low": 3.75, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T15:46:54", "percent_change": 479.439, "prev_day_close": 2.67500007152557}, {"option": "META260807P00585000", "bid": 8.4, "bid_size": 1.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.4578, "open_interest": 487.0, "volume": 850.0, "delta": -0.4146, "gamma": 0.0136, "vega": 0.2414, "theta": -1.4928, "rho": -0.032, "theo": 8.8131, "change": -27.4, "open": 25.8, "high": 25.8, "low": 6.8, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-03T15:59:40", "percent_change": -75.9003, "prev_day_close": 36.1000003814697}, {"option": "META260807C00587500", "bid": 12.75, "bid_size": 9.0, "ask": 13.7, "ask_size": 95.0, "iv": 0.47, "open_interest": 1129.0, "volume": 632.0, "delta": 0.5532, "gamma": 0.0137, "vega": 0.245, "theta": -1.5093, "rho": 0.0515, "theo": 13.0497, "change": 10.735, "open": 4.0, "high": 17.55, "low": 3.27, "tick": "down", "last_trade_price": 13.13, "last_trade_time": "2026-08-03T15:55:15", "percent_change": 448.225, "prev_day_close": 2.39499998092651}, {"option": "META260807P00587500", "bid": 9.4, "bid_size": 28.0, "ask": 10.15, "ask_size": 23.0, "iv": 0.4558, "open_interest": 61.0, "volume": 308.0, "delta": -0.4492, "gamma": 0.0138, "vega": 0.245, "theta": -1.5209, "rho": -0.0352, "theo": 9.9484, "change": -27.945, "open": 17.22, "high": 17.22, "low": 7.85, "tick": "up", "last_trade_price": 9.53, "last_trade_time": "2026-08-03T15:54:32", "percent_change": -74.5697, "prev_day_close": 37.4750003814697}, {"option": "META260807C00590000", "bid": 11.5, "bid_size": 31.0, "ask": 12.2, "ask_size": 9.0, "iv": 0.4665, "open_interest": 1508.0, "volume": 7501.0, "delta": 0.5188, "gamma": 0.0138, "vega": 0.2469, "theta": -1.5242, "rho": 0.0484, "theo": 11.7694, "change": 9.745, "open": 3.25, "high": 16.35, "low": 2.85, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-08-03T15:59:36", "percent_change": 462.945, "prev_day_close": 2.10500001907349}, {"option": "META260807P00590000", "bid": 10.65, "bid_size": 19.0, "ask": 11.5, "ask_size": 62.0, "iv": 0.4614, "open_interest": 533.0, "volume": 2947.0, "delta": -0.4839, "gamma": 0.0139, "vega": 0.2467, "theta": -1.536, "rho": -0.036, "theo": 11.1717, "change": -29.33, "open": 30.0, "high": 30.0, "low": 8.65, "tick": "down", "last_trade_price": 10.97, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -72.7792, "prev_day_close": 40.3000011444092}, {"option": "META260807C00592500", "bid": 10.3, "bid_size": 38.0, "ask": 11.05, "ask_size": 32.0, "iv": 0.4677, "open_interest": 179.0, "volume": 919.0, "delta": 0.4844, "gamma": 0.0138, "vega": 0.247, "theta": -1.526, "rho": 0.0452, "theo": 10.5785, "change": 8.825, "open": 2.82, "high": 15.0, "low": 2.82, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T15:58:23", "percent_change": 470.667, "prev_day_close": 1.875}, {"option": "META260807P00592500", "bid": 11.8, "bid_size": 87.0, "ask": 13.0, "ask_size": 110.0, "iv": 0.4603, "open_interest": 53.0, "volume": 426.0, "delta": -0.5186, "gamma": 0.0139, "vega": 0.2467, "theta": -1.5378, "rho": -0.039, "theo": 12.4869, "change": -29.425, "open": 26.92, "high": 26.92, "low": 9.85, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-08-03T15:59:41", "percent_change": -70.3527, "prev_day_close": 41.8249988555908}, {"option": "META260807C00595000", "bid": 9.25, "bid_size": 34.0, "ask": 10.0, "ask_size": 33.0, "iv": 0.4705, "open_interest": 795.0, "volume": 1869.0, "delta": 0.4503, "gamma": 0.0137, "vega": 0.2453, "theta": -1.5151, "rho": 0.0421, "theo": 9.4751, "change": 8.3, "open": 2.5, "high": 13.5, "low": 2.18, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-08-03T15:58:59", "percent_change": 503.03, "prev_day_close": 1.64999997615814}, {"option": "META260807P00595000", "bid": 13.4, "bid_size": 29.0, "ask": 14.7, "ask_size": 153.0, "iv": 0.4731, "open_interest": 295.0, "volume": 259.0, "delta": -0.5528, "gamma": 0.0138, "vega": 0.2445, "theta": -1.5268, "rho": -0.0394, "theo": 13.8879, "change": -30.15, "open": 27.55, "high": 27.55, "low": 10.8, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T15:59:39", "percent_change": -69.0722, "prev_day_close": 43.6499996185303}, {"option": "META260807C00597500", "bid": 8.2, "bid_size": 37.0, "ask": 8.95, "ask_size": 17.0, "iv": 0.4699, "open_interest": 231.0, "volume": 752.0, "delta": 0.4168, "gamma": 0.0135, "vega": 0.2418, "theta": -1.4918, "rho": 0.039, "theo": 8.4583, "change": 7.275, "open": 2.19, "high": 12.2, "low": 2.08, "tick": "down", "last_trade_price": 8.74, "last_trade_time": "2026-08-03T15:54:01", "percent_change": 496.587, "prev_day_close": 1.46499997377396}, {"option": "META260807P00597500", "bid": 14.3, "bid_size": 45.0, "ask": 15.85, "ask_size": 27.0, "iv": 0.4525, "open_interest": 34.0, "volume": 93.0, "delta": -0.5866, "gamma": 0.0136, "vega": 0.2411, "theta": -1.503, "rho": -0.0422, "theo": 15.379, "change": -33.425, "open": 26.32, "high": 26.32, "low": 12.4, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T15:15:38", "percent_change": -70.4797, "prev_day_close": 47.4250011444092}, {"option": "META260807C00600000", "bid": 7.0, "bid_size": 107.0, "ask": 7.8, "ask_size": 4.0, "iv": 0.4606, "open_interest": 3042.0, "volume": 6828.0, "delta": 0.3842, "gamma": 0.0132, "vega": 0.2369, "theta": -1.4572, "rho": 0.036, "theo": 7.5256, "change": 6.29, "open": 1.9, "high": 11.35, "low": 1.53, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 480.153, "prev_day_close": 1.31000000238419}, {"option": "META260807P00600000", "bid": 16.35, "bid_size": 17.0, "ask": 17.85, "ask_size": 90.0, "iv": 0.4722, "open_interest": 756.0, "volume": 640.0, "delta": -0.6194, "gamma": 0.0133, "vega": 0.2359, "theta": -1.4682, "rho": -0.0421, "theo": 16.9511, "change": -32.62, "open": 39.1, "high": 40.05, "low": 13.6, "tick": "down", "last_trade_price": 16.83, "last_trade_time": "2026-08-03T15:59:13", "percent_change": -65.9656, "prev_day_close": 49.4500007629394}, {"option": "META260807C00602500", "bid": 6.5, "bid_size": 26.0, "ask": 7.15, "ask_size": 34.0, "iv": 0.4733, "open_interest": 134.0, "volume": 354.0, "delta": 0.3527, "gamma": 0.0128, "vega": 0.2303, "theta": -1.4124, "rho": 0.033, "theo": 6.6746, "change": 5.785, "open": 1.39, "high": 10.0, "low": 1.39, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-08-03T15:59:08", "percent_change": 509.692, "prev_day_close": 1.13499999046326}, {"option": "META260807P00602500", "bid": 17.7, "bid_size": 75.0, "ask": 19.35, "ask_size": 91.0, "iv": 0.4631, "open_interest": 9.0, "volume": 24.0, "delta": -0.6512, "gamma": 0.0129, "vega": 0.2289, "theta": -1.4224, "rho": -0.0444, "theo": 18.6098, "change": -32.9, "open": 20.75, "high": 24.0, "low": 15.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-08-03T15:53:50", "percent_change": -64.7001, "prev_day_close": 50.8500003814697}, {"option": "META260807C00605000", "bid": 5.75, "bid_size": 17.0, "ask": 6.35, "ask_size": 25.0, "iv": 0.4745, "open_interest": 768.0, "volume": 711.0, "delta": 0.3225, "gamma": 0.0123, "vega": 0.2226, "theta": -1.3589, "rho": 0.0302, "theo": 5.9022, "change": 5.075, "open": 1.47, "high": 9.2, "low": 1.22, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 495.122, "prev_day_close": 1.02500003576279}, {"option": "META260807P00605000", "bid": 19.3, "bid_size": 72.0, "ask": 21.4, "ask_size": 119.0, "iv": 0.4682, "open_interest": 234.0, "volume": 54.0, "delta": -0.6816, "gamma": 0.0124, "vega": 0.2216, "theta": -1.3684, "rho": -0.0473, "theo": 20.3434, "change": -33.74, "open": 33.52, "high": 33.52, "low": 17.36, "tick": "no_change", "last_trade_price": 20.06, "last_trade_time": "2026-08-03T15:59:35", "percent_change": -62.7138, "prev_day_close": 53.8000011444092}, {"option": "META260807C00607500", "bid": 5.0, "bid_size": 26.0, "ask": 5.7, "ask_size": 34.0, "iv": 0.4759, "open_interest": 82.0, "volume": 223.0, "delta": 0.2937, "gamma": 0.0118, "vega": 0.2136, "theta": -1.2982, "rho": 0.0275, "theo": 5.2047, "change": 5.515, "open": 1.25, "high": 7.98, "low": 1.14, "tick": "down", "last_trade_price": 6.44, "last_trade_time": "2026-08-03T15:38:18", "percent_change": 596.216, "prev_day_close": 0.924999982118606}, {"option": "META260807P00607500", "bid": 21.1, "bid_size": 74.0, "ask": 23.05, "ask_size": 36.0, "iv": 0.4652, "open_interest": 7.0, "volume": 35.0, "delta": -0.7106, "gamma": 0.0119, "vega": 0.2114, "theta": -1.3064, "rho": -0.0455, "theo": 22.1564, "change": -33.97, "open": 24.33, "high": 25.35, "low": 20.66, "tick": "down", "last_trade_price": 21.78, "last_trade_time": "2026-08-03T15:54:39", "percent_change": -60.9327, "prev_day_close": 55.75}, {"option": "META260807C00610000", "bid": 4.45, "bid_size": 34.0, "ask": 4.95, "ask_size": 34.0, "iv": 0.474, "open_interest": 1047.0, "volume": 2722.0, "delta": 0.2665, "gamma": 0.0112, "vega": 0.2039, "theta": -1.2319, "rho": 0.025, "theo": 4.5787, "change": 3.815, "open": 1.15, "high": 7.15, "low": 0.93, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T15:59:53", "percent_change": 456.886, "prev_day_close": 0.834999978542328}, {"option": "META260807P00610000", "bid": 22.7, "bid_size": 75.0, "ask": 24.85, "ask_size": 72.0, "iv": 0.4574, "open_interest": 484.0, "volume": 73.0, "delta": -0.7381, "gamma": 0.0113, "vega": 0.2024, "theta": -1.2393, "rho": -0.0482, "theo": 24.0381, "change": -33.575, "open": 33.0, "high": 33.0, "low": 20.06, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T15:57:40", "percent_change": -58.3152, "prev_day_close": 57.5750007629394}, {"option": "META260807C00612500", "bid": 3.85, "bid_size": 58.0, "ask": 4.45, "ask_size": 56.0, "iv": 0.4789, "open_interest": 262.0, "volume": 463.0, "delta": 0.2409, "gamma": 0.0106, "vega": 0.1935, "theta": -1.1618, "rho": 0.0226, "theo": 4.0194, "change": 3.3, "open": 1.0, "high": 6.2, "low": 0.9, "tick": "no_change", "last_trade_price": 4.06, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 434.211, "prev_day_close": 0.759999990463257}, {"option": "META260807P00612500", "bid": 24.65, "bid_size": 31.0, "ask": 27.1, "ask_size": 38.0, "iv": 0.4661, "open_interest": 11.0, "volume": 8.0, "delta": -0.7638, "gamma": 0.0107, "vega": 0.1907, "theta": -1.168, "rho": -0.0456, "theo": 25.9888, "change": -35.13, "open": 26.81, "high": 26.81, "low": 24.36, "tick": "down", "last_trade_price": 25.57, "last_trade_time": "2026-08-03T15:54:39", "percent_change": -57.8748, "prev_day_close": 60.7000007629394}, {"option": "META260807C00615000", "bid": 3.4, "bid_size": 38.0, "ask": 3.85, "ask_size": 34.0, "iv": 0.4796, "open_interest": 477.0, "volume": 1337.0, "delta": 0.2172, "gamma": 0.01, "vega": 0.1826, "theta": -1.0894, "rho": 0.0204, "theo": 3.5228, "change": 3.295, "open": 0.91, "high": 5.8, "low": 0.83, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T15:58:33", "percent_change": 503.053, "prev_day_close": 0.655000001192093}, {"option": "META260807P00615000", "bid": 26.6, "bid_size": 25.0, "ask": 28.95, "ask_size": 51.0, "iv": 0.4612, "open_interest": 347.0, "volume": 246.0, "delta": -0.7877, "gamma": 0.01, "vega": 0.1803, "theta": -1.0945, "rho": -0.0479, "theo": 28.0018, "change": -35.65, "open": 31.99, "high": 33.5, "low": 25.42, "tick": "up", "last_trade_price": 27.35, "last_trade_time": "2026-08-03T13:07:58", "percent_change": -56.5873, "prev_day_close": 63.0}, {"option": "META260807C00617500", "bid": 3.0, "bid_size": 22.0, "ask": 3.35, "ask_size": 2.0, "iv": 0.4815, "open_interest": 160.0, "volume": 284.0, "delta": 0.1952, "gamma": 0.0093, "vega": 0.1716, "theta": -1.0162, "rho": 0.0183, "theo": 3.0835, "change": 2.555, "open": 0.33, "high": 5.15, "low": 0.33, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:57:46", "percent_change": 396.124, "prev_day_close": 0.644999980926514}, {"option": "META260807P00617500", "bid": 28.55, "bid_size": 85.0, "ask": 31.05, "ask_size": 79.0, "iv": 0.4595, "open_interest": 3.0, "volume": 30.0, "delta": -0.8098, "gamma": 0.0094, "vega": 0.1676, "theta": -1.0205, "rho": -0.0459, "theo": 30.0718, "change": -35.785, "open": 29.0, "high": 29.88, "low": 29.0, "tick": "no_change", "last_trade_price": 29.69, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -54.6544, "prev_day_close": 65.4749984741211}, {"option": "META260807C00620000", "bid": 2.56, "bid_size": 37.0, "ask": 2.96, "ask_size": 25.0, "iv": 0.4825, "open_interest": 526.0, "volume": 2070.0, "delta": 0.1751, "gamma": 0.0087, "vega": 0.1604, "theta": -0.9437, "rho": 0.0164, "theo": 2.6973, "change": 2.225, "open": 0.72, "high": 4.56, "low": 0.72, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 408.257, "prev_day_close": 0.544999986886978}, {"option": "META260807P00620000", "bid": 30.6, "bid_size": 77.0, "ask": 33.4, "ask_size": 70.0, "iv": 0.4658, "open_interest": 216.0, "volume": 213.0, "delta": -0.83, "gamma": 0.0087, "vega": 0.1569, "theta": -0.9469, "rho": -0.0464, "theo": 32.1967, "change": -37.725, "open": 45.83, "high": 45.83, "low": 28.0, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2026-08-03T15:22:21", "percent_change": -55.9096, "prev_day_close": 67.4749984741211}, {"option": "META260807C00622500", "bid": 2.18, "bid_size": 68.0, "ask": 2.66, "ask_size": 97.0, "iv": 0.4854, "open_interest": 151.0, "volume": 269.0, "delta": 0.1568, "gamma": 0.008, "vega": 0.1495, "theta": -0.8729, "rho": 0.0147, "theo": 2.3589, "change": 1.955, "open": 1.06, "high": 4.05, "low": 1.06, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T15:57:38", "percent_change": 394.949, "prev_day_close": 0.495000004768372}, {"option": "META260807P00622500", "bid": 32.65, "bid_size": 90.0, "ask": 35.55, "ask_size": 88.0, "iv": 0.4623, "open_interest": 7.0, "volume": 1.0, "delta": -0.8484, "gamma": 0.0081, "vega": 0.1468, "theta": -0.8753, "rho": -0.0439, "theo": 34.3658, "change": -36.1, "open": 34.2, "high": 34.2, "low": 34.2, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-08-03T15:57:27", "percent_change": -51.3514, "prev_day_close": 70.2999992370606}, {"option": "META260807C00625000", "bid": 2.02, "bid_size": 26.0, "ask": 2.36, "ask_size": 98.0, "iv": 0.4935, "open_interest": 517.0, "volume": 1352.0, "delta": 0.1402, "gamma": 0.0074, "vega": 0.1387, "theta": -0.8048, "rho": 0.0131, "theo": 2.0637, "change": 1.735, "open": 1.12, "high": 3.6, "low": 0.51, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-08-03T15:59:11", "percent_change": 389.888, "prev_day_close": 0.445000007748604}, {"option": "META260807P00625000", "bid": 34.2, "bid_size": 36.0, "ask": 38.4, "ask_size": 67.0, "iv": 0.4624, "open_interest": 1218.0, "volume": 12.0, "delta": -0.8651, "gamma": 0.0074, "vega": 0.1341, "theta": -0.8066, "rho": -0.0439, "theo": 36.5828, "change": -37.84, "open": 38.54, "high": 38.54, "low": 32.8, "tick": "up", "last_trade_price": 34.61, "last_trade_time": "2026-08-03T15:45:57", "percent_change": -52.2291, "prev_day_close": 72.4500007629394}, {"option": "META260807C00627500", "bid": 1.75, "bid_size": 27.0, "ask": 2.0, "ask_size": 16.0, "iv": 0.4931, "open_interest": 140.0, "volume": 339.0, "delta": 0.1252, "gamma": 0.0068, "vega": 0.1284, "theta": -0.74, "rho": 0.0117, "theo": 1.8071, "change": 1.41, "open": 0.4, "high": 3.2, "low": 0.4, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 306.522, "prev_day_close": 0.46000000834465}, {"option": "META260807P00627500", "bid": 34.5, "bid_size": 13.0, "ask": 41.8, "ask_size": 18.0, "iv": 0.4142, "open_interest": 1.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0068, "vega": 0.1247, "theta": -0.741, "rho": -0.0454, "theo": 38.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.68, "last_trade_time": "2026-07-31T09:48:31", "percent_change": 0.0, "prev_day_close": 75.2249984741211}, {"option": "META260807C00630000", "bid": 1.54, "bid_size": 27.0, "ask": 1.7, "ask_size": 2.0, "iv": 0.4945, "open_interest": 493.0, "volume": 6431.0, "delta": 0.1118, "gamma": 0.0062, "vega": 0.1187, "theta": -0.6792, "rho": 0.0105, "theo": 1.5843, "change": 1.22, "open": 0.5, "high": 2.88, "low": 0.35, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:59:43", "percent_change": 321.053, "prev_day_close": 0.38000001013279}, {"option": "META260807P00630000", "bid": 38.0, "bid_size": 78.0, "ask": 43.1, "ask_size": 48.0, "iv": 0.4343, "open_interest": 110.0, "volume": 10.0, "delta": -0.8936, "gamma": 0.0062, "vega": 0.1129, "theta": -0.6796, "rho": -0.0422, "theo": 41.1222, "change": -39.55, "open": 41.93, "high": 46.36, "low": 37.15, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-08-03T15:31:22", "percent_change": -50.9994, "prev_day_close": 77.5499992370606}, {"option": "META260807C00632500", "bid": 1.33, "bid_size": 55.0, "ask": 1.61, "ask_size": 4.0, "iv": 0.4972, "open_interest": 89.0, "volume": 299.0, "delta": 0.0999, "gamma": 0.0057, "vega": 0.1093, "theta": -0.6225, "rho": 0.0093, "theo": 1.3918, "change": 1.075, "open": 0.64, "high": 2.72, "low": 0.64, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 265.432, "prev_day_close": 0.404999986290932}, {"option": "META260807P00632500", "bid": 39.4, "bid_size": 7.0, "ask": 46.75, "ask_size": 13.0, "iv": 0.4024, "open_interest": 20.0, "volume": 7.0, "delta": -0.9056, "gamma": 0.0057, "vega": 0.1039, "theta": -0.6224, "rho": -0.0416, "theo": 43.4404, "change": -31.57, "open": 48.73, "high": 48.73, "low": 48.73, "tick": "no_change", "last_trade_price": 48.73, "last_trade_time": "2026-08-03T10:31:55", "percent_change": -39.3151, "prev_day_close": 80.2999992370606}, {"option": "META260807C00635000", "bid": 1.18, "bid_size": 55.0, "ask": 1.31, "ask_size": 7.0, "iv": 0.5019, "open_interest": 844.0, "volume": 719.0, "delta": 0.0892, "gamma": 0.0052, "vega": 0.1007, "theta": -0.57, "rho": 0.0083, "theo": 1.2253, "change": 1.045, "open": 0.38, "high": 2.33, "low": 0.38, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-08-03T15:59:31", "percent_change": 311.94, "prev_day_close": 0.33500000834465}, {"option": "META260807P00635000", "bid": 41.75, "bid_size": 46.0, "ask": 48.25, "ask_size": 30.0, "iv": 0.385, "open_interest": 213.0, "volume": 195.0, "delta": -0.9163, "gamma": 0.0052, "vega": 0.0966, "theta": -0.5694, "rho": -0.0426, "theo": 45.7822, "change": -38.195, "open": 49.61, "high": 51.16, "low": 44.33, "tick": "down", "last_trade_price": 44.33, "last_trade_time": "2026-08-03T12:04:05", "percent_change": -46.2829, "prev_day_close": 82.5249977111816}, {"option": "META260807C00637500", "bid": 1.04, "bid_size": 156.0, "ask": 1.22, "ask_size": 37.0, "iv": 0.5099, "open_interest": 27.0, "volume": 7337.0, "delta": 0.0798, "gamma": 0.0047, "vega": 0.0927, "theta": -0.5219, "rho": 0.0074, "theo": 1.0815, "change": 0.855, "open": 0.79, "high": 2.11, "low": 0.79, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 322.642, "prev_day_close": 0.265000008046627}, {"option": "META260807P00637500", "bid": 44.1, "bid_size": 13.0, "ask": 50.75, "ask_size": 13.0, "iv": 0.38, "open_interest": 69.0, "volume": 8.0, "delta": -0.9257, "gamma": 0.0048, "vega": 0.0864, "theta": -0.5206, "rho": -0.039, "theo": 48.1476, "change": -32.94, "open": 53.49, "high": 53.49, "low": 52.21, "tick": "down", "last_trade_price": 52.21, "last_trade_time": "2026-08-03T10:43:19", "percent_change": -38.6847, "prev_day_close": 85.1499977111816}, {"option": "META260807C00640000", "bid": 0.9, "bid_size": 30.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.5088, "open_interest": 2553.0, "volume": 1100.0, "delta": 0.0715, "gamma": 0.0043, "vega": 0.0852, "theta": -0.478, "rho": 0.0067, "theo": 0.9575, "change": 0.685, "open": 0.35, "high": 1.8, "low": 0.35, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 249.091, "prev_day_close": 0.275000005960464}, {"option": "META260807P00640000", "bid": 48.0, "bid_size": 21.0, "ask": 53.2, "ask_size": 21.0, "iv": 0.5182, "open_interest": 8.0, "volume": 7.0, "delta": -0.934, "gamma": 0.0043, "vega": 0.0788, "theta": -0.4759, "rho": -0.0377, "theo": 50.5335, "change": -39.675, "open": 70.9, "high": 70.9, "low": 48.05, "tick": "down", "last_trade_price": 48.05, "last_trade_time": "2026-08-03T12:20:23", "percent_change": -45.2266, "prev_day_close": 87.7250022888184}, {"option": "META260807C00642500", "bid": 0.74, "bid_size": 35.0, "ask": 0.9, "ask_size": 5.0, "iv": 0.511, "open_interest": 158.0, "volume": 380.0, "delta": 0.0641, "gamma": 0.0039, "vega": 0.0784, "theta": -0.4381, "rho": 0.006, "theo": 0.8504, "change": 0.565, "open": 0.3, "high": 1.55, "low": 0.3, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T15:59:21", "percent_change": 205.455, "prev_day_close": 0.275000005960464}, {"option": "META260807P00642500", "bid": 48.9, "bid_size": 13.0, "ask": 55.85, "ask_size": 13.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.004, "vega": 0.0733, "theta": -0.4352, "rho": -0.0384, "theo": 52.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.1, "last_trade_time": "2026-07-30T09:45:06", "percent_change": 0.0, "prev_day_close": 90.4000015258789}, {"option": "META260807C00645000", "bid": 0.7, "bid_size": 44.0, "ask": 0.82, "ask_size": 5.0, "iv": 0.5181, "open_interest": 291.0, "volume": 493.0, "delta": 0.0576, "gamma": 0.0036, "vega": 0.0722, "theta": -0.4019, "rho": 0.0054, "theo": 0.7577, "change": 0.515, "open": 0.38, "high": 1.44, "low": 0.38, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 210.204, "prev_day_close": 0.244999997317791}, {"option": "META260807P00645000", "bid": 51.3, "bid_size": 13.0, "ask": 58.4, "ask_size": 13.0, "iv": 0.3848, "open_interest": 14.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0036, "vega": 0.0663, "theta": -0.3981, "rho": -0.0346, "theo": 55.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.84, "last_trade_time": "2026-07-31T12:23:42", "percent_change": 0.0, "prev_day_close": 92.5750007629394}, {"option": "META260807C00647500", "bid": 0.65, "bid_size": 8.0, "ask": 0.74, "ask_size": 11.0, "iv": 0.5292, "open_interest": 57.0, "volume": 5171.0, "delta": 0.0519, "gamma": 0.0032, "vega": 0.0664, "theta": -0.3692, "rho": 0.0048, "theo": 0.6775, "change": 0.385, "open": 0.4, "high": 1.23, "low": 0.4, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 145.283, "prev_day_close": 0.265000008046627}, {"option": "META260807P00647500", "bid": 53.75, "bid_size": 13.0, "ask": 60.95, "ask_size": 13.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0033, "vega": 0.0595, "theta": -0.364, "rho": -0.0319, "theo": 57.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.15, "last_trade_time": "2026-07-30T10:13:44", "percent_change": 0.0, "prev_day_close": 94.9750022888184}, {"option": "META260807C00650000", "bid": 0.57, "bid_size": 29.0, "ask": 0.65, "ask_size": 17.0, "iv": 0.533, "open_interest": 1361.0, "volume": 2289.0, "delta": 0.0469, "gamma": 0.003, "vega": 0.0612, "theta": -0.3396, "rho": 0.0044, "theo": 0.6079, "change": 0.385, "open": 0.24, "high": 1.18, "low": 0.24, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 197.436, "prev_day_close": 0.195000000298023}, {"option": "META260807P00650000", "bid": 57.45, "bid_size": 13.0, "ask": 62.85, "ask_size": 13.0, "iv": 0.5196, "open_interest": 2.0, "volume": 1.0, "delta": -0.9588, "gamma": 0.003, "vega": 0.0544, "theta": -0.3337, "rho": -0.0324, "theo": 60.2169, "change": -14.135, "open": 82.14, "high": 82.14, "low": 82.14, "tick": "down", "last_trade_price": 82.14, "last_trade_time": "2026-08-03T09:33:46", "percent_change": -14.6819, "prev_day_close": 96.2750015258789}, {"option": "META260807C00652500", "bid": 0.5, "bid_size": 35.0, "ask": 0.71, "ask_size": 59.0, "iv": 0.5491, "open_interest": 220.0, "volume": 352.0, "delta": 0.0424, "gamma": 0.0027, "vega": 0.0566, "theta": -0.3129, "rho": 0.0039, "theo": 0.5472, "change": 0.415, "open": 0.65, "high": 1.0, "low": 0.55, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T15:45:40", "percent_change": 202.439, "prev_day_close": 0.204999998211861}, {"option": "META260807P00652500", "bid": 58.6, "bid_size": 14.0, "ask": 65.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0028, "vega": 0.0508, "theta": -0.3064, "rho": -0.0328, "theo": 62.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.9, "last_trade_time": "2026-07-22T09:39:55", "percent_change": 0.0, "prev_day_close": 100.075000762939}, {"option": "META260807C00655000", "bid": 0.46, "bid_size": 42.0, "ask": 0.53, "ask_size": 23.0, "iv": 0.5456, "open_interest": 372.0, "volume": 606.0, "delta": 0.0385, "gamma": 0.0024, "vega": 0.0522, "theta": -0.2888, "rho": 0.0036, "theo": 0.4942, "change": 0.315, "open": 0.4, "high": 0.92, "low": 0.25, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 180.0, "prev_day_close": 0.175000004470348}, {"option": "META260807P00655000", "bid": 61.1, "bid_size": 13.0, "ask": 67.75, "ask_size": 13.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0025, "vega": 0.0454, "theta": -0.2815, "rho": -0.0292, "theo": 65.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.19, "last_trade_time": "2026-07-30T10:07:02", "percent_change": 0.0, "prev_day_close": 102.625}, {"option": "META260807C00657500", "bid": 0.41, "bid_size": 39.0, "ask": 0.63, "ask_size": 107.0, "iv": 0.5668, "open_interest": 94.0, "volume": 170.0, "delta": 0.035, "gamma": 0.0022, "vega": 0.0483, "theta": -0.2671, "rho": 0.0032, "theo": 0.4479, "change": 0.265, "open": 0.47, "high": 0.88, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T15:58:21", "percent_change": 160.606, "prev_day_close": 0.16499999910593}, {"option": "META260807P00657500", "bid": 63.55, "bid_size": 13.0, "ask": 70.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0023, "vega": 0.0409, "theta": -0.2582, "rho": -0.0246, "theo": 67.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.174999237061}, {"option": "META260807C00660000", "bid": 0.36, "bid_size": 39.0, "ask": 0.44, "ask_size": 16.0, "iv": 0.5572, "open_interest": 2980.0, "volume": 1100.0, "delta": 0.0319, "gamma": 0.002, "vega": 0.0447, "theta": -0.2474, "rho": 0.003, "theo": 0.4072, "change": 0.21, "open": 0.23, "high": 0.8, "low": 0.2, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:59:53", "percent_change": 123.529, "prev_day_close": 0.170000001788139}, {"option": "META260807P00660000", "bid": 67.35, "bid_size": 13.0, "ask": 72.65, "ask_size": 13.0, "iv": 0.5454, "open_interest": 8.0, "volume": 1.0, "delta": -0.974, "gamma": 0.0021, "vega": 0.0361, "theta": -0.2387, "rho": -0.0249, "theo": 70.0459, "change": -15.735, "open": 91.94, "high": 91.94, "low": 91.94, "tick": "down", "last_trade_price": 91.94, "last_trade_time": "2026-08-03T09:33:46", "percent_change": -14.6134, "prev_day_close": 107.674999237061}, {"option": "META260807C00662500", "bid": 0.24, "bid_size": 42.0, "ask": 0.54, "ask_size": 185.0, "iv": 0.5704, "open_interest": 16.0, "volume": 56.0, "delta": 0.0291, "gamma": 0.0019, "vega": 0.0415, "theta": -0.2295, "rho": 0.0027, "theo": 0.3712, "change": 0.32, "open": 0.43, "high": 0.65, "low": 0.33, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T14:54:49", "percent_change": 188.235, "prev_day_close": 0.170000000856817}, {"option": "META260807P00662500", "bid": 68.45, "bid_size": 12.0, "ask": 75.35, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.002, "vega": 0.034, "theta": -0.221, "rho": -0.0251, "theo": 72.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.25, "last_trade_time": "2026-07-29T12:00:28", "percent_change": 0.0, "prev_day_close": 109.924999237061}, {"option": "META260807C00665000", "bid": 0.3, "bid_size": 37.0, "ask": 0.43, "ask_size": 409.0, "iv": 0.5796, "open_interest": 514.0, "volume": 327.0, "delta": 0.0266, "gamma": 0.0017, "vega": 0.0386, "theta": -0.2132, "rho": 0.0025, "theo": 0.3393, "change": 0.3, "open": 0.26, "high": 0.65, "low": 0.26, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 214.286, "prev_day_close": 0.140000000596046}, {"option": "META260807P00665000", "bid": 70.95, "bid_size": 13.0, "ask": 77.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0018, "vega": 0.0315, "theta": -0.205, "rho": -0.0244, "theo": 74.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.85, "last_trade_time": "2026-07-31T15:27:47", "percent_change": 0.0, "prev_day_close": 112.849998474121}, {"option": "META260807C00667500", "bid": 0.27, "bid_size": 35.0, "ask": 0.44, "ask_size": 54.0, "iv": 0.5921, "open_interest": 12.0, "volume": 102.0, "delta": 0.0244, "gamma": 0.0016, "vega": 0.0358, "theta": -0.1985, "rho": 0.0022, "theo": 0.3109, "change": 0.24, "open": 0.4, "high": 0.71, "low": 0.35, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T15:05:23", "percent_change": 160.0, "prev_day_close": 0.149999998509884}, {"option": "META260807P00667500", "bid": 73.4, "bid_size": 13.0, "ask": 80.25, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0016, "vega": 0.0283, "theta": -0.1899, "rho": -0.0224, "theo": 77.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.35, "last_trade_time": "2026-07-30T15:42:47", "percent_change": 0.0, "prev_day_close": 115.299999237061}, {"option": "META260807C00670000", "bid": 0.19, "bid_size": 74.0, "ask": 0.4, "ask_size": 56.0, "iv": 0.5899, "open_interest": 2449.0, "volume": 1437.0, "delta": 0.0224, "gamma": 0.0015, "vega": 0.0334, "theta": -0.185, "rho": 0.0021, "theo": 0.2857, "change": 0.17, "open": 0.18, "high": 0.52, "low": 0.15, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:45:28", "percent_change": 130.769, "prev_day_close": 0.130000002682209}, {"option": "META260807P00670000", "bid": 75.9, "bid_size": 13.0, "ask": 82.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0015, "vega": 0.0256, "theta": -0.1759, "rho": -0.0162, "theo": 79.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.95, "last_trade_time": "2026-07-31T15:27:47", "percent_change": 0.0, "prev_day_close": 117.325000762939}, {"option": "META260807C00672500", "bid": 0.13, "bid_size": 197.0, "ask": 0.4, "ask_size": 139.0, "iv": 0.5949, "open_interest": 37.0, "volume": 10.0, "delta": 0.0206, "gamma": 0.0013, "vega": 0.0311, "theta": -0.1726, "rho": 0.0019, "theo": 0.263, "change": 0.195, "open": 0.38, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:42:21", "percent_change": 185.714, "prev_day_close": 0.10499999858439}, {"option": "META260807P00672500", "bid": 78.4, "bid_size": 13.0, "ask": 85.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0014, "vega": 0.0215, "theta": -0.1652, "rho": -0.0164, "theo": 82.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.075000762939}, {"option": "META260807C00675000", "bid": 0.16, "bid_size": 67.0, "ask": 0.33, "ask_size": 54.0, "iv": 0.6023, "open_interest": 1376.0, "volume": 307.0, "delta": 0.019, "gamma": 0.0012, "vega": 0.029, "theta": -0.1613, "rho": 0.0018, "theo": 0.2427, "change": 0.195, "open": 0.15, "high": 0.44, "low": 0.15, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T14:47:50", "percent_change": 169.565, "prev_day_close": 0.115000002086163}, {"option": "META260807P00675000", "bid": 80.8, "bid_size": 13.0, "ask": 87.55, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0013, "vega": 0.0199, "theta": -0.1553, "rho": -0.0165, "theo": 84.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.11, "last_trade_time": "2026-07-30T15:50:50", "percent_change": 0.0, "prev_day_close": 122.625}, {"option": "META260807C00677500", "bid": 0.21, "bid_size": 5.0, "ask": 0.37, "ask_size": 129.0, "iv": 0.6317, "open_interest": 31.0, "volume": 17.0, "delta": 0.0176, "gamma": 0.0011, "vega": 0.0272, "theta": -0.1509, "rho": 0.0016, "theo": 0.2243, "change": 0.165, "open": 0.13, "high": 0.33, "low": 0.13, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:06:37", "percent_change": 157.143, "prev_day_close": 0.105000000447035}, {"option": "META260807P00677500", "bid": 83.35, "bid_size": 13.0, "ask": 90.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0012, "vega": 0.0188, "theta": -0.1462, "rho": -0.0162, "theo": 87.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.46, "last_trade_time": "2026-07-28T10:02:00", "percent_change": 0.0, "prev_day_close": 125.375}, {"option": "META260807C00680000", "bid": 0.13, "bid_size": 57.0, "ask": 0.26, "ask_size": 62.0, "iv": 0.6106, "open_interest": 1316.0, "volume": 331.0, "delta": 0.0162, "gamma": 0.001, "vega": 0.0254, "theta": -0.1414, "rho": 0.0015, "theo": 0.2077, "change": 0.105, "open": 0.38, "high": 0.38, "low": 0.19, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:56:45", "percent_change": 110.526, "prev_day_close": 0.0949999988079071}, {"option": "META260807P00680000", "bid": 85.85, "bid_size": 13.0, "ask": 92.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.001, "vega": 0.0173, "theta": -0.1381, "rho": -0.0162, "theo": 89.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.78, "last_trade_time": "2026-07-31T09:32:44", "percent_change": 0.0, "prev_day_close": 127.199996948242}, {"option": "META260807C00682500", "bid": 0.08, "bid_size": 58.0, "ask": 0.28, "ask_size": 40.0, "iv": 0.6174, "open_interest": 271.0, "volume": 89.0, "delta": 0.015, "gamma": 0.001, "vega": 0.0237, "theta": -0.1326, "rho": 0.0014, "theo": 0.1926, "change": 0.14, "open": 0.14, "high": 0.32, "low": 0.14, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:29:48", "percent_change": 155.556, "prev_day_close": 0.0899999979883432}, {"option": "META260807P00682500", "bid": 88.35, "bid_size": 13.0, "ask": 95.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.001, "vega": 0.0158, "theta": -0.1302, "rho": -0.0148, "theo": 92.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.175003051758}, {"option": "META260807C00685000", "bid": 0.14, "bid_size": 34.0, "ask": 0.21, "ask_size": 33.0, "iv": 0.6284, "open_interest": 214.0, "volume": 151.0, "delta": 0.014, "gamma": 0.0009, "vega": 0.0222, "theta": -0.1245, "rho": 0.0013, "theo": 0.179, "change": 0.12, "open": 0.23, "high": 0.29, "low": 0.19, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:14:16", "percent_change": 133.333, "prev_day_close": 0.0899999979883432}, {"option": "META260807P00685000", "bid": 90.85, "bid_size": 13.0, "ask": 97.55, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0009, "vega": 0.0144, "theta": -0.1228, "rho": -0.0136, "theo": 94.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.71, "last_trade_time": "2026-07-30T15:25:14", "percent_change": 0.0, "prev_day_close": 132.974998474121}, {"option": "META260807C00687500", "bid": 0.04, "bid_size": 131.0, "ask": 0.41, "ask_size": 83.0, "iv": 0.6638, "open_interest": 30.0, "volume": 16.0, "delta": 0.013, "gamma": 0.0008, "vega": 0.0209, "theta": -0.1169, "rho": 0.0012, "theo": 0.1665, "change": 0.155, "open": 0.22, "high": 0.27, "low": 0.18, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T12:08:59", "percent_change": 182.353, "prev_day_close": 0.0849999990314245}, {"option": "META260807P00687500", "bid": 93.35, "bid_size": 13.0, "ask": 100.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0008, "vega": 0.012, "theta": -0.1174, "rho": -0.0088, "theo": 97.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.324996948242}, {"option": "META260807C00690000", "bid": 0.06, "bid_size": 88.0, "ask": 0.3, "ask_size": 181.0, "iv": 0.6572, "open_interest": 1427.0, "volume": 180.0, "delta": 0.012, "gamma": 0.0008, "vega": 0.0196, "theta": -0.11, "rho": 0.0011, "theo": 0.1551, "change": 0.09, "open": 0.13, "high": 0.3, "low": 0.13, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:48:23", "percent_change": 112.5, "prev_day_close": 0.0800000000745058}, {"option": "META260807P00690000", "bid": 95.8, "bid_size": 13.0, "ask": 102.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0007, "vega": 0.0098, "theta": -0.1129, "rho": -0.0088, "theo": 99.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.45, "last_trade_time": "2026-07-30T14:58:14", "percent_change": 0.0, "prev_day_close": 137.675003051758}, {"option": "META260807C00692500", "bid": 0.05, "bid_size": 53.0, "ask": 0.33, "ask_size": 53.0, "iv": 0.6751, "open_interest": 2.0, "volume": 76.0, "delta": 0.0112, "gamma": 0.0007, "vega": 0.0184, "theta": -0.1035, "rho": 0.001, "theo": 0.1447, "change": 0.095, "open": 0.19, "high": 0.32, "low": 0.17, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T12:00:21", "percent_change": 111.765, "prev_day_close": 0.0850000027567148}, {"option": "META260807P00692500", "bid": 98.3, "bid_size": 13.0, "ask": 105.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0007, "vega": 0.0093, "theta": -0.1086, "rho": -0.0089, "theo": 102.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.175003051758}, {"option": "META260807C00695000", "bid": 0.05, "bid_size": 52.0, "ask": 0.2, "ask_size": 43.0, "iv": 0.6527, "open_interest": 242.0, "volume": 206.0, "delta": 0.0105, "gamma": 0.0007, "vega": 0.0173, "theta": -0.0975, "rho": 0.001, "theo": 0.1351, "change": 0.06, "open": 0.11, "high": 0.27, "low": 0.1, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:33:09", "percent_change": 85.7143, "prev_day_close": 0.0700000002980232}, {"option": "META260807P00695000", "bid": 100.8, "bid_size": 13.0, "ask": 107.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0006, "vega": 0.0087, "theta": -0.1047, "rho": -0.0087, "theo": 104.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.95, "last_trade_time": "2026-07-31T15:27:47", "percent_change": 0.0, "prev_day_close": 142.75}, {"option": "META260807C00697500", "bid": 0.09, "bid_size": 182.0, "ask": 0.16, "ask_size": 57.0, "iv": 0.6652, "open_interest": 133.0, "volume": 231.0, "delta": 0.0098, "gamma": 0.0006, "vega": 0.0163, "theta": -0.0919, "rho": 0.0009, "theo": 0.1263, "change": 0.05, "open": 0.19, "high": 0.22, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 62.5, "prev_day_close": 0.0800000000745058}, {"option": "META260807P00697500", "bid": 103.3, "bid_size": 13.0, "ask": 110.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0005, "vega": 0.0081, "theta": -0.1012, "rho": -0.0087, "theo": 107.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.325004577637}, {"option": "META260807C00700000", "bid": 0.11, "bid_size": 1.0, "ask": 0.12, "ask_size": 14.0, "iv": 0.6709, "open_interest": 3331.0, "volume": 515.0, "delta": 0.0091, "gamma": 0.0006, "vega": 0.0153, "theta": -0.0867, "rho": 0.0008, "theo": 0.1183, "change": 0.055, "open": 0.09, "high": 0.2, "low": 0.08, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:55:31", "percent_change": 84.6154, "prev_day_close": 0.0649999994784594}, {"option": "META260807P00700000", "bid": 105.8, "bid_size": 12.0, "ask": 112.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0005, "vega": 0.0076, "theta": -0.0978, "rho": -0.0079, "theo": 109.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.57, "last_trade_time": "2026-07-31T15:13:03", "percent_change": 0.0, "prev_day_close": 147.775001525879}, {"option": "META260807C00702500", "bid": 0.01, "bid_size": 48.0, "ask": 0.25, "ask_size": 55.0, "iv": 0.6932, "open_interest": 12.0, "volume": 45.0, "delta": 0.0085, "gamma": 0.0005, "vega": 0.0144, "theta": -0.0819, "rho": 0.0008, "theo": 0.1109, "change": 0.085, "open": 0.18, "high": 0.18, "low": 0.12, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T12:29:07", "percent_change": 113.333, "prev_day_close": 0.0750000001862645}, {"option": "META260807P00702500", "bid": 108.1, "bid_size": 8.0, "ask": 115.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0004, "vega": 0.0069, "theta": -0.0946, "rho": -0.0077, "theo": 112.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.200004577637}, {"option": "META260807C00705000", "bid": 0.03, "bid_size": 78.0, "ask": 0.14, "ask_size": 60.0, "iv": 0.6716, "open_interest": 271.0, "volume": 85.0, "delta": 0.008, "gamma": 0.0005, "vega": 0.0136, "theta": -0.0773, "rho": 0.0007, "theo": 0.104, "change": 0.03, "open": 0.09, "high": 0.14, "low": 0.05, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T14:05:53", "percent_change": 42.8571, "prev_day_close": 0.0700000021606684}, {"option": "META260807P00705000", "bid": 110.6, "bid_size": 11.0, "ask": 117.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0004, "vega": 0.0065, "theta": -0.0916, "rho": -0.0039, "theo": 114.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.55, "last_trade_time": "2026-07-30T15:15:52", "percent_change": 0.0, "prev_day_close": 152.475006103516}, {"option": "META260807C00707500", "bid": 0.04, "bid_size": 164.0, "ask": 0.13, "ask_size": 165.0, "iv": 0.6833, "open_interest": 7.0, "volume": 40.0, "delta": 0.0075, "gamma": 0.0005, "vega": 0.0129, "theta": -0.0731, "rho": 0.0007, "theo": 0.0976, "change": 0.055, "open": 0.18, "high": 0.23, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T12:29:27", "percent_change": 73.3333, "prev_day_close": 0.0749999983236194}, {"option": "META260807P00707500", "bid": 113.3, "bid_size": 13.0, "ask": 120.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0004, "vega": 0.005, "theta": -0.09, "rho": -0.0036, "theo": 117.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.5}, {"option": "META260807C00710000", "bid": 0.05, "bid_size": 63.0, "ask": 0.13, "ask_size": 44.0, "iv": 0.6995, "open_interest": 493.0, "volume": 99.0, "delta": 0.007, "gamma": 0.0004, "vega": 0.0122, "theta": -0.0692, "rho": 0.0006, "theo": 0.0918, "change": 0.055, "open": 0.1, "high": 0.17, "low": 0.1, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T12:36:33", "percent_change": 84.6154, "prev_day_close": 0.0649999994784594}, {"option": "META260807P00710000", "bid": 115.8, "bid_size": 3.0, "ask": 122.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0884, "rho": -0.0036, "theo": 119.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.49, "last_trade_time": "2026-07-30T15:14:22", "percent_change": 0.0, "prev_day_close": 157.650001525879}, {"option": "META260807C00712500", "bid": 0.03, "bid_size": 125.0, "ask": 0.16, "ask_size": 99.0, "iv": 0.7155, "open_interest": 9.0, "volume": 5.0, "delta": 0.0066, "gamma": 0.0004, "vega": 0.0115, "theta": -0.0655, "rho": 0.0006, "theo": 0.0863, "change": 0.045, "open": 0.17, "high": 0.17, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T10:07:21", "percent_change": 81.8182, "prev_day_close": 0.0550000006332994}, {"option": "META260807P00712500", "bid": 118.3, "bid_size": 13.0, "ask": 124.75, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0003, "vega": 0.0035, "theta": -0.087, "rho": -0.0036, "theo": 122.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.150001525879}, {"option": "META260807C00715000", "bid": 0.05, "bid_size": 87.0, "ask": 0.1, "ask_size": 63.0, "iv": 0.7085, "open_interest": 67.0, "volume": 127.0, "delta": 0.0062, "gamma": 0.0004, "vega": 0.0109, "theta": -0.062, "rho": 0.0006, "theo": 0.0813, "change": 0.045, "open": 0.06, "high": 0.16, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:45:17", "percent_change": 100.0, "prev_day_close": 0.0449999989941716}, {"option": "META260807P00715000", "bid": 120.6, "bid_size": 6.0, "ask": 127.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0856, "rho": -0.0036, "theo": 124.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.85, "last_trade_time": "2026-07-31T14:07:24", "percent_change": 0.0, "prev_day_close": 162.700004577637}, {"option": "META260807C00717500", "bid": 0.02, "bid_size": 137.0, "ask": 0.11, "ask_size": 149.0, "iv": 0.709, "open_interest": 6.0, "volume": 3.0, "delta": 0.0058, "gamma": 0.0004, "vega": 0.0103, "theta": -0.0588, "rho": 0.0005, "theo": 0.0766, "change": 0.04, "open": 0.17, "high": 0.18, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T12:23:47", "percent_change": 80.0, "prev_day_close": 0.0500000016763806}, {"option": "META260807P00717500", "bid": 123.3, "bid_size": 13.0, "ask": 130.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0844, "rho": -0.0036, "theo": 127.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.075004577637}, {"option": "META260807C00720000", "bid": 0.07, "bid_size": 1.0, "ask": 0.29, "ask_size": 128.0, "iv": 0.8094, "open_interest": 1523.0, "volume": 1133.0, "delta": 0.0055, "gamma": 0.0003, "vega": 0.0097, "theta": -0.0558, "rho": 0.0005, "theo": 0.0723, "change": 0.025, "open": 0.07, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:53:58", "percent_change": 55.5556, "prev_day_close": 0.0449999999254942}, {"option": "META260807P00720000", "bid": 125.8, "bid_size": 13.0, "ask": 132.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.003, "theta": -0.0832, "rho": -0.0034, "theo": 129.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.974998474121}, {"option": "META260807C00722500", "bid": 0.04, "bid_size": 51.0, "ask": 0.11, "ask_size": 39.0, "iv": 0.7426, "open_interest": 208.0, "volume": 4.0, "delta": 0.0051, "gamma": 0.0003, "vega": 0.0092, "theta": -0.053, "rho": 0.0005, "theo": 0.0682, "change": 0.02, "open": 0.17, "high": 0.17, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T12:51:16", "percent_change": 33.3333, "prev_day_close": 0.0600000005215406}, {"option": "META260807P00722500", "bid": 128.3, "bid_size": 9.0, "ask": 135.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0821, "rho": -0.0032, "theo": 132.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.175003051758}, {"option": "META260807C00725000", "bid": 0.01, "bid_size": 43.0, "ask": 0.09, "ask_size": 57.0, "iv": 0.7229, "open_interest": 147.0, "volume": 24.0, "delta": 0.0048, "gamma": 0.0003, "vega": 0.0088, "theta": -0.0503, "rho": 0.0004, "theo": 0.0645, "change": 0.01, "open": 0.08, "high": 0.19, "low": 0.03, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T13:03:30", "percent_change": 20.0, "prev_day_close": 0.0499999998137355}, {"option": "META260807P00725000", "bid": 130.8, "bid_size": 13.0, "ask": 137.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0811, "rho": -0.0032, "theo": 134.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.625}, {"option": "META260807C00727500", "bid": 0.01, "bid_size": 53.0, "ask": 0.12, "ask_size": 79.0, "iv": 0.7535, "open_interest": 29.0, "volume": 6.0, "delta": 0.0046, "gamma": 0.0003, "vega": 0.0083, "theta": -0.0478, "rho": 0.0004, "theo": 0.0609, "change": 0.025, "open": 0.17, "high": 0.18, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T13:01:44", "percent_change": 55.5556, "prev_day_close": 0.0449999989941716}, {"option": "META260807P00727500", "bid": 133.3, "bid_size": 9.0, "ask": 140.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0802, "rho": -0.0032, "theo": 137.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.150001525879}, {"option": "META260807C00730000", "bid": 0.02, "bid_size": 132.0, "ask": 0.12, "ask_size": 172.0, "iv": 0.7704, "open_interest": 258.0, "volume": 35.0, "delta": 0.0043, "gamma": 0.0003, "vega": 0.0079, "theta": -0.0454, "rho": 0.0004, "theo": 0.0577, "change": 0.035, "open": 0.17, "high": 0.17, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T12:14:57", "percent_change": 100.0, "prev_day_close": 0.0350000001490116}, {"option": "META260807P00730000", "bid": 135.8, "bid_size": 13.0, "ask": 142.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.002, "theta": -0.0795, "rho": -0.001, "theo": 139.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.5, "last_trade_time": "2026-07-30T14:58:14", "percent_change": 0.0, "prev_day_close": 177.675003051758}, {"option": "META260807C00732500", "bid": 0.01, "bid_size": 140.0, "ask": 0.09, "ask_size": 59.0, "iv": 0.7551, "open_interest": 3.0, "volume": 7.0, "delta": 0.0041, "gamma": 0.0002, "vega": 0.0075, "theta": -0.0432, "rho": 0.0004, "theo": 0.0546, "change": 0.01, "open": 0.17, "high": 0.17, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:45:19", "percent_change": 25.0, "prev_day_close": 0.0400000000372529}, {"option": "META260807P00732500", "bid": 138.3, "bid_size": 13.0, "ask": 145.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0791, "rho": -0.001, "theo": 142.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.150001525879}, {"option": "META260807C00735000", "bid": 0.03, "bid_size": 12.0, "ask": 0.1, "ask_size": 57.0, "iv": 0.7863, "open_interest": 93.0, "volume": 5.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0071, "theta": -0.0411, "rho": 0.0004, "theo": 0.0517, "change": -0.01, "open": 0.04, "high": 0.12, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T10:47:50", "percent_change": -20.0, "prev_day_close": 0.0499999998137355}, {"option": "META260807P00735000", "bid": 140.8, "bid_size": 10.0, "ask": 147.35, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.001, "theta": -0.0788, "rho": -0.001, "theo": 144.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.875}, {"option": "META260807C00737500", "bid": 0.02, "bid_size": 35.0, "ask": 0.08, "ask_size": 44.0, "iv": 0.7763, "open_interest": 3.0, "volume": 5.0, "delta": 0.0036, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0392, "rho": 0.0003, "theo": 0.049, "change": 0.005, "open": 0.17, "high": 0.17, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:28:57", "percent_change": 11.1111, "prev_day_close": 0.0449999989941716}, {"option": "META260807P00737500", "bid": 143.3, "bid_size": 13.0, "ask": 150.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0785, "rho": -0.001, "theo": 147.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.075004577637}, {"option": "META260807C00740000", "bid": 0.01, "bid_size": 34.0, "ask": 0.06, "ask_size": 34.0, "iv": 0.7604, "open_interest": 984.0, "volume": 32.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0373, "rho": 0.0003, "theo": 0.0465, "change": 0.01, "open": 0.05, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:56:01", "percent_change": 25.0, "prev_day_close": 0.0399999991059303}, {"option": "META260807P00740000", "bid": 145.8, "bid_size": 13.0, "ask": 152.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0781, "rho": -0.001, "theo": 149.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.0, "last_trade_time": "2026-07-23T10:38:43", "percent_change": 0.0, "prev_day_close": 187.675003051758}, {"option": "META260807C00742500", "bid": 0.02, "bid_size": 34.0, "ask": 0.09, "ask_size": 83.0, "iv": 0.8049, "open_interest": 64.0, "volume": 14.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0061, "theta": -0.0356, "rho": 0.0003, "theo": 0.0442, "change": -0.005, "open": 0.16, "high": 0.17, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T11:05:31", "percent_change": -11.1111, "prev_day_close": 0.0449999989941716}, {"option": "META260807P00742500", "bid": 148.3, "bid_size": 13.0, "ask": 155.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0778, "rho": -0.001, "theo": 152.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.175003051758}, {"option": "META260807C00745000", "bid": 0.02, "bid_size": 16.0, "ask": 0.08, "ask_size": 81.0, "iv": 0.8077, "open_interest": 808.0, "volume": 2.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0058, "theta": -0.034, "rho": 0.0003, "theo": 0.042, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:32:20", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "META260807P00745000", "bid": 150.8, "bid_size": 13.0, "ask": 157.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0775, "rho": -0.001, "theo": 154.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.675003051758}, {"option": "META260807C00747500", "bid": 0.01, "bid_size": 29.0, "ask": 0.09, "ask_size": 62.0, "iv": 0.8181, "open_interest": 2.0, "volume": 10.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0324, "rho": 0.0003, "theo": 0.0399, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:04:09", "percent_change": -9.09091, "prev_day_close": 0.0550000006332994}, {"option": "META260807P00747500", "bid": 153.3, "bid_size": 13.0, "ask": 160.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0773, "rho": -0.0009, "theo": 157.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.68, "last_trade_time": "2026-07-30T15:50:29", "percent_change": 0.0, "prev_day_close": 195.200004577637}, {"option": "META260807C00750000", "bid": 0.01, "bid_size": 65.0, "ask": 0.03, "ask_size": 2.0, "iv": 0.7622, "open_interest": 1560.0, "volume": 113.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0309, "rho": 0.0002, "theo": 0.038, "change": 0.005, "open": 0.16, "high": 0.16, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:56:20", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "META260807P00750000", "bid": 155.8, "bid_size": 13.0, "ask": 162.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0007, "theta": -0.077, "rho": -0.0009, "theo": 159.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.16, "last_trade_time": "2026-07-30T15:50:29", "percent_change": 0.0, "prev_day_close": 197.575004577637}, {"option": "META260807C00755000", "bid": 0.01, "bid_size": 35.0, "ask": 0.07, "ask_size": 42.0, "iv": 0.8311, "open_interest": 194.0, "volume": 2.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0282, "rho": 0.0002, "theo": 0.0344, "change": 0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T09:35:31", "percent_change": 9.09091, "prev_day_close": 0.0550000006332994}, {"option": "META260807P00755000", "bid": 160.8, "bid_size": 13.0, "ask": 167.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0006, "theta": -0.0766, "rho": -0.0009, "theo": 164.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.67, "last_trade_time": "2026-07-30T15:50:28", "percent_change": 0.0, "prev_day_close": 202.425003051758}, {"option": "META260807C00760000", "bid": 0.01, "bid_size": 36.0, "ask": 0.06, "ask_size": 54.0, "iv": 0.8406, "open_interest": 240.0, "volume": 27.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0258, "rho": 0.0002, "theo": 0.0313, "change": 0.01, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:29:18", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "META260807P00760000", "bid": 165.8, "bid_size": 13.0, "ask": 172.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0763, "rho": -0.0002, "theo": 169.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.675003051758}, {"option": "META260807C00765000", "bid": 0.01, "bid_size": 47.0, "ask": 0.07, "ask_size": 45.0, "iv": 0.8709, "open_interest": 259.0, "volume": 11.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.004, "theta": -0.0236, "rho": 0.0002, "theo": 0.0285, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:56:31", "percent_change": -25.0, "prev_day_close": 0.0399999991059303}, {"option": "META260807P00765000", "bid": 170.8, "bid_size": 13.0, "ask": 177.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0762, "rho": -0.0002, "theo": 174.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.849998474121}, {"option": "META260807C00770000", "bid": 0.01, "bid_size": 38.0, "ask": 0.09, "ask_size": 120.0, "iv": 0.9093, "open_interest": 137.0, "volume": 7.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0217, "rho": 0.0002, "theo": 0.026, "change": 0.0, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:37:56", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00770000", "bid": 175.8, "bid_size": 13.0, "ask": 182.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0761, "rho": -0.0002, "theo": 179.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.849998474121}, {"option": "META260807C00775000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.8866, "open_interest": 137.0, "volume": 34.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0034, "theta": -0.02, "rho": 0.0001, "theo": 0.0237, "change": -0.005, "open": 0.16, "high": 0.16, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:42:28", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "META260807P00775000", "bid": 180.8, "bid_size": 13.0, "ask": 187.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.076, "rho": -0.0002, "theo": 184.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.85, "last_trade_time": "2026-07-22T15:18:07", "percent_change": 0.0, "prev_day_close": 222.675003051758}, {"option": "META260807C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 49.0, "iv": 0.918, "open_interest": 181.0, "volume": 20.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0184, "rho": 0.0001, "theo": 0.0217, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T13:14:24", "percent_change": -45.4545, "prev_day_close": 0.0550000006332994}, {"option": "META260807P00780000", "bid": 185.8, "bid_size": 13.0, "ask": 192.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.076, "rho": -0.0002, "theo": 189.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.67, "last_trade_time": "2026-07-30T15:50:28", "percent_change": 0.0, "prev_day_close": 227.650001525879}, {"option": "META260807C00785000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.977, "open_interest": 151.0, "volume": 117.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0169, "rho": 0.0001, "theo": 0.0199, "change": -0.205, "open": 0.03, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:53:22", "percent_change": -80.3922, "prev_day_close": 0.254999999888241}, {"option": "META260807P00785000", "bid": 190.8, "bid_size": 13.0, "ask": 197.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0759, "rho": -0.0002, "theo": 194.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.65, "last_trade_time": "2026-07-30T15:50:28", "percent_change": 0.0, "prev_day_close": 232.700004577637}, {"option": "META260807C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.9109, "open_interest": 213.0, "volume": 52.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0156, "rho": 0.0001, "theo": 0.0183, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:22:51", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00790000", "bid": 195.8, "bid_size": 13.0, "ask": 202.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0758, "rho": -0.0002, "theo": 199.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.9, "last_trade_time": "2026-06-26T10:12:09", "percent_change": 0.0, "prev_day_close": 237.75}, {"option": "META260807C00795000", "bid": 0.01, "bid_size": 5.0, "ask": 0.06, "ask_size": 27.0, "iv": 0.9743, "open_interest": 125.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0144, "rho": 0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T14:31:08", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "META260807P00795000", "bid": 200.8, "bid_size": 13.0, "ask": 207.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0758, "rho": 0.0, "theo": 204.825, "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": 242.824996948242}, {"option": "META260807C00800000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.9927, "open_interest": 951.0, "volume": 110.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0134, "rho": 0.0001, "theo": 0.0156, "change": -0.015, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:52:04", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "META260807P00800000", "bid": 205.8, "bid_size": 13.0, "ask": 212.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0758, "rho": 0.0, "theo": 209.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.15, "last_trade_time": "2026-07-17T10:47:13", "percent_change": 0.0, "prev_day_close": 247.625}, {"option": "META260807C00805000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 8.0, "iv": 1.0536, "open_interest": 160.0, "volume": 481.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0124, "rho": 0.0001, "theo": 0.0144, "change": -0.005, "open": 0.05, "high": 0.15, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:56:39", "percent_change": -9.09091, "prev_day_close": 0.0550000006332994}, {"option": "META260807P00805000", "bid": 210.8, "bid_size": 13.0, "ask": 217.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0758, "rho": 0.0, "theo": 214.825, "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": 252.575004577637}, {"option": "META260807C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.0628, "open_interest": 165.0, "volume": 27.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0019, "theta": -0.0115, "rho": 0.0001, "theo": 0.0133, "change": -0.04, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:49:08", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00810000", "bid": 215.8, "bid_size": 13.0, "ask": 222.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0758, "rho": 0.0, "theo": 219.825, "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": 257.625}, {"option": "META260807C00815000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 0.901, "open_interest": 326.0, "volume": 273.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0018, "theta": -0.0107, "rho": 0.0001, "theo": 0.0123, "change": -0.04, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:30:40", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00815000", "bid": 220.8, "bid_size": 13.0, "ask": 227.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0758, "rho": 0.0, "theo": 224.825, "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": 262.625}, {"option": "META260807C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 182.0, "iv": 0.9168, "open_interest": 174.0, "volume": 199.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0016, "theta": -0.01, "rho": 0.0001, "theo": 0.0114, "change": -0.04, "open": 1.78, "high": 1.78, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:33:26", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00820000", "bid": 225.8, "bid_size": 13.0, "ask": 232.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0758, "rho": 0.0, "theo": 229.825, "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": 267.675003051758}, {"option": "META260807C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 98.0, "iv": 0.9324, "open_interest": 364.0, "volume": 112.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0015, "theta": -0.0093, "rho": 0.0001, "theo": 0.0106, "change": -0.035, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:50:29", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "META260807P00825000", "bid": 230.8, "bid_size": 13.0, "ask": 237.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0758, "rho": 0.0, "theo": 234.825, "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": 272.675003051758}, {"option": "META260807C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.9479, "open_interest": 136.0, "volume": 54.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0014, "theta": -0.0086, "rho": 0.0001, "theo": 0.0098, "change": -0.04, "open": 0.14, "high": 0.14, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:08:07", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00830000", "bid": 235.8, "bid_size": 13.0, "ask": 242.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0758, "rho": 0.0, "theo": 239.825, "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": 277.475006103516}, {"option": "META260807C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.9633, "open_interest": 380.0, "volume": 3.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0013, "theta": -0.0081, "rho": 0.0, "theo": 0.0092, "change": -0.04, "open": 0.42, "high": 0.42, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:51:34", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00835000", "bid": 240.8, "bid_size": 13.0, "ask": 247.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 244.825, "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": 282.5}, {"option": "META260807C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.9786, "open_interest": 257.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0012, "theta": -0.0076, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T15:59:07", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "META260807P00840000", "bid": 245.8, "bid_size": 13.0, "ask": 252.35, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 249.825, "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": 287.524993896484}, {"option": "META260807C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.9938, "open_interest": 67.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0071, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T14:52:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00845000", "bid": 250.8, "bid_size": 13.0, "ask": 257.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 254.825, "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": 292.725006103516}, {"option": "META260807C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.0088, "open_interest": 95.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0011, "theta": -0.0066, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T12:43:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00850000", "bid": 255.8, "bid_size": 7.0, "ask": 262.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 259.825, "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": 297.649993896484}, {"option": "META260807C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.0238, "open_interest": 64.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.001, "theta": -0.0062, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T11:21:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00855000", "bid": 260.8, "bid_size": 13.0, "ask": 267.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 264.825, "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": 302.600006103516}, {"option": "META260807C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 19.0, "iv": 1.0386, "open_interest": 304.0, "volume": 9.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0058, "rho": 0.0, "theo": 0.0065, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:02:33", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "META260807P00860000", "bid": 265.8, "bid_size": 13.0, "ask": 272.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 269.825, "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": 307.600006103516}, {"option": "META260807C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.2583, "open_interest": 25.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0055, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-07-29T12:48:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260807P00865000", "bid": 270.8, "bid_size": 10.0, "ask": 277.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 274.825, "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": 312.649993896484}, {"option": "META260807C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.068, "open_interest": 966.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0051, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T11:57:37", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260807P00870000", "bid": 275.8, "bid_size": 7.0, "ask": 282.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 279.825, "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": 317.600006103516}, {"option": "META260807C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.2921, "open_interest": 172.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0048, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T11:31:11", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260807P00875000", "bid": 280.8, "bid_size": 9.0, "ask": 287.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 284.825, "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": 322.649993896484}, {"option": "META260807C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.3088, "open_interest": 89.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0045, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T14:50:29", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260807P00880000", "bid": 285.8, "bid_size": 11.0, "ask": 292.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 289.825, "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": 327.675003051758}, {"option": "META260807C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.3254, "open_interest": 134.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0043, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T15:31:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00885000", "bid": 290.8, "bid_size": 7.0, "ask": 297.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 294.825, "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": 332.625}, {"option": "META260807C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.3419, "open_interest": 83.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.004, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T14:50:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00890000", "bid": 295.8, "bid_size": 11.0, "ask": 302.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 299.825, "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": 337.675003051758}, {"option": "META260807C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.3583, "open_interest": 13.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0038, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-07-29T10:08:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00895000", "bid": 300.8, "bid_size": 13.0, "ask": 307.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 304.825, "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": 342.600006103516}, {"option": "META260807C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 1.1538, "open_interest": 606.0, "volume": 10.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:52:32", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "META260807P00900000", "bid": 305.8, "bid_size": 13.0, "ask": 312.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 309.825, "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": 347.675003051758}, {"option": "META260807C00905000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.1678, "open_interest": 92.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0034, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-29T09:39:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00905000", "bid": 310.8, "bid_size": 13.0, "ask": 317.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 314.825, "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": 352.649993896484}, {"option": "META260807C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.4067, "open_interest": 70.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T09:31:09", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "META260807P00910000", "bid": 315.8, "bid_size": 9.0, "ask": 322.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 319.825, "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": 357.649993896484}, {"option": "META260807C00915000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.4226, "open_interest": 104.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.003, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-07-29T09:39:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00915000", "bid": 320.8, "bid_size": 13.0, "ask": 327.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 324.825, "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": 362.675003051758}, {"option": "META260807C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.4384, "open_interest": 147.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0029, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T09:59:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00920000", "bid": 325.8, "bid_size": 8.0, "ask": 332.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 329.825, "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": 367.600006103516}, {"option": "META260807C00925000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.4542, "open_interest": 123.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0027, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T09:38:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260807P00925000", "bid": 330.6, "bid_size": 6.0, "ask": 337.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 334.825, "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": 372.600006103516}, {"option": "META260807C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.4698, "open_interest": 9.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-27T09:35:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00930000", "bid": 335.8, "bid_size": 7.0, "ask": 342.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 339.825, "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": 377.675003051758}, {"option": "META260807C00935000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.4853, "open_interest": 38.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T09:38:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00935000", "bid": 340.8, "bid_size": 11.0, "ask": 347.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 344.825, "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": 382.675003051758}, {"option": "META260807C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 1.263, "open_interest": 133.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0023, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T11:24:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00940000", "bid": 345.8, "bid_size": 11.0, "ask": 352.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 349.825, "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": 387.5}, {"option": "META260807C00945000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.5159, "open_interest": 15.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T10:12:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00945000", "bid": 350.8, "bid_size": 11.0, "ask": 357.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 354.825, "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": 392.649993896484}, {"option": "META260807C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.2895, "open_interest": 125.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T10:11:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00950000", "bid": 355.8, "bid_size": 13.0, "ask": 362.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 359.825, "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": 397.400009155273}, {"option": "META260807C00955000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.5462, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-27T09:49:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00955000", "bid": 360.8, "bid_size": 5.0, "ask": 367.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 364.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 285.38, "last_trade_time": "2026-07-16T14:20:08", "percent_change": 0.0, "prev_day_close": 402.675003051758}, {"option": "META260807C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.5613, "open_interest": 10.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "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": 0.05, "last_trade_time": "2026-07-27T09:50:20", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260807P00960000", "bid": 365.8, "bid_size": 1.0, "ask": 372.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 369.825, "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": 407.600006103516}, {"option": "META260807C00965000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.5762, "open_interest": 7.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-27T09:50:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00965000", "bid": 370.8, "bid_size": 12.0, "ask": 377.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 374.825, "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": 412.675003051758}, {"option": "META260807C00970000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.3414, "open_interest": 16.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-07-27T09:50:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00970000", "bid": 375.8, "bid_size": 10.0, "ask": 382.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 379.825, "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": 417.549987792969}, {"option": "META260807C00975000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.6057, "open_interest": 27.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "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": 0.17, "last_trade_time": "2026-07-27T09:50:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00975000", "bid": 380.8, "bid_size": 12.0, "ask": 387.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 384.825, "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": 422.574996948242}, {"option": "META260807C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.6203, "open_interest": 21.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-07-27T09:50:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00980000", "bid": 385.8, "bid_size": 12.0, "ask": 392.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 389.825, "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": 427.649993896484}, {"option": "META260807C00985000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.6349, "open_interest": 6.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-27T10:00:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00985000", "bid": 390.8, "bid_size": 8.0, "ask": 397.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 394.825, "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": 432.574996948242}, {"option": "META260807C00990000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.6188, "open_interest": 7.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-27T10:00:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00990000", "bid": 395.8, "bid_size": 6.0, "ask": 402.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 399.825, "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": 437.574996948242}, {"option": "META260807C00995000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.4046, "open_interest": 49.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-27T10:30:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P00995000", "bid": 400.8, "bid_size": 12.0, "ask": 407.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 404.825, "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": 442.574996948242}, {"option": "META260807C01000000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.417, "open_interest": 37.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-27T11:04:52", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260807P01000000", "bid": 405.8, "bid_size": 7.0, "ask": 412.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 409.825, "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": 447.675003051758}, {"option": "META260807C01010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.7063, "open_interest": 65.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-28T09:58:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P01010000", "bid": 415.8, "bid_size": 6.0, "ask": 422.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 419.825, "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": 457.600006103516}, {"option": "META260807C01020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.7342, "open_interest": 77.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-07-29T09:33:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P01020000", "bid": 425.8, "bid_size": 6.0, "ask": 432.05, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 429.825, "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": 467.824996948242}, {"option": "META260807C01030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.7619, "open_interest": 89.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-07-29T09:33:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260807P01030000", "bid": 435.8, "bid_size": 13.0, "ask": 441.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 439.825, "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": 477.824996948242}, {"option": "META260807C01040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.7566, "open_interest": 111.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": -0.07, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:03:18", "percent_change": -87.5, "prev_day_close": 0.0799999982118606}, {"option": "META260807P01040000", "bid": 445.8, "bid_size": 13.0, "ask": 452.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 449.825, "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": 487.600006103516}, {"option": "META260807C01050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.5373, "open_interest": 68.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-23T14:09:16", "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "META260807P01050000", "bid": 455.8, "bid_size": 13.0, "ask": 462.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 459.825, "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": 497.600006103516}, {"option": "META260807C01060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.5606, "open_interest": 90.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.025, "open": 0.03, "high": 0.18, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T09:45:51", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "META260807P01060000", "bid": 465.8, "bid_size": 8.0, "ask": 472.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 469.825, "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": 507.824996948242}, {"option": "META260807C01070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.6355, "open_interest": 47.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": -1.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:57:45", "percent_change": -99.0099, "prev_day_close": 1.00999999046326}, {"option": "META260807P01070000", "bid": 475.8, "bid_size": 13.0, "ask": 482.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 479.825, "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": 517.600006103516}, {"option": "META260807C01080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 22.0, "iv": 2.6692, "open_interest": 59.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": -1.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:16:48", "percent_change": -99.0099, "prev_day_close": 1.00999999046326}, {"option": "META260807P01080000", "bid": 485.8, "bid_size": 13.0, "ask": 492.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 489.825, "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": 527.825012207031}, {"option": "META260807C01090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.37, "ask_size": 3.0, "iv": 2.6947, "open_interest": 52.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": -0.945, "open": 0.13, "high": 0.13, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:02:01", "percent_change": -97.9275, "prev_day_close": 0.964999973773956}, {"option": "META260807P01090000", "bid": 495.8, "bid_size": 13.0, "ask": 502.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 499.825, "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": 537.674987792969}, {"option": "META260807C01100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1250.0, "iv": 1.6512, "open_interest": 17.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-23T10:17:33", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "META260807P01100000", "bid": 505.8, "bid_size": 13.0, "ask": 512.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 509.825, "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": 547.474975585938}, {"option": "META260807C01110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1250.0, "iv": 1.6733, "open_interest": 376.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-24T15:15:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260807P01110000", "bid": 515.8, "bid_size": 6.0, "ask": 522.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0757, "rho": 0.0, "theo": 519.825, "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": 557.600006103516}, {"option": "META260810C00400000", "bid": 187.7, "bid_size": 1.0, "ask": 195.25, "ask_size": 1.0, "iv": 1.3954, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0029, "theta": 0.0, "rho": 0.0765, "theo": 190.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.700004577637}, {"option": "META260810P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.0784, "open_interest": 1.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0029, "theta": -0.0135, "rho": -0.0001, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-07-30T10:05:14", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260810C00405000", "bid": 182.75, "bid_size": 1.0, "ask": 190.3, "ask_size": 1.0, "iv": 1.3621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0032, "theta": 0.0, "rho": 0.0774, "theo": 185.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.675003051758}, {"option": "META260810P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 5.0, "iv": 1.1719, "open_interest": 1.0, "volume": 30.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0032, "theta": -0.0145, "rho": -0.0001, "theo": 0.0233, "change": -0.165, "open": 0.19, "high": 0.19, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:20:53", "percent_change": -89.1892, "prev_day_close": 0.185000002384186}, {"option": "META260810C00410000", "bid": 177.75, "bid_size": 2.0, "ask": 185.45, "ask_size": 1.0, "iv": 1.3223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": 0.0784, "theo": 180.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.700004577637}, {"option": "META260810P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 6.0, "iv": 1.3734, "open_interest": 0.0, "volume": 44.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0156, "rho": -0.0001, "theo": 0.0253, "change": -2.1, "open": 0.19, "high": 0.21, "low": 0.02, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:58:34", "percent_change": -97.6744, "prev_day_close": 2.15000009536743}, {"option": "META260810C00415000", "bid": 173.6, "bid_size": 8.0, "ask": 180.3, "ask_size": 1.0, "iv": 1.3852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0038, "theta": 0.0, "rho": 0.0793, "theo": 175.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.450004577637}, {"option": "META260810P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 24.0, "iv": 1.2276, "open_interest": 1.0, "volume": 60.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0168, "rho": -0.0002, "theo": 0.0275, "change": -0.15, "open": 0.19, "high": 0.22, "low": 0.02, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:58:27", "percent_change": -75.0, "prev_day_close": 0.200000002980232}, {"option": "META260810C00420000", "bid": 168.5, "bid_size": 8.0, "ask": 175.05, "ask_size": 1.0, "iv": 1.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0042, "theta": 0.0, "rho": 0.0802, "theo": 170.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.725006103516}, {"option": "META260810P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.93, "ask_size": 5.0, "iv": 1.3142, "open_interest": 1.0, "volume": 46.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0042, "theta": -0.018, "rho": -0.0002, "theo": 0.0299, "change": -0.07, "open": 0.19, "high": 0.21, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:49:59", "percent_change": -70.0, "prev_day_close": 0.100000001490116}, {"option": "META260810C00425000", "bid": 162.75, "bid_size": 8.0, "ask": 170.3, "ask_size": 1.0, "iv": 1.1716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.0812, "theo": 165.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.725002288818}, {"option": "META260810P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 5.0, "iv": 1.0467, "open_interest": 3.0, "volume": 24.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0194, "rho": -0.0002, "theo": 0.0325, "change": -0.045, "open": 0.19, "high": 0.21, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:43:44", "percent_change": -60.0, "prev_day_close": 0.0750000029802322}, {"option": "META260810C00430000", "bid": 158.35, "bid_size": 8.0, "ask": 165.3, "ask_size": 1.0, "iv": 1.2388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.005, "theta": -0.0019, "rho": 0.0821, "theo": 160.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.75}, {"option": "META260810P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 95.0, "iv": 1.0335, "open_interest": 0.0, "volume": 28.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.005, "theta": -0.0209, "rho": -0.0002, "theo": 0.0354, "change": -0.055, "open": 0.17, "high": 0.23, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:55:46", "percent_change": -64.7059, "prev_day_close": 0.0850000008940697}, {"option": "META260810C00435000", "bid": 152.75, "bid_size": 6.0, "ask": 160.3, "ask_size": 1.0, "iv": 1.097, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0042, "rho": 0.0831, "theo": 155.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.48, "last_trade_time": "2026-07-30T09:52:09", "percent_change": 0.0, "prev_day_close": 118.274997711182}, {"option": "META260810P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 63.0, "iv": 0.7672, "open_interest": 1.0, "volume": 30.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0226, "rho": -0.0002, "theo": 0.0386, "change": -0.02, "open": 0.19, "high": 0.21, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:57:38", "percent_change": -40.0, "prev_day_close": 0.0500000016763806}, {"option": "META260810C00440000", "bid": 147.8, "bid_size": 8.0, "ask": 155.3, "ask_size": 1.0, "iv": 1.0667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0065, "rho": 0.084, "theo": 150.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.400001525879}, {"option": "META260810P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 49.0, "iv": 0.9435, "open_interest": 3.0, "volume": 28.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0244, "rho": -0.0003, "theo": 0.0422, "change": -0.055, "open": 0.19, "high": 0.19, "low": 0.02, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:29:29", "percent_change": -57.8947, "prev_day_close": 0.09500000346452}, {"option": "META260810C00445000", "bid": 142.75, "bid_size": 8.0, "ask": 149.9, "ask_size": 6.0, "iv": 1.0601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0067, "theta": -0.009, "rho": 0.0849, "theo": 145.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.825000762939}, {"option": "META260810P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 51.0, "iv": 0.9301, "open_interest": 4.0, "volume": 13.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0067, "theta": -0.0263, "rho": -0.0003, "theo": 0.0461, "change": -0.065, "open": 0.18, "high": 0.23, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:29:20", "percent_change": -61.9048, "prev_day_close": 0.105000001378357}, {"option": "META260810C00450000", "bid": 137.8, "bid_size": 8.0, "ask": 145.5, "ask_size": 1.0, "iv": 1.0287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0117, "rho": 0.0858, "theo": 140.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.599998474121}, {"option": "META260810P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 52.0, "iv": 0.923, "open_interest": 6.0, "volume": 2.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0284, "rho": -0.0003, "theo": 0.0504, "change": -0.03, "open": 0.6, "high": 0.6, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T10:03:20", "percent_change": -30.0, "prev_day_close": 0.0999999986961484}, {"option": "META260810C00460000", "bid": 127.75, "bid_size": 10.0, "ask": 134.95, "ask_size": 1.0, "iv": 0.9555, "open_interest": 2.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.009, "theta": -0.0177, "rho": 0.0877, "theo": 130.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.19, "last_trade_time": "2026-07-31T11:34:18", "percent_change": 0.0, "prev_day_close": 93.4500007629394}, {"option": "META260810P00460000", "bid": 0.01, "bid_size": 1.0, "ask": 0.12, "ask_size": 42.0, "iv": 0.6876, "open_interest": 9.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.009, "theta": -0.0332, "rho": -0.0004, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-31T12:29:55", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "META260810C00465000", "bid": 122.9, "bid_size": 1.0, "ask": 130.4, "ask_size": 1.0, "iv": 0.9037, "open_interest": 4.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.01, "theta": -0.0211, "rho": 0.0886, "theo": 125.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.81, "last_trade_time": "2026-07-31T11:35:56", "percent_change": 0.0, "prev_day_close": 88.5250015258789}, {"option": "META260810P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 76.0, "iv": 0.7232, "open_interest": 14.0, "volume": 6.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.01, "theta": -0.036, "rho": -0.0004, "theo": 0.0666, "change": -0.1, "open": 0.19, "high": 0.19, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T13:34:29", "percent_change": -58.8235, "prev_day_close": 0.170000001788139}, {"option": "META260810C00470000", "bid": 117.4, "bid_size": 1.0, "ask": 124.65, "ask_size": 6.0, "iv": 0.907, "open_interest": 3.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0111, "theta": -0.0247, "rho": 0.0895, "theo": 120.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.56, "last_trade_time": "2026-07-31T11:38:47", "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "META260810P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 48.0, "iv": 0.7205, "open_interest": 90.0, "volume": 36.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0111, "theta": -0.039, "rho": -0.0005, "theo": 0.0734, "change": -0.165, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T10:32:24", "percent_change": -73.3333, "prev_day_close": 0.224999998696148}, {"option": "META260810C00472500", "bid": 115.3, "bid_size": 7.0, "ask": 122.85, "ask_size": 1.0, "iv": 0.8705, "open_interest": 4.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0117, "theta": -0.0267, "rho": 0.0899, "theo": 118.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.66, "last_trade_time": "2026-07-31T11:14:47", "percent_change": 0.0, "prev_day_close": 80.7249984741211}, {"option": "META260810P00472500", "bid": 0.01, "bid_size": 6.0, "ask": 0.34, "ask_size": 90.0, "iv": 0.6934, "open_interest": 5.0, "volume": 2.0, "delta": -0.0049, "gamma": 0.0003, "vega": 0.0117, "theta": -0.0407, "rho": -0.0005, "theo": 0.0771, "change": -0.095, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:14:20", "percent_change": -40.4255, "prev_day_close": 0.235000006854534}, {"option": "META260810C00475000", "bid": 113.65, "bid_size": 8.0, "ask": 119.65, "ask_size": 8.0, "iv": 0.8998, "open_interest": 5.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0003, "vega": 0.0124, "theta": -0.0287, "rho": 0.0904, "theo": 115.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.6, "last_trade_time": "2026-07-31T11:38:47", "percent_change": 0.0, "prev_day_close": 78.2999992370606}, {"option": "META260810P00475000", "bid": 0.01, "bid_size": 15.0, "ask": 0.28, "ask_size": 64.0, "iv": 0.6655, "open_interest": 41.0, "volume": 2.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0124, "theta": -0.0424, "rho": -0.0006, "theo": 0.0811, "change": -0.3, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:14:24", "percent_change": -81.0811, "prev_day_close": 0.36999998986721}, {"option": "META260810C00477500", "bid": 110.35, "bid_size": 1.0, "ask": 117.9, "ask_size": 1.0, "iv": 0.8928, "open_interest": 1.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0003, "vega": 0.0131, "theta": -0.0309, "rho": 0.0908, "theo": 113.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.17, "last_trade_time": "2026-07-31T11:30:58", "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "META260810P00477500", "bid": 0.01, "bid_size": 28.0, "ask": 0.39, "ask_size": 71.0, "iv": 0.6784, "open_interest": 6.0, "volume": 2.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.0131, "theta": -0.0443, "rho": -0.0006, "theo": 0.0854, "change": -0.26, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T12:01:04", "percent_change": -72.2222, "prev_day_close": 0.360000008717179}, {"option": "META260810C00480000", "bid": 107.8, "bid_size": 6.0, "ask": 115.4, "ask_size": 2.0, "iv": 0.8172, "open_interest": 5.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0003, "vega": 0.0138, "theta": -0.0332, "rho": 0.0913, "theo": 110.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.4, "last_trade_time": "2026-07-31T11:45:46", "percent_change": 0.0, "prev_day_close": 73.8249969482422}, {"option": "META260810P00480000", "bid": 0.01, "bid_size": 46.0, "ask": 0.36, "ask_size": 62.0, "iv": 0.6569, "open_interest": 26.0, "volume": 12.0, "delta": -0.0059, "gamma": 0.0003, "vega": 0.0139, "theta": -0.0463, "rho": -0.0006, "theo": 0.09, "change": -0.245, "open": 0.2, "high": 0.2, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T14:06:48", "percent_change": -75.3846, "prev_day_close": 0.324999995529652}, {"option": "META260810C00482500", "bid": 106.4, "bid_size": 8.0, "ask": 112.15, "ask_size": 8.0, "iv": 0.863, "open_interest": 3.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0004, "vega": 0.0147, "theta": -0.0356, "rho": 0.0917, "theo": 108.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.28, "last_trade_time": "2026-07-31T11:30:58", "percent_change": 0.0, "prev_day_close": 71.2999992370606}, {"option": "META260810P00482500", "bid": 0.01, "bid_size": 129.0, "ask": 0.4, "ask_size": 71.0, "iv": 0.6511, "open_interest": 2.0, "volume": 4.0, "delta": -0.0062, "gamma": 0.0004, "vega": 0.0147, "theta": -0.0484, "rho": -0.0007, "theo": 0.095, "change": -0.125, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T10:30:26", "percent_change": -38.4615, "prev_day_close": 0.325000002980232}, {"option": "META260810C00485000", "bid": 102.9, "bid_size": 8.0, "ask": 109.7, "ask_size": 8.0, "iv": 0.7682, "open_interest": 4.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.0155, "theta": -0.0381, "rho": 0.0921, "theo": 105.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.51, "last_trade_time": "2026-07-31T11:45:46", "percent_change": 0.0, "prev_day_close": 68.4749984741211}, {"option": "META260810P00485000", "bid": 0.01, "bid_size": 102.0, "ask": 0.37, "ask_size": 76.0, "iv": 0.63, "open_interest": 38.0, "volume": 18.0, "delta": -0.0067, "gamma": 0.0004, "vega": 0.0155, "theta": -0.0506, "rho": -0.0007, "theo": 0.1004, "change": -0.345, "open": 0.24, "high": 0.24, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T11:57:55", "percent_change": -89.6104, "prev_day_close": 0.385000005364418}, {"option": "META260810C00487500", "bid": 100.45, "bid_size": 18.0, "ask": 107.2, "ask_size": 8.0, "iv": 0.7555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0004, "vega": 0.0165, "theta": -0.0408, "rho": 0.0925, "theo": 103.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "META260810P00487500", "bid": 0.01, "bid_size": 55.0, "ask": 0.36, "ask_size": 51.0, "iv": 0.6134, "open_interest": 11.0, "volume": 1.0, "delta": -0.0071, "gamma": 0.0004, "vega": 0.0165, "theta": -0.0531, "rho": -0.0008, "theo": 0.1063, "change": -0.26, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T12:01:47", "percent_change": -61.9048, "prev_day_close": 0.42000000923872}, {"option": "META260810C00490000", "bid": 97.85, "bid_size": 18.0, "ask": 104.7, "ask_size": 8.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0004, "vega": 0.0175, "theta": -0.0438, "rho": 0.093, "theo": 100.7094, "change": 0.0, "open": 0.0, "high": 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": "META260810P00490000", "bid": 0.01, "bid_size": 49.0, "ask": 0.39, "ask_size": 65.0, "iv": 0.6052, "open_interest": 18.0, "volume": 19.0, "delta": -0.0076, "gamma": 0.0004, "vega": 0.0175, "theta": -0.0557, "rho": -0.0008, "theo": 0.1128, "change": -0.405, "open": 0.14, "high": 0.3, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:13:53", "percent_change": -80.198, "prev_day_close": 0.50500001013279}, {"option": "META260810C00492500", "bid": 95.35, "bid_size": 8.0, "ask": 102.2, "ask_size": 8.0, "iv": 0.7119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0005, "vega": 0.0187, "theta": -0.047, "rho": 0.0934, "theo": 98.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4249992370606}, {"option": "META260810P00492500", "bid": 0.02, "bid_size": 49.0, "ask": 0.5, "ask_size": 59.0, "iv": 0.6125, "open_interest": 2.0, "volume": 4.0, "delta": -0.0082, "gamma": 0.0005, "vega": 0.0187, "theta": -0.0586, "rho": -0.0009, "theo": 0.12, "change": -0.43, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T14:06:27", "percent_change": -72.8814, "prev_day_close": 0.589999988675118}, {"option": "META260810C00495000", "bid": 92.9, "bid_size": 8.0, "ask": 99.7, "ask_size": 8.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0005, "vega": 0.0199, "theta": -0.0504, "rho": 0.0938, "theo": 95.7287, "change": 0.0, "open": 0.0, "high": 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": "META260810P00495000", "bid": 0.02, "bid_size": 53.0, "ask": 0.23, "ask_size": 69.0, "iv": 0.5423, "open_interest": 48.0, "volume": 3.0, "delta": -0.0088, "gamma": 0.0005, "vega": 0.0199, "theta": -0.0617, "rho": -0.001, "theo": 0.128, "change": -0.485, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T12:00:26", "percent_change": -76.378, "prev_day_close": 0.634999990463257}, {"option": "META260810C00497500", "bid": 90.65, "bid_size": 8.0, "ask": 97.2, "ask_size": 8.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0006, "vega": 0.0213, "theta": -0.0542, "rho": 0.0942, "theo": 93.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7250003814697}, {"option": "META260810P00497500", "bid": 0.01, "bid_size": 44.0, "ask": 0.26, "ask_size": 176.0, "iv": 0.5336, "open_interest": 149.0, "volume": 8.0, "delta": -0.0095, "gamma": 0.0006, "vega": 0.0213, "theta": -0.0652, "rho": -0.0011, "theo": 0.1369, "change": -0.515, "open": 0.26, "high": 0.26, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T12:10:07", "percent_change": -78.626, "prev_day_close": 0.654999986290932}, {"option": "META260810C00500000", "bid": 88.05, "bid_size": 8.0, "ask": 94.7, "ask_size": 8.0, "iv": 0.6775, "open_interest": 6.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0006, "vega": 0.0228, "theta": -0.0583, "rho": 0.0946, "theo": 90.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-07-30T15:54:50", "percent_change": 0.0, "prev_day_close": 53.9750003814697}, {"option": "META260810P00500000", "bid": 0.04, "bid_size": 85.0, "ask": 0.25, "ask_size": 85.0, "iv": 0.5246, "open_interest": 175.0, "volume": 70.0, "delta": -0.0103, "gamma": 0.0006, "vega": 0.0228, "theta": -0.0691, "rho": -0.0011, "theo": 0.1469, "change": -0.665, "open": 0.62, "high": 0.62, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:38:37", "percent_change": -81.5951, "prev_day_close": 0.814999997615814}, {"option": "META260810C00502500", "bid": 86.2, "bid_size": 8.0, "ask": 92.25, "ask_size": 8.0, "iv": 0.7099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0007, "vega": 0.0245, "theta": -0.0629, "rho": 0.095, "theo": 88.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4499988555908}, {"option": "META260810P00502500", "bid": 0.04, "bid_size": 97.0, "ask": 0.43, "ask_size": 118.0, "iv": 0.5452, "open_interest": 42.0, "volume": 29.0, "delta": -0.0112, "gamma": 0.0007, "vega": 0.0245, "theta": -0.0734, "rho": -0.0012, "theo": 0.1584, "change": -0.78, "open": 0.08, "high": 0.23, "low": 0.08, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T14:06:02", "percent_change": -77.2277, "prev_day_close": 1.00999999046326}, {"option": "META260810C00505000", "bid": 83.0, "bid_size": 8.0, "ask": 89.75, "ask_size": 8.0, "iv": 0.6431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0008, "vega": 0.0264, "theta": -0.068, "rho": 0.0953, "theo": 85.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1999988555908}, {"option": "META260810P00505000", "bid": 0.04, "bid_size": 125.0, "ask": 0.44, "ask_size": 136.0, "iv": 0.5323, "open_interest": 38.0, "volume": 13.0, "delta": -0.0122, "gamma": 0.0008, "vega": 0.0264, "theta": -0.0782, "rho": -0.0014, "theo": 0.1714, "change": -1.03, "open": 0.23, "high": 0.24, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T14:58:39", "percent_change": -88.7931, "prev_day_close": 1.16000002622604}, {"option": "META260810C00507500", "bid": 80.7, "bid_size": 18.0, "ask": 87.25, "ask_size": 8.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0008, "vega": 0.0285, "theta": -0.0737, "rho": 0.0957, "theo": 83.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "META260810P00507500", "bid": 0.03, "bid_size": 189.0, "ask": 0.66, "ask_size": 143.0, "iv": 0.5466, "open_interest": 212.0, "volume": 8.0, "delta": -0.0133, "gamma": 0.0008, "vega": 0.0285, "theta": -0.0836, "rho": -0.0015, "theo": 0.1863, "change": -1.1, "open": 0.12, "high": 0.24, "low": 0.12, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T14:11:44", "percent_change": -82.0896, "prev_day_close": 1.33999997377396}, {"option": "META260810C00510000", "bid": 78.5, "bid_size": 8.0, "ask": 84.75, "ask_size": 8.0, "iv": 0.6434, "open_interest": 1.0, "volume": 1.0, "delta": 0.9854, "gamma": 0.0009, "vega": 0.0309, "theta": -0.0802, "rho": 0.096, "theo": 80.8168, "change": 10.04, "open": 54.59, "high": 54.59, "low": 54.59, "tick": "up", "last_trade_price": 54.59, "last_trade_time": "2026-08-03T09:30:05", "percent_change": 22.5365, "prev_day_close": 44.5499992370606}, {"option": "META260810P00510000", "bid": 0.15, "bid_size": 1.0, "ask": 0.51, "ask_size": 117.0, "iv": 0.5278, "open_interest": 44.0, "volume": 19.0, "delta": -0.0146, "gamma": 0.0009, "vega": 0.031, "theta": -0.0897, "rho": -0.0016, "theo": 0.2036, "change": -1.38, "open": 0.94, "high": 0.94, "low": 0.15, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T14:11:28", "percent_change": -88.4615, "prev_day_close": 1.56000000238419}, {"option": "META260810C00512500", "bid": 75.9, "bid_size": 8.0, "ask": 82.3, "ask_size": 8.0, "iv": 0.6225, "open_interest": 1.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.001, "vega": 0.0336, "theta": -0.0874, "rho": 0.0963, "theo": 78.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-07-31T12:32:45", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "META260810P00512500", "bid": 0.01, "bid_size": 98.0, "ask": 0.42, "ask_size": 123.0, "iv": 0.4809, "open_interest": 30.0, "volume": 17.0, "delta": -0.0161, "gamma": 0.001, "vega": 0.0336, "theta": -0.0967, "rho": -0.0018, "theo": 0.2238, "change": -1.56, "open": 1.04, "high": 1.04, "low": 0.15, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T13:08:04", "percent_change": -86.6667, "prev_day_close": 1.80000007152557}, {"option": "META260810C00515000", "bid": 73.0, "bid_size": 18.0, "ask": 79.85, "ask_size": 8.0, "iv": 0.5818, "open_interest": 0.0, "volume": 12.0, "delta": 0.9822, "gamma": 0.0011, "vega": 0.0366, "theta": -0.0957, "rho": 0.0966, "theo": 75.8646, "change": 39.74, "open": 78.98, "high": 79.14, "low": 78.91, "tick": "up", "last_trade_price": 79.14, "last_trade_time": "2026-08-03T12:21:14", "percent_change": 100.863, "prev_day_close": 39.3999996185303}, {"option": "META260810P00515000", "bid": 0.06, "bid_size": 186.0, "ask": 0.52, "ask_size": 168.0, "iv": 0.4878, "open_interest": 21.0, "volume": 160.0, "delta": -0.0178, "gamma": 0.0011, "vega": 0.0367, "theta": -0.1047, "rho": -0.002, "theo": 0.2473, "change": -1.66, "open": 1.33, "high": 1.33, "low": 0.06, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T14:08:44", "percent_change": -85.1282, "prev_day_close": 1.94999998807907}, {"option": "META260810C00517500", "bid": 70.6, "bid_size": 19.0, "ask": 77.35, "ask_size": 13.0, "iv": 0.5713, "open_interest": 0.0, "volume": 16.0, "delta": 0.9802, "gamma": 0.0012, "vega": 0.0401, "theta": -0.105, "rho": 0.0969, "theo": 73.3942, "change": 39.445, "open": 76.72, "high": 76.78, "low": 76.71, "tick": "up", "last_trade_price": 76.77, "last_trade_time": "2026-08-03T12:16:27", "percent_change": 105.68, "prev_day_close": 37.3250007629394}, {"option": "META260810P00517500", "bid": 0.01, "bid_size": 114.0, "ask": 0.37, "ask_size": 155.0, "iv": 0.4444, "open_interest": 44.0, "volume": 24.0, "delta": -0.0198, "gamma": 0.0012, "vega": 0.0401, "theta": -0.1137, "rho": -0.0022, "theo": 0.2748, "change": -2.055, "open": 0.78, "high": 0.78, "low": 0.2, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:59:24", "percent_change": -89.9344, "prev_day_close": 2.28500002622604}, {"option": "META260810C00520000", "bid": 69.35, "bid_size": 25.0, "ask": 74.9, "ask_size": 33.0, "iv": 0.6256, "open_interest": 139.0, "volume": 37.0, "delta": 0.9779, "gamma": 0.0014, "vega": 0.0441, "theta": -0.1156, "rho": 0.0971, "theo": 70.9286, "change": 41.235, "open": 70.31, "high": 77.38, "low": 70.31, "tick": "up", "last_trade_price": 77.31, "last_trade_time": "2026-08-03T12:33:22", "percent_change": 114.304, "prev_day_close": 36.0749988555908}, {"option": "META260810P00520000", "bid": 0.17, "bid_size": 155.0, "ask": 0.56, "ask_size": 120.0, "iv": 0.4753, "open_interest": 30.0, "volume": 19.0, "delta": -0.0222, "gamma": 0.0014, "vega": 0.0441, "theta": -0.1241, "rho": -0.0025, "theo": 0.3071, "change": -2.315, "open": 1.3, "high": 1.3, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:59:24", "percent_change": -89.5551, "prev_day_close": 2.58499991893768}, {"option": "META260810C00522500", "bid": 66.9, "bid_size": 8.0, "ask": 72.4, "ask_size": 8.0, "iv": 0.6093, "open_interest": 13.0, "volume": 18.0, "delta": 0.9752, "gamma": 0.0016, "vega": 0.0485, "theta": -0.1277, "rho": 0.0972, "theo": 68.4688, "change": 41.62, "open": 71.85, "high": 74.92, "low": 71.79, "tick": "down", "last_trade_price": 74.82, "last_trade_time": "2026-08-03T12:37:09", "percent_change": 125.361, "prev_day_close": 33.2000007629394}, {"option": "META260810P00522500", "bid": 0.06, "bid_size": 119.0, "ask": 0.71, "ask_size": 111.0, "iv": 0.4642, "open_interest": 91.0, "volume": 128.0, "delta": -0.0248, "gamma": 0.0016, "vega": 0.0486, "theta": -0.1358, "rho": -0.0028, "theo": 0.3452, "change": -2.81, "open": 1.06, "high": 1.06, "low": 0.29, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T14:10:53", "percent_change": -89.4904, "prev_day_close": 3.13999998569488}, {"option": "META260810C00525000", "bid": 64.15, "bid_size": 21.0, "ask": 69.95, "ask_size": 21.0, "iv": 0.5812, "open_interest": 62.0, "volume": 74.0, "delta": 0.9721, "gamma": 0.0017, "vega": 0.0535, "theta": -0.1414, "rho": 0.0974, "theo": 66.0158, "change": 37.155, "open": 50.5, "high": 72.39, "low": 50.5, "tick": "down", "last_trade_price": 69.23, "last_trade_time": "2026-08-03T12:58:11", "percent_change": 115.838, "prev_day_close": 32.0750007629394}, {"option": "META260810P00525000", "bid": 0.09, "bid_size": 119.0, "ask": 0.43, "ask_size": 34.0, "iv": 0.4214, "open_interest": 104.0, "volume": 14.0, "delta": -0.028, "gamma": 0.0017, "vega": 0.0535, "theta": -0.1493, "rho": -0.0031, "theo": 0.3903, "change": -2.88, "open": 1.09, "high": 1.09, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:38:30", "percent_change": -89.1641, "prev_day_close": 3.23000001907349}, {"option": "META260810C00527500", "bid": 60.95, "bid_size": 23.0, "ask": 67.55, "ask_size": 25.0, "iv": 0.5332, "open_interest": 19.0, "volume": 36.0, "delta": 0.9685, "gamma": 0.0019, "vega": 0.0591, "theta": -0.1569, "rho": 0.0974, "theo": 63.5709, "change": 36.75, "open": 50.55, "high": 70.05, "low": 50.55, "tick": "up", "last_trade_price": 66.45, "last_trade_time": "2026-08-03T13:12:45", "percent_change": 123.737, "prev_day_close": 29.6999998092651}, {"option": "META260810P00527500", "bid": 0.19, "bid_size": 129.0, "ask": 0.53, "ask_size": 101.0, "iv": 0.4288, "open_interest": 20.0, "volume": 1.0, "delta": -0.0316, "gamma": 0.0019, "vega": 0.0592, "theta": -0.1645, "rho": -0.0035, "theo": 0.4433, "change": -4.005, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T10:11:42", "percent_change": -86.5946, "prev_day_close": 4.625}, {"option": "META260810C00530000", "bid": 58.2, "bid_size": 21.0, "ask": 62.85, "ask_size": 25.0, "iv": 0.0, "open_interest": 54.0, "volume": 62.0, "delta": 0.9643, "gamma": 0.0022, "vega": 0.0655, "theta": -0.1743, "rho": 0.0974, "theo": 61.1356, "change": 35.78, "open": 51.82, "high": 68.0, "low": 51.82, "tick": "up", "last_trade_price": 63.18, "last_trade_time": "2026-08-03T13:15:13", "percent_change": 130.584, "prev_day_close": 27.3999996185303}, {"option": "META260810P00530000", "bid": 0.46, "bid_size": 1.0, "ask": 0.55, "ask_size": 35.0, "iv": 0.4389, "open_interest": 119.0, "volume": 175.0, "delta": -0.0358, "gamma": 0.0022, "vega": 0.0656, "theta": -0.1817, "rho": -0.004, "theo": 0.5059, "change": -4.125, "open": 2.66, "high": 2.95, "low": 0.44, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:57:32", "percent_change": -90.1639, "prev_day_close": 4.57500004768372}, {"option": "META260810C00532500", "bid": 56.15, "bid_size": 24.0, "ask": 62.65, "ask_size": 25.0, "iv": 0.5119, "open_interest": 96.0, "volume": 51.0, "delta": 0.9594, "gamma": 0.0024, "vega": 0.0726, "theta": -0.194, "rho": 0.0974, "theo": 58.7116, "change": 35.5, "open": 35.0, "high": 62.6, "low": 35.0, "tick": "down", "last_trade_price": 61.55, "last_trade_time": "2026-08-03T13:12:45", "percent_change": 136.276, "prev_day_close": 26.0500001907349}, {"option": "META260810P00532500", "bid": 0.23, "bid_size": 79.0, "ask": 0.83, "ask_size": 48.0, "iv": 0.4269, "open_interest": 89.0, "volume": 8.0, "delta": -0.0406, "gamma": 0.0024, "vega": 0.0726, "theta": -0.2011, "rho": -0.0045, "theo": 0.5799, "change": -4.53, "open": 1.55, "high": 1.55, "low": 0.54, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T11:56:09", "percent_change": -87.1154, "prev_day_close": 5.20000004768372}, {"option": "META260810C00535000", "bid": 53.35, "bid_size": 38.0, "ask": 60.25, "ask_size": 39.0, "iv": 0.4842, "open_interest": 39.0, "volume": 17.0, "delta": 0.9539, "gamma": 0.0027, "vega": 0.0804, "theta": -0.216, "rho": 0.0972, "theo": 56.3006, "change": 32.37, "open": 30.57, "high": 58.31, "low": 30.57, "tick": "down", "last_trade_price": 56.62, "last_trade_time": "2026-08-03T14:23:01", "percent_change": 133.485, "prev_day_close": 24.25}, {"option": "META260810P00535000", "bid": 0.53, "bid_size": 42.0, "ask": 1.05, "ask_size": 65.0, "iv": 0.4447, "open_interest": 58.0, "volume": 13.0, "delta": -0.0462, "gamma": 0.0027, "vega": 0.0805, "theta": -0.2228, "rho": -0.0051, "theo": 0.6669, "change": -5.28, "open": 2.0, "high": 2.0, "low": 0.64, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T13:07:39", "percent_change": -88.7395, "prev_day_close": 5.95000004768372}, {"option": "META260810C00537500", "bid": 51.3, "bid_size": 23.0, "ask": 57.85, "ask_size": 23.0, "iv": 0.4904, "open_interest": 72.0, "volume": 4.0, "delta": 0.9474, "gamma": 0.0031, "vega": 0.0892, "theta": -0.2404, "rho": 0.0969, "theo": 53.905, "change": 37.275, "open": 53.0, "high": 60.0, "low": 53.0, "tick": "no_change", "last_trade_price": 60.0, "last_trade_time": "2026-08-03T12:26:17", "percent_change": 164.026, "prev_day_close": 22.7250003814697}, {"option": "META260810P00537500", "bid": 0.62, "bid_size": 35.0, "ask": 0.82, "ask_size": 73.0, "iv": 0.4197, "open_interest": 81.0, "volume": 24.0, "delta": -0.0526, "gamma": 0.0031, "vega": 0.0894, "theta": -0.2469, "rho": -0.0058, "theo": 0.7692, "change": -6.11, "open": 2.68, "high": 2.68, "low": 0.63, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T15:39:48", "percent_change": -90.5185, "prev_day_close": 6.75}, {"option": "META260810C00540000", "bid": 48.75, "bid_size": 22.0, "ask": 55.45, "ask_size": 22.0, "iv": 0.4738, "open_interest": 72.0, "volume": 17.0, "delta": 0.9401, "gamma": 0.0034, "vega": 0.0987, "theta": -0.2674, "rho": 0.0966, "theo": 51.5271, "change": 30.885, "open": 44.0, "high": 53.23, "low": 40.43, "tick": "up", "last_trade_price": 52.31, "last_trade_time": "2026-08-03T14:03:19", "percent_change": 144.154, "prev_day_close": 21.4249992370605}, {"option": "META260810P00540000", "bid": 0.74, "bid_size": 42.0, "ask": 1.08, "ask_size": 59.0, "iv": 0.4237, "open_interest": 62.0, "volume": 43.0, "delta": -0.06, "gamma": 0.0034, "vega": 0.0988, "theta": -0.2737, "rho": -0.0067, "theo": 0.8894, "change": -6.77, "open": 2.99, "high": 2.99, "low": 0.67, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-03T15:39:48", "percent_change": -90.2667, "prev_day_close": 7.5}, {"option": "META260810C00542500", "bid": 46.4, "bid_size": 22.0, "ask": 53.1, "ask_size": 22.0, "iv": 0.4666, "open_interest": 41.0, "volume": 11.0, "delta": 0.9318, "gamma": 0.0038, "vega": 0.1092, "theta": -0.297, "rho": 0.0961, "theo": 49.1694, "change": 24.485, "open": 26.63, "high": 48.72, "low": 26.63, "tick": "down", "last_trade_price": 43.91, "last_trade_time": "2026-08-03T10:40:36", "percent_change": 126.049, "prev_day_close": 19.4250001907349}, {"option": "META260810P00542500", "bid": 0.86, "bid_size": 33.0, "ask": 1.28, "ask_size": 70.0, "iv": 0.4218, "open_interest": 13.0, "volume": 577.0, "delta": -0.0683, "gamma": 0.0038, "vega": 0.1092, "theta": -0.303, "rho": -0.0076, "theo": 1.0298, "change": -7.74, "open": 2.76, "high": 2.76, "low": 0.85, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T15:55:03", "percent_change": -88.9655, "prev_day_close": 8.69999980926514}, {"option": "META260810C00545000", "bid": 44.4, "bid_size": 16.0, "ask": 49.15, "ask_size": 16.0, "iv": 0.4096, "open_interest": 43.0, "volume": 7.0, "delta": 0.9223, "gamma": 0.0043, "vega": 0.1206, "theta": -0.3292, "rho": 0.0954, "theo": 46.8353, "change": 34.325, "open": 40.33, "high": 52.55, "low": 40.33, "tick": "up", "last_trade_price": 52.55, "last_trade_time": "2026-08-03T14:57:02", "percent_change": 188.34, "prev_day_close": 18.2250003814697}, {"option": "META260810P00545000", "bid": 1.01, "bid_size": 44.0, "ask": 1.38, "ask_size": 74.0, "iv": 0.4149, "open_interest": 46.0, "volume": 197.0, "delta": -0.0778, "gamma": 0.0043, "vega": 0.1207, "theta": -0.335, "rho": -0.0086, "theo": 1.1937, "change": -8.825, "open": 5.92, "high": 5.92, "low": 1.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:59:45", "percent_change": -88.4712, "prev_day_close": 9.97499990463257}, {"option": "META260810C00547500", "bid": 41.9, "bid_size": 14.0, "ask": 48.4, "ask_size": 22.0, "iv": 0.4557, "open_interest": 39.0, "volume": 6.0, "delta": 0.9116, "gamma": 0.0047, "vega": 0.1326, "theta": -0.364, "rho": 0.0947, "theo": 44.5277, "change": 29.105, "open": 23.0, "high": 45.58, "low": 23.0, "tick": "up", "last_trade_price": 45.58, "last_trade_time": "2026-08-03T13:08:58", "percent_change": 176.662, "prev_day_close": 16.4750003814697}, {"option": "META260810P00547500", "bid": 0.95, "bid_size": 64.0, "ask": 1.53, "ask_size": 63.0, "iv": 0.4004, "open_interest": 85.0, "volume": 2.0, "delta": -0.0885, "gamma": 0.0047, "vega": 0.1327, "theta": -0.3696, "rho": -0.0098, "theo": 1.3842, "change": -9.64, "open": 1.4, "high": 1.4, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-08-03T15:39:48", "percent_change": -89.2593, "prev_day_close": 10.8000001907349}, {"option": "META260810C00550000", "bid": 39.45, "bid_size": 21.0, "ask": 46.2, "ask_size": 21.0, "iv": 0.4467, "open_interest": 74.0, "volume": 40.0, "delta": 0.8996, "gamma": 0.0052, "vega": 0.1456, "theta": -0.4012, "rho": 0.0938, "theo": 42.25, "change": 30.08, "open": 20.0, "high": 46.22, "low": 19.16, "tick": "up", "last_trade_price": 45.23, "last_trade_time": "2026-08-03T12:13:49", "percent_change": 198.548, "prev_day_close": 15.1499996185303}, {"option": "META260810P00550000", "bid": 1.4, "bid_size": 38.0, "ask": 1.86, "ask_size": 56.0, "iv": 0.4108, "open_interest": 91.0, "volume": 103.0, "delta": -0.1005, "gamma": 0.0052, "vega": 0.1458, "theta": -0.4065, "rho": -0.0112, "theo": 1.6046, "change": -10.14, "open": 7.42, "high": 7.42, "low": 1.47, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-08-03T15:55:34", "percent_change": -86.6667, "prev_day_close": 11.6999998092651}, {"option": "META260810C00552500", "bid": 38.45, "bid_size": 48.0, "ask": 43.35, "ask_size": 45.0, "iv": 0.4592, "open_interest": 12.0, "volume": 21.0, "delta": 0.8862, "gamma": 0.0058, "vega": 0.1592, "theta": -0.4407, "rho": 0.0927, "theo": 40.0064, "change": 31.15, "open": 28.08, "high": 45.15, "low": 28.08, "tick": "up", "last_trade_price": 45.15, "last_trade_time": "2026-08-03T12:30:14", "percent_change": 222.5, "prev_day_close": 14.0}, {"option": "META260810P00552500", "bid": 1.29, "bid_size": 76.0, "ask": 2.25, "ask_size": 68.0, "iv": 0.4008, "open_interest": 17.0, "volume": 2.0, "delta": -0.1139, "gamma": 0.0058, "vega": 0.1593, "theta": -0.4458, "rho": -0.0126, "theo": 1.8593, "change": -11.28, "open": 1.71, "high": 1.77, "low": 1.71, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-08-03T13:23:29", "percent_change": -86.4368, "prev_day_close": 13.0500001907349}, {"option": "META260810C00555000", "bid": 36.5, "bid_size": 47.0, "ask": 39.5, "ask_size": 53.0, "iv": 0.4158, "open_interest": 72.0, "volume": 26.0, "delta": 0.8714, "gamma": 0.0063, "vega": 0.1733, "theta": -0.482, "rho": 0.0914, "theo": 37.8003, "change": 25.73, "open": 17.0, "high": 41.0, "low": 17.0, "tick": "down", "last_trade_price": 38.48, "last_trade_time": "2026-08-03T15:57:38", "percent_change": 201.804, "prev_day_close": 12.75}, {"option": "META260810P00555000", "bid": 1.91, "bid_size": 23.0, "ask": 2.57, "ask_size": 60.0, "iv": 0.4095, "open_interest": 61.0, "volume": 31.0, "delta": -0.1288, "gamma": 0.0063, "vega": 0.1734, "theta": -0.4869, "rho": -0.0143, "theo": 2.1514, "change": -12.825, "open": 3.06, "high": 3.06, "low": 1.96, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T15:36:07", "percent_change": -86.5093, "prev_day_close": 14.8249998092651}, {"option": "META260810C00557500", "bid": 32.95, "bid_size": 25.0, "ask": 38.4, "ask_size": 21.0, "iv": 0.4044, "open_interest": 28.0, "volume": 10.0, "delta": 0.855, "gamma": 0.0069, "vega": 0.188, "theta": -0.5249, "rho": 0.09, "theo": 35.6364, "change": 27.215, "open": 16.18, "high": 38.59, "low": 14.0, "tick": "up", "last_trade_price": 38.59, "last_trade_time": "2026-08-03T12:14:56", "percent_change": 239.253, "prev_day_close": 11.375}, {"option": "META260810P00557500", "bid": 2.07, "bid_size": 43.0, "ask": 3.3, "ask_size": 55.0, "iv": 0.4129, "open_interest": 1.0, "volume": 24.0, "delta": -0.1452, "gamma": 0.0069, "vega": 0.1882, "theta": -0.5296, "rho": -0.016, "theo": 2.4859, "change": -13.345, "open": 3.2, "high": 3.2, "low": 2.28, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-08-03T13:01:14", "percent_change": -85.408, "prev_day_close": 15.6250004768372}, {"option": "META260810C00560000", "bid": 32.1, "bid_size": 30.0, "ask": 35.25, "ask_size": 13.0, "iv": 0.4082, "open_interest": 42.0, "volume": 29.0, "delta": 0.8371, "gamma": 0.0075, "vega": 0.2028, "theta": -0.5688, "rho": 0.0884, "theo": 33.5187, "change": 23.655, "open": 16.5, "high": 38.37, "low": 16.5, "tick": "down", "last_trade_price": 34.18, "last_trade_time": "2026-08-03T14:23:54", "percent_change": 224.751, "prev_day_close": 10.5250000953674}, {"option": "META260810P00560000", "bid": 2.45, "bid_size": 74.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.3934, "open_interest": 46.0, "volume": 346.0, "delta": -0.1632, "gamma": 0.0075, "vega": 0.2028, "theta": -0.5733, "rho": -0.0181, "theo": 2.8666, "change": -14.35, "open": 10.0, "high": 10.0, "low": 2.35, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:52:50", "percent_change": -85.1632, "prev_day_close": 16.8499999046326}, {"option": "META260810C00562500", "bid": 29.0, "bid_size": 29.0, "ask": 34.75, "ask_size": 66.0, "iv": 0.4182, "open_interest": 105.0, "volume": 94.0, "delta": 0.8176, "gamma": 0.0081, "vega": 0.2179, "theta": -0.6132, "rho": 0.0866, "theo": 31.4515, "change": 24.875, "open": 12.0, "high": 35.9, "low": 12.0, "tick": "no_change", "last_trade_price": 34.4, "last_trade_time": "2026-08-03T11:16:05", "percent_change": 261.155, "prev_day_close": 9.52500009536743}, {"option": "META260810P00562500", "bid": 2.66, "bid_size": 72.0, "ask": 4.05, "ask_size": 72.0, "iv": 0.4015, "open_interest": 0.0, "volume": 5.0, "delta": -0.1827, "gamma": 0.0081, "vega": 0.2181, "theta": -0.6175, "rho": -0.0201, "theo": 3.2977, "change": -15.75, "open": 3.89, "high": 3.9, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T13:25:37", "percent_change": -84.9057, "prev_day_close": 18.5500001907349}, {"option": "META260810C00565000", "bid": 28.3, "bid_size": 24.0, "ask": 32.75, "ask_size": 39.0, "iv": 0.4429, "open_interest": 25.0, "volume": 6.0, "delta": 0.7965, "gamma": 0.0087, "vega": 0.2326, "theta": -0.6575, "rho": 0.0846, "theo": 29.4396, "change": 17.74, "open": 28.15, "high": 30.99, "low": 26.14, "tick": "down", "last_trade_price": 26.14, "last_trade_time": "2026-08-03T10:41:45", "percent_change": 211.19, "prev_day_close": 8.39999985694885}, {"option": "META260810P00565000", "bid": 2.97, "bid_size": 41.0, "ask": 5.05, "ask_size": 58.0, "iv": 0.4071, "open_interest": 9.0, "volume": 228.0, "delta": -0.2038, "gamma": 0.0087, "vega": 0.2327, "theta": -0.6617, "rho": -0.0225, "theo": 3.7846, "change": -16.405, "open": 14.15, "high": 14.15, "low": 3.19, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-08-03T15:55:40", "percent_change": -81.3135, "prev_day_close": 20.1750001907349}, {"option": "META260810C00567500", "bid": 25.6, "bid_size": 46.0, "ask": 30.05, "ask_size": 50.0, "iv": 0.4099, "open_interest": 94.0, "volume": 12.0, "delta": 0.7739, "gamma": 0.0092, "vega": 0.2472, "theta": -0.701, "rho": 0.0824, "theo": 27.4865, "change": 23.26, "open": 11.32, "high": 30.96, "low": 11.32, "tick": "up", "last_trade_price": 30.96, "last_trade_time": "2026-08-03T12:18:18", "percent_change": 302.078, "prev_day_close": 7.70000004768372}, {"option": "META260810P00567500", "bid": 3.4, "bid_size": 60.0, "ask": 5.6, "ask_size": 59.0, "iv": 0.4031, "open_interest": 0.0, "volume": 97.0, "delta": -0.2264, "gamma": 0.0092, "vega": 0.2474, "theta": -0.705, "rho": -0.0252, "theo": 4.3299, "change": -17.97, "open": 10.12, "high": 10.12, "low": 3.61, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-08-03T14:58:45", "percent_change": -82.2426, "prev_day_close": 21.8500003814697}, {"option": "META260810C00570000", "bid": 24.15, "bid_size": 85.0, "ask": 28.1, "ask_size": 46.0, "iv": 0.4153, "open_interest": 23.0, "volume": 39.0, "delta": 0.7498, "gamma": 0.0098, "vega": 0.2611, "theta": -0.743, "rho": 0.08, "theo": 25.5974, "change": 21.85, "open": 14.6, "high": 29.31, "low": 14.6, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-08-03T12:22:32", "percent_change": 314.388, "prev_day_close": 6.95000004768372}, {"option": "META260810P00570000", "bid": 4.2, "bid_size": 49.0, "ask": 5.25, "ask_size": 26.0, "iv": 0.3869, "open_interest": 32.0, "volume": 89.0, "delta": -0.2506, "gamma": 0.0098, "vega": 0.2613, "theta": -0.7468, "rho": -0.0276, "theo": 4.9399, "change": -18.725, "open": 13.48, "high": 13.48, "low": 4.1, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T14:26:24", "percent_change": -79.5962, "prev_day_close": 23.5249996185303}, {"option": "META260810C00572500", "bid": 22.2, "bid_size": 172.0, "ask": 26.1, "ask_size": 64.0, "iv": 0.4079, "open_interest": 9.0, "volume": 11.0, "delta": 0.7243, "gamma": 0.0103, "vega": 0.2741, "theta": -0.7827, "rho": 0.0775, "theo": 23.7753, "change": 16.535, "open": 10.0, "high": 22.9, "low": 10.0, "tick": "down", "last_trade_price": 22.56, "last_trade_time": "2026-08-03T10:30:17", "percent_change": 274.44, "prev_day_close": 6.02499985694885}, {"option": "META260810P00572500", "bid": 4.85, "bid_size": 53.0, "ask": 6.1, "ask_size": 30.0, "iv": 0.3891, "open_interest": 2.0, "volume": 28.0, "delta": -0.2761, "gamma": 0.0103, "vega": 0.2742, "theta": -0.7864, "rho": -0.0305, "theo": 5.6164, "change": -20.1, "open": 5.48, "high": 5.48, "low": 4.51, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T14:46:05", "percent_change": -79.7619, "prev_day_close": 25.1999998092651}, {"option": "META260810C00575000", "bid": 20.4, "bid_size": 48.0, "ask": 23.7, "ask_size": 49.0, "iv": 0.3945, "open_interest": 98.0, "volume": 119.0, "delta": 0.6976, "gamma": 0.0108, "vega": 0.2863, "theta": -0.8195, "rho": 0.0748, "theo": 22.0243, "change": 16.31, "open": 8.5, "high": 26.89, "low": 8.5, "tick": "down", "last_trade_price": 21.81, "last_trade_time": "2026-08-03T13:57:06", "percent_change": 296.545, "prev_day_close": 5.5}, {"option": "META260810P00575000", "bid": 5.7, "bid_size": 10.0, "ask": 6.85, "ask_size": 74.0, "iv": 0.3736, "open_interest": 196.0, "volume": 251.0, "delta": -0.303, "gamma": 0.0108, "vega": 0.2865, "theta": -0.823, "rho": -0.0331, "theo": 6.3648, "change": -22.285, "open": 18.35, "high": 18.35, "low": 5.2, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -79.6604, "prev_day_close": 27.9750003814697}, {"option": "META260810C00577500", "bid": 18.65, "bid_size": 68.0, "ask": 22.65, "ask_size": 80.0, "iv": 0.4032, "open_interest": 15.0, "volume": 31.0, "delta": 0.6696, "gamma": 0.0112, "vega": 0.297, "theta": -0.8526, "rho": 0.0719, "theo": 20.3475, "change": 17.775, "open": 10.0, "high": 22.8, "low": 9.93, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-08-03T15:45:17", "percent_change": 364.615, "prev_day_close": 4.875}, {"option": "META260810P00577500", "bid": 6.65, "bid_size": 20.0, "ask": 8.1, "ask_size": 49.0, "iv": 0.3993, "open_interest": 6.0, "volume": 5.0, "delta": -0.3309, "gamma": 0.0112, "vega": 0.297, "theta": -0.856, "rho": -0.0364, "theo": 7.1871, "change": -22.95, "open": 10.8, "high": 10.8, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T12:25:06", "percent_change": -78.1942, "prev_day_close": 29.3500003814697}, {"option": "META260810C00580000", "bid": 18.2, "bid_size": 29.0, "ask": 20.1, "ask_size": 67.0, "iv": 0.4057, "open_interest": 31.0, "volume": 491.0, "delta": 0.6408, "gamma": 0.0116, "vega": 0.3064, "theta": -0.8814, "rho": 0.0689, "theo": 18.7475, "change": 15.025, "open": 6.1, "high": 22.98, "low": 5.86, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-08-03T15:58:35", "percent_change": 335.754, "prev_day_close": 4.47500002384186}, {"option": "META260810P00580000", "bid": 7.45, "bid_size": 61.0, "ask": 8.25, "ask_size": 2.0, "iv": 0.3848, "open_interest": 3.0, "volume": 34.0, "delta": -0.3599, "gamma": 0.0116, "vega": 0.3066, "theta": -0.8847, "rho": -0.039, "theo": 8.0865, "change": -22.87, "open": 9.24, "high": 11.55, "low": 6.85, "tick": "up", "last_trade_price": 7.98, "last_trade_time": "2026-08-03T15:55:40", "percent_change": -74.1329, "prev_day_close": 30.8500003814697}, {"option": "META260810C00582500", "bid": 16.35, "bid_size": 46.0, "ask": 18.5, "ask_size": 50.0, "iv": 0.3986, "open_interest": 21.0, "volume": 88.0, "delta": 0.6111, "gamma": 0.0119, "vega": 0.314, "theta": -0.9053, "rho": 0.0659, "theo": 17.2269, "change": 13.47, "open": 8.9, "high": 21.29, "low": 6.85, "tick": "down", "last_trade_price": 17.32, "last_trade_time": "2026-08-03T13:46:53", "percent_change": 349.87, "prev_day_close": 3.85000002384186}, {"option": "META260810P00582500", "bid": 8.2, "bid_size": 45.0, "ask": 10.5, "ask_size": 51.0, "iv": 0.4014, "open_interest": 2.0, "volume": 22.0, "delta": -0.3896, "gamma": 0.0119, "vega": 0.3141, "theta": -0.9086, "rho": -0.0425, "theo": 9.0656, "change": -21.325, "open": 12.7, "high": 12.7, "low": 9.9, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-08-03T10:37:14", "percent_change": -64.4747, "prev_day_close": 33.0750007629394}, {"option": "META260810C00585000", "bid": 14.25, "bid_size": 61.0, "ask": 17.8, "ask_size": 40.0, "iv": 0.3997, "open_interest": 20.0, "volume": 64.0, "delta": 0.5809, "gamma": 0.0121, "vega": 0.32, "theta": -0.924, "rho": 0.0627, "theo": 15.7864, "change": 13.095, "open": 7.2, "high": 19.8, "low": 7.2, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-03T15:53:50", "percent_change": 384.581, "prev_day_close": 3.40500009059906}, {"option": "META260810P00585000", "bid": 9.3, "bid_size": 48.0, "ask": 10.65, "ask_size": 54.0, "iv": 0.3875, "open_interest": 18.0, "volume": 112.0, "delta": -0.42, "gamma": 0.0122, "vega": 0.3201, "theta": -0.9273, "rho": -0.045, "theo": 10.1245, "change": -26.895, "open": 15.12, "high": 15.12, "low": 8.32, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-08-03T15:41:53", "percent_change": -75.3889, "prev_day_close": 35.6749992370606}, {"option": "META260810C00587500", "bid": 12.95, "bid_size": 68.0, "ask": 16.4, "ask_size": 66.0, "iv": 0.3998, "open_interest": 23.0, "volume": 53.0, "delta": 0.5502, "gamma": 0.0123, "vega": 0.3241, "theta": -0.9371, "rho": 0.0595, "theo": 14.4282, "change": 11.43, "open": 9.32, "high": 16.86, "low": 9.32, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-08-03T15:55:08", "percent_change": 378.477, "prev_day_close": 3.01999998092651}, {"option": "META260810P00587500", "bid": 10.25, "bid_size": 53.0, "ask": 12.75, "ask_size": 54.0, "iv": 0.3994, "open_interest": 1.0, "volume": 35.0, "delta": -0.4507, "gamma": 0.0123, "vega": 0.3241, "theta": -0.9404, "rho": -0.0486, "theo": 11.267, "change": -27.955, "open": 15.1, "high": 15.1, "low": 10.0, "tick": "up", "last_trade_price": 10.72, "last_trade_time": "2026-08-03T15:54:26", "percent_change": -72.2818, "prev_day_close": 38.6749992370606}, {"option": "META260810C00590000", "bid": 11.7, "bid_size": 62.0, "ask": 14.25, "ask_size": 61.0, "iv": 0.387, "open_interest": 37.0, "volume": 206.0, "delta": 0.5194, "gamma": 0.0124, "vega": 0.3263, "theta": -0.9444, "rho": 0.0562, "theo": 13.1514, "change": 11.52, "open": 4.2, "high": 17.9, "low": 4.2, "tick": "down", "last_trade_price": 14.22, "last_trade_time": "2026-08-03T15:47:14", "percent_change": 426.667, "prev_day_close": 2.69999992847443}, {"option": "META260810P00590000", "bid": 11.45, "bid_size": 59.0, "ask": 13.2, "ask_size": 55.0, "iv": 0.3873, "open_interest": 341.0, "volume": 130.0, "delta": -0.4816, "gamma": 0.0124, "vega": 0.3262, "theta": -0.9478, "rho": -0.0517, "theo": 12.4898, "change": -28.265, "open": 21.0, "high": 21.0, "low": 10.85, "tick": "up", "last_trade_price": 12.36, "last_trade_time": "2026-08-03T15:59:13", "percent_change": -69.5754, "prev_day_close": 40.625}, {"option": "META260810C00592500", "bid": 10.5, "bid_size": 45.0, "ask": 13.75, "ask_size": 44.0, "iv": 0.3978, "open_interest": 21.0, "volume": 174.0, "delta": 0.4887, "gamma": 0.0124, "vega": 0.3265, "theta": -0.9459, "rho": 0.0529, "theo": 11.9567, "change": 12.08, "open": 3.45, "high": 16.85, "low": 3.45, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-08-03T15:52:30", "percent_change": 509.705, "prev_day_close": 2.36999994516373}, {"option": "META260810P00592500", "bid": 12.55, "bid_size": 54.0, "ask": 14.9, "ask_size": 56.0, "iv": 0.3905, "open_interest": 9.0, "volume": 64.0, "delta": -0.5125, "gamma": 0.0124, "vega": 0.3263, "theta": -0.9493, "rho": -0.0545, "theo": 13.7967, "change": -29.1, "open": 27.74, "high": 27.74, "low": 12.45, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T15:44:30", "percent_change": -69.9519, "prev_day_close": 41.6000003814697}, {"option": "META260810C00595000", "bid": 9.4, "bid_size": 50.0, "ask": 11.35, "ask_size": 18.0, "iv": 0.3787, "open_interest": 268.0, "volume": 189.0, "delta": 0.4582, "gamma": 0.0123, "vega": 0.3249, "theta": -0.9415, "rho": 0.0497, "theo": 10.8427, "change": 8.835, "open": 3.19, "high": 14.5, "low": 3.19, "tick": "down", "last_trade_price": 10.93, "last_trade_time": "2026-08-03T15:58:49", "percent_change": 421.718, "prev_day_close": 2.09499996900558}, {"option": "META260810P00595000", "bid": 14.1, "bid_size": 104.0, "ask": 16.0, "ask_size": 92.0, "iv": 0.389, "open_interest": 24.0, "volume": 39.0, "delta": -0.5431, "gamma": 0.0123, "vega": 0.3248, "theta": -0.9451, "rho": -0.0573, "theo": 15.1829, "change": -29.775, "open": 16.3, "high": 17.35, "low": 12.55, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-08-03T15:59:41", "percent_change": -66.425, "prev_day_close": 44.8249988555908}, {"option": "META260810C00597500", "bid": 8.35, "bid_size": 62.0, "ask": 11.65, "ask_size": 60.0, "iv": 0.3996, "open_interest": 5.0, "volume": 22.0, "delta": 0.4282, "gamma": 0.0121, "vega": 0.3214, "theta": -0.9316, "rho": 0.0465, "theo": 9.808, "change": 6.525, "open": 10.84, "high": 12.26, "low": 9.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-08-03T14:32:58", "percent_change": 248.571, "prev_day_close": 2.625}, {"option": "META260810P00597500", "bid": 15.5, "bid_size": 107.0, "ask": 17.3, "ask_size": 48.0, "iv": 0.3858, "open_interest": 7.0, "volume": 6.0, "delta": -0.5733, "gamma": 0.0122, "vega": 0.3209, "theta": -0.9356, "rho": -0.0597, "theo": 16.6502, "change": -30.45, "open": 16.9, "high": 18.8, "low": 15.05, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-08-03T15:57:52", "percent_change": -65.0641, "prev_day_close": 46.7999992370606}, {"option": "META260810C00600000", "bid": 8.4, "bid_size": 27.0, "ask": 9.5, "ask_size": 32.0, "iv": 0.3974, "open_interest": 141.0, "volume": 500.0, "delta": 0.3988, "gamma": 0.0119, "vega": 0.3162, "theta": -0.9164, "rho": 0.0433, "theo": 8.8512, "change": 7.38, "open": 2.45, "high": 12.5, "low": 2.45, "tick": "up", "last_trade_price": 9.01, "last_trade_time": "2026-08-03T15:59:20", "percent_change": 452.761, "prev_day_close": 1.62999999523163}, {"option": "META260810P00600000", "bid": 16.95, "bid_size": 25.0, "ask": 19.6, "ask_size": 46.0, "iv": 0.3968, "open_interest": 11.0, "volume": 7.0, "delta": -0.6029, "gamma": 0.012, "vega": 0.3158, "theta": -0.9207, "rho": -0.063, "theo": 18.195, "change": -29.325, "open": 24.28, "high": 24.28, "low": 19.24, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-08-03T10:25:03", "percent_change": -60.1847, "prev_day_close": 48.7250003814697}, {"option": "META260810C00602500", "bid": 6.5, "bid_size": 82.0, "ask": 9.7, "ask_size": 54.0, "iv": 0.3993, "open_interest": 48.0, "volume": 30.0, "delta": 0.3702, "gamma": 0.0116, "vega": 0.3094, "theta": -0.8964, "rho": 0.0403, "theo": 7.9689, "change": 7.875, "open": 1.65, "high": 10.55, "low": 1.65, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-03T15:37:10", "percent_change": 516.393, "prev_day_close": 1.52500003576279}, {"option": "META260810P00602500", "bid": 17.75, "bid_size": 62.0, "ask": 21.2, "ask_size": 57.0, "iv": 0.384, "open_interest": 6.0, "volume": 2.0, "delta": -0.6316, "gamma": 0.0117, "vega": 0.3084, "theta": -0.9012, "rho": -0.064, "theo": 19.8145, "change": -33.475, "open": 21.58, "high": 21.58, "low": 17.55, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-08-03T13:14:30", "percent_change": -65.6051, "prev_day_close": 51.0249996185303}, {"option": "META260810C00605000", "bid": 5.75, "bid_size": 124.0, "ask": 7.65, "ask_size": 43.0, "iv": 0.3806, "open_interest": 12.0, "volume": 49.0, "delta": 0.3426, "gamma": 0.0113, "vega": 0.3012, "theta": -0.872, "rho": 0.0373, "theo": 7.1596, "change": 6.615, "open": 4.5, "high": 10.0, "low": 4.5, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:52:50", "percent_change": 477.617, "prev_day_close": 1.38499999046326}, {"option": "META260810P00605000", "bid": 20.0, "bid_size": 21.0, "ask": 23.05, "ask_size": 54.0, "iv": 0.3965, "open_interest": 2.0, "volume": 0.0, "delta": -0.6594, "gamma": 0.0114, "vega": 0.3004, "theta": -0.8771, "rho": -0.0671, "theo": 21.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.75, "last_trade_time": "2026-07-31T15:12:42", "percent_change": 0.0, "prev_day_close": 53.375}, {"option": "META260810C00607500", "bid": 4.95, "bid_size": 54.0, "ask": 8.05, "ask_size": 28.0, "iv": 0.3998, "open_interest": 20.0, "volume": 8.0, "delta": 0.3162, "gamma": 0.0109, "vega": 0.2918, "theta": -0.8439, "rho": 0.0344, "theo": 6.4192, "change": 4.95, "open": 3.1, "high": 7.5, "low": 3.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T10:59:23", "percent_change": 430.435, "prev_day_close": 1.14999997615814}, {"option": "META260810P00607500", "bid": 21.5, "bid_size": 43.0, "ask": 25.1, "ask_size": 43.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.6861, "gamma": 0.011, "vega": 0.2906, "theta": -0.8496, "rho": -0.068, "theo": 23.2704, "change": 0.0, "open": 0.0, "high": 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": "META260810C00610000", "bid": 4.85, "bid_size": 267.0, "ask": 6.65, "ask_size": 252.0, "iv": 0.3984, "open_interest": 87.0, "volume": 161.0, "delta": 0.2909, "gamma": 0.0105, "vega": 0.2812, "theta": -0.8127, "rho": 0.0316, "theo": 5.7451, "change": 4.72, "open": 1.6, "high": 8.36, "low": 1.45, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:59:17", "percent_change": 400.0, "prev_day_close": 1.18000000715256}, {"option": "META260810P00610000", "bid": 22.95, "bid_size": 33.0, "ask": 27.05, "ask_size": 21.0, "iv": 0.3946, "open_interest": 8.0, "volume": 10.0, "delta": -0.7117, "gamma": 0.0106, "vega": 0.2795, "theta": -0.8188, "rho": -0.07, "theo": 25.1011, "change": -37.49, "open": 20.86, "high": 20.86, "low": 20.86, "tick": "down", "last_trade_price": 20.86, "last_trade_time": "2026-08-03T12:49:08", "percent_change": -64.2502, "prev_day_close": 58.3499984741211}, {"option": "META260810C00612500", "bid": 4.2, "bid_size": 43.0, "ask": 6.7, "ask_size": 47.0, "iv": 0.4112, "open_interest": 7.0, "volume": 39.0, "delta": 0.2669, "gamma": 0.01, "vega": 0.2699, "theta": -0.7789, "rho": 0.0291, "theo": 5.1336, "change": 4.925, "open": 1.2, "high": 7.45, "low": 1.2, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:04:24", "percent_change": 458.14, "prev_day_close": 1.07500001788139}, {"option": "META260810P00612500", "bid": 25.45, "bid_size": 43.0, "ask": 29.0, "ask_size": 43.0, "iv": 0.4082, "open_interest": 1.0, "volume": 2.0, "delta": -0.7359, "gamma": 0.0101, "vega": 0.2685, "theta": -0.7855, "rho": -0.0722, "theo": 26.9932, "change": -35.575, "open": 25.05, "high": 25.05, "low": 25.05, "tick": "down", "last_trade_price": 25.05, "last_trade_time": "2026-08-03T13:30:23", "percent_change": -58.6804, "prev_day_close": 60.625}, {"option": "META260810C00615000", "bid": 4.2, "bid_size": 25.0, "ask": 6.1, "ask_size": 64.0, "iv": 0.4229, "open_interest": 13.0, "volume": 145.0, "delta": 0.2443, "gamma": 0.0095, "vega": 0.2578, "theta": -0.7432, "rho": 0.0266, "theo": 4.5808, "change": 4.75, "open": 1.75, "high": 6.55, "low": 1.75, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T15:36:28", "percent_change": 558.823, "prev_day_close": 0.850000023841858}, {"option": "META260810P00615000", "bid": 28.1, "bid_size": 7.0, "ask": 30.35, "ask_size": 13.0, "iv": 0.412, "open_interest": 16.0, "volume": 0.0, "delta": -0.7588, "gamma": 0.0096, "vega": 0.255, "theta": -0.7505, "rho": -0.0711, "theo": 28.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.65, "last_trade_time": "2026-07-30T10:10:09", "percent_change": 0.0, "prev_day_close": 63.0999984741211}, {"option": "META260810C00617500", "bid": 3.0, "bid_size": 33.0, "ask": 5.55, "ask_size": 57.0, "iv": 0.4104, "open_interest": 4.0, "volume": 13.0, "delta": 0.2232, "gamma": 0.009, "vega": 0.2453, "theta": -0.7064, "rho": 0.0243, "theo": 4.0836, "change": 4.155, "open": 3.93, "high": 6.0, "low": 3.93, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:33:19", "percent_change": 491.716, "prev_day_close": 0.844999969005585}, {"option": "META260810P00617500", "bid": 29.0, "bid_size": 26.0, "ask": 32.35, "ask_size": 23.0, "iv": 0.391, "open_interest": 2.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.0092, "vega": 0.243, "theta": -0.7139, "rho": -0.0735, "theo": 30.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.06, "last_trade_time": "2026-07-28T10:35:08", "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "META260810C00620000", "bid": 3.4, "bid_size": 25.0, "ask": 4.6, "ask_size": 52.0, "iv": 0.42, "open_interest": 105.0, "volume": 66.0, "delta": 0.2034, "gamma": 0.0085, "vega": 0.2327, "theta": -0.6689, "rho": 0.0222, "theo": 3.6375, "change": 3.605, "open": 1.91, "high": 5.55, "low": 1.91, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T15:41:04", "percent_change": 483.893, "prev_day_close": 0.744999974966049}, {"option": "META260810P00620000", "bid": 31.2, "bid_size": 32.0, "ask": 34.4, "ask_size": 41.0, "iv": 0.395, "open_interest": 4.0, "volume": 1.0, "delta": -0.8003, "gamma": 0.0086, "vega": 0.2301, "theta": -0.6771, "rho": -0.0712, "theo": 33.0127, "change": -33.895, "open": 34.08, "high": 34.08, "low": 34.08, "tick": "down", "last_trade_price": 34.08, "last_trade_time": "2026-08-03T11:00:25", "percent_change": -49.8639, "prev_day_close": 67.9749984741211}, {"option": "META260810C00622500", "bid": 2.87, "bid_size": 24.0, "ask": 3.7, "ask_size": 55.0, "iv": 0.4086, "open_interest": 5.0, "volume": 21.0, "delta": 0.1851, "gamma": 0.008, "vega": 0.2197, "theta": -0.6314, "rho": 0.0202, "theo": 3.2391, "change": 2.5, "open": 2.44, "high": 4.85, "low": 2.44, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-08-03T15:58:09", "percent_change": 362.319, "prev_day_close": 0.689999997615814}, {"option": "META260810P00622500", "bid": 31.85, "bid_size": 13.0, "ask": 36.5, "ask_size": 9.0, "iv": 0.3594, "open_interest": 1.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.0081, "vega": 0.2156, "theta": -0.6397, "rho": -0.0726, "theo": 35.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.05, "last_trade_time": "2026-07-31T10:33:56", "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "META260810C00625000", "bid": 2.16, "bid_size": 121.0, "ask": 3.95, "ask_size": 121.0, "iv": 0.417, "open_interest": 10.0, "volume": 277.0, "delta": 0.1682, "gamma": 0.0075, "vega": 0.207, "theta": -0.5943, "rho": 0.0183, "theo": 2.8846, "change": 2.37, "open": 1.01, "high": 4.09, "low": 1.01, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:55:47", "percent_change": 376.19, "prev_day_close": 0.630000023171306}, {"option": "META260810P00625000", "bid": 34.15, "bid_size": 21.0, "ask": 38.8, "ask_size": 17.0, "iv": 0.3663, "open_interest": 6.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0076, "vega": 0.2035, "theta": -0.6028, "rho": -0.0724, "theo": 37.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.7, "last_trade_time": "2026-07-30T10:10:09", "percent_change": 0.0, "prev_day_close": 72.875}, {"option": "META260810C00627500", "bid": 2.14, "bid_size": 75.0, "ask": 3.25, "ask_size": 75.0, "iv": 0.4177, "open_interest": 33.0, "volume": 39.0, "delta": 0.1527, "gamma": 0.007, "vega": 0.1946, "theta": -0.558, "rho": 0.0166, "theo": 2.5697, "change": 2.55, "open": 0.78, "high": 3.92, "low": 0.78, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:44:34", "percent_change": 463.636, "prev_day_close": 0.549999982118607}, {"option": "META260810P00627500", "bid": 36.5, "bid_size": 14.0, "ask": 41.95, "ask_size": 13.0, "iv": 0.398, "open_interest": 31.0, "volume": 0.0, "delta": -0.8518, "gamma": 0.0071, "vega": 0.1899, "theta": -0.567, "rho": -0.0703, "theo": 39.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.15, "last_trade_time": "2026-07-28T10:17:06", "percent_change": 0.0, "prev_day_close": 75.3500022888184}, {"option": "META260810C00630000", "bid": 2.03, "bid_size": 20.0, "ask": 2.87, "ask_size": 71.0, "iv": 0.4226, "open_interest": 144.0, "volume": 129.0, "delta": 0.1386, "gamma": 0.0065, "vega": 0.1822, "theta": -0.523, "rho": 0.0151, "theo": 2.2912, "change": 1.845, "open": 1.34, "high": 3.6, "low": 1.31, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T15:55:44", "percent_change": 304.959, "prev_day_close": 0.605000004172325}, {"option": "META260810P00630000", "bid": 38.4, "bid_size": 18.0, "ask": 44.25, "ask_size": 10.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0066, "vega": 0.1768, "theta": -0.5317, "rho": -0.0712, "theo": 41.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8250007629394}, {"option": "META260810C00632500", "bid": 1.58, "bid_size": 79.0, "ask": 2.58, "ask_size": 92.0, "iv": 0.4189, "open_interest": 23.0, "volume": 32.0, "delta": 0.1258, "gamma": 0.006, "vega": 0.1706, "theta": -0.4895, "rho": 0.0137, "theo": 2.0453, "change": 2.115, "open": 0.8, "high": 3.05, "low": 0.8, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-08-03T14:52:19", "percent_change": 486.207, "prev_day_close": 0.435000009834766}, {"option": "META260810P00632500", "bid": 40.15, "bid_size": 23.0, "ask": 45.25, "ask_size": 13.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.8793, "gamma": 0.0062, "vega": 0.1657, "theta": -0.4981, "rho": -0.0693, "theo": 43.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2249984741211}, {"option": "META260810C00635000", "bid": 1.55, "bid_size": 36.0, "ask": 3.0, "ask_size": 107.0, "iv": 0.4472, "open_interest": 20.0, "volume": 20.0, "delta": 0.1141, "gamma": 0.0056, "vega": 0.1595, "theta": -0.4576, "rho": 0.0124, "theo": 1.8284, "change": 1.58, "open": 1.55, "high": 2.75, "low": 1.55, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T15:45:54", "percent_change": 336.17, "prev_day_close": 0.469999998807907}, {"option": "META260810P00635000", "bid": 43.75, "bid_size": 20.0, "ask": 47.8, "ask_size": 13.0, "iv": 0.3858, "open_interest": 6.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.0057, "vega": 0.1532, "theta": -0.4666, "rho": -0.0665, "theo": 46.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-07-30T09:30:26", "percent_change": 0.0, "prev_day_close": 82.6749992370606}, {"option": "META260810C00637500", "bid": 1.34, "bid_size": 199.0, "ask": 2.64, "ask_size": 204.0, "iv": 0.4465, "open_interest": 4.0, "volume": 5.0, "delta": 0.1036, "gamma": 0.0052, "vega": 0.1487, "theta": -0.4275, "rho": 0.0112, "theo": 1.6374, "change": 2.01, "open": 0.73, "high": 2.84, "low": 0.73, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-08-03T12:51:42", "percent_change": 467.442, "prev_day_close": 0.429999992251396}, {"option": "META260810P00637500", "bid": 44.65, "bid_size": 17.0, "ask": 51.05, "ask_size": 8.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0053, "vega": 0.1414, "theta": -0.436, "rho": -0.0671, "theo": 48.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2249984741211}, {"option": "META260810C00640000", "bid": 1.05, "bid_size": 46.0, "ask": 1.64, "ask_size": 33.0, "iv": 0.4177, "open_interest": 65.0, "volume": 124.0, "delta": 0.094, "gamma": 0.0048, "vega": 0.1387, "theta": -0.3992, "rho": 0.0102, "theo": 1.4694, "change": 1.245, "open": 0.01, "high": 2.5, "low": 0.01, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-08-03T15:53:19", "percent_change": 341.096, "prev_day_close": 0.365000002086163}, {"option": "META260810P00640000", "bid": 48.15, "bid_size": 28.0, "ask": 53.45, "ask_size": 28.0, "iv": 0.4183, "open_interest": 0.0, "volume": 5.0, "delta": -0.9117, "gamma": 0.0049, "vega": 0.1327, "theta": -0.4074, "rho": -0.066, "theo": 50.909, "change": -36.575, "open": 51.1, "high": 51.1, "low": 51.1, "tick": "down", "last_trade_price": 51.1, "last_trade_time": "2026-08-03T13:56:43", "percent_change": -41.7166, "prev_day_close": 87.6749992370606}, {"option": "META260810C00642500", "bid": 1.09, "bid_size": 43.0, "ask": 1.95, "ask_size": 79.0, "iv": 0.446, "open_interest": 5.0, "volume": 26.0, "delta": 0.0855, "gamma": 0.0044, "vega": 0.1294, "theta": -0.3728, "rho": 0.0093, "theo": 1.3214, "change": 1.065, "open": 1.73, "high": 2.44, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T13:17:57", "percent_change": 244.828, "prev_day_close": 0.434999986551702}, {"option": "META260810P00642500", "bid": 49.25, "bid_size": 8.0, "ask": 55.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0046, "vega": 0.1218, "theta": -0.3811, "rho": -0.0629, "theo": 53.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.1749992370606}, {"option": "META260810C00645000", "bid": 0.95, "bid_size": 100.0, "ask": 1.59, "ask_size": 128.0, "iv": 0.4415, "open_interest": 18.0, "volume": 76.0, "delta": 0.0778, "gamma": 0.0041, "vega": 0.1205, "theta": -0.3482, "rho": 0.0084, "theo": 1.191, "change": 0.85, "open": 1.02, "high": 2.25, "low": 1.02, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-08-03T14:35:36", "percent_change": 250.0, "prev_day_close": 0.339999996125698}, {"option": "META260810P00645000", "bid": 51.6, "bid_size": 8.0, "ask": 58.5, "ask_size": 8.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0042, "vega": 0.1109, "theta": -0.356, "rho": -0.0608, "theo": 55.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.02, "last_trade_time": "2026-07-30T10:18:57", "percent_change": 0.0, "prev_day_close": 92.6000022888184}, {"option": "META260810C00647500", "bid": 0.79, "bid_size": 76.0, "ask": 1.44, "ask_size": 91.0, "iv": 0.4426, "open_interest": 3.0, "volume": 13.0, "delta": 0.0709, "gamma": 0.0038, "vega": 0.1122, "theta": -0.3253, "rho": 0.0077, "theo": 1.0761, "change": 0.785, "open": 1.34, "high": 1.59, "low": 0.94, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-03T15:50:23", "percent_change": 227.536, "prev_day_close": 0.344999998807907}, {"option": "META260810P00647500", "bid": 53.95, "bid_size": 8.0, "ask": 60.9, "ask_size": 8.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0039, "vega": 0.1038, "theta": -0.3326, "rho": -0.0616, "theo": 58.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.1500015258789}, {"option": "META260810C00650000", "bid": 0.63, "bid_size": 59.0, "ask": 1.2, "ask_size": 74.0, "iv": 0.4375, "open_interest": 64.0, "volume": 186.0, "delta": 0.0647, "gamma": 0.0035, "vega": 0.1047, "theta": -0.3041, "rho": 0.007, "theo": 0.9745, "change": 0.61, "open": 0.34, "high": 1.5, "low": 0.34, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 196.774, "prev_day_close": 0.310000002384186}, {"option": "META260810P00650000", "bid": 56.45, "bid_size": 20.0, "ask": 63.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0036, "vega": 0.0968, "theta": -0.3109, "rho": -0.0556, "theo": 60.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.27, "last_trade_time": "2026-07-31T12:33:19", "percent_change": 0.0, "prev_day_close": 97.6749992370606}, {"option": "META260810C00652500", "bid": 0.66, "bid_size": 34.0, "ask": 1.0, "ask_size": 55.0, "iv": 0.4421, "open_interest": 51.0, "volume": 45.0, "delta": 0.0591, "gamma": 0.0032, "vega": 0.0977, "theta": -0.2845, "rho": 0.0064, "theo": 0.8846, "change": 0.675, "open": 0.41, "high": 1.35, "low": 0.41, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:10:22", "percent_change": 245.455, "prev_day_close": 0.275000005960464}, {"option": "META260810P00652500", "bid": 58.85, "bid_size": 8.0, "ask": 65.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0033, "vega": 0.0876, "theta": -0.2907, "rho": -0.0527, "theo": 62.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.125}, {"option": "META260810C00655000", "bid": 0.64, "bid_size": 43.0, "ask": 0.98, "ask_size": 60.0, "iv": 0.4531, "open_interest": 10.0, "volume": 12.0, "delta": 0.0541, "gamma": 0.0029, "vega": 0.091, "theta": -0.2663, "rho": 0.0058, "theo": 0.8048, "change": 0.74, "open": 0.6, "high": 1.2, "low": 0.6, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-08-03T15:33:03", "percent_change": 370.0, "prev_day_close": 0.199999992735684}, {"option": "META260810P00655000", "bid": 61.25, "bid_size": 18.0, "ask": 68.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0031, "vega": 0.0794, "theta": -0.2715, "rho": -0.053, "theo": 65.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.549999237061}, {"option": "META260810C00657500", "bid": 0.47, "bid_size": 62.0, "ask": 1.22, "ask_size": 171.0, "iv": 0.4702, "open_interest": 17.0, "volume": 11.0, "delta": 0.0496, "gamma": 0.0027, "vega": 0.0849, "theta": -0.2495, "rho": 0.0054, "theo": 0.734, "change": 0.605, "open": 1.08, "high": 1.09, "low": 0.7, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T14:36:14", "percent_change": 237.255, "prev_day_close": 0.254999999888241}, {"option": "META260810P00657500", "bid": 63.7, "bid_size": 8.0, "ask": 70.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0029, "vega": 0.0746, "theta": -0.2538, "rho": -0.0535, "theo": 67.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.025001525879}, {"option": "META260810C00660000", "bid": 0.4, "bid_size": 153.0, "ask": 0.79, "ask_size": 58.0, "iv": 0.4519, "open_interest": 12.0, "volume": 20.0, "delta": 0.0455, "gamma": 0.0025, "vega": 0.0794, "theta": -0.2339, "rho": 0.0049, "theo": 0.6709, "change": 0.54, "open": 0.6, "high": 1.02, "low": 0.5, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T15:51:24", "percent_change": 180.0, "prev_day_close": 0.299999996088445}, {"option": "META260810P00660000", "bid": 66.15, "bid_size": 22.0, "ask": 73.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0027, "vega": 0.0702, "theta": -0.2376, "rho": -0.05, "theo": 70.1836, "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": 107.525001525879}, {"option": "META260810C00662500", "bid": 0.43, "bid_size": 106.0, "ask": 1.08, "ask_size": 49.0, "iv": 0.4854, "open_interest": 6.0, "volume": 8.0, "delta": 0.0418, "gamma": 0.0023, "vega": 0.0742, "theta": -0.2194, "rho": 0.0045, "theo": 0.6144, "change": 0.435, "open": 0.58, "high": 0.8, "low": 0.58, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T15:41:07", "percent_change": 185.106, "prev_day_close": 0.234999999403954}, {"option": "META260810P00662500", "bid": 68.6, "bid_size": 17.0, "ask": 75.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0025, "vega": 0.0623, "theta": -0.2224, "rho": -0.0446, "theo": 72.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.075000762939}, {"option": "META260810C00665000", "bid": 0.43, "bid_size": 66.0, "ask": 0.67, "ask_size": 64.0, "iv": 0.4699, "open_interest": 32.0, "volume": 25.0, "delta": 0.0385, "gamma": 0.0022, "vega": 0.0694, "theta": -0.2061, "rho": 0.0042, "theo": 0.5638, "change": 0.365, "open": 0.55, "high": 0.95, "low": 0.5, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T15:50:58", "percent_change": 169.767, "prev_day_close": 0.215000003576279}, {"option": "META260810P00665000", "bid": 71.05, "bid_size": 8.0, "ask": 77.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0023, "vega": 0.0559, "theta": -0.2076, "rho": -0.042, "theo": 75.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.575000762939}, {"option": "META260810C00667500", "bid": 0.36, "bid_size": 102.0, "ask": 0.69, "ask_size": 131.0, "iv": 0.478, "open_interest": 6.0, "volume": 21.0, "delta": 0.0355, "gamma": 0.002, "vega": 0.0649, "theta": -0.1937, "rho": 0.0038, "theo": 0.5185, "change": 0.52, "open": 0.58, "high": 1.0, "low": 0.48, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-03T13:13:11", "percent_change": 325.0, "prev_day_close": 0.160000005736947}, {"option": "META260810P00667500", "bid": 73.5, "bid_size": 15.0, "ask": 80.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0022, "vega": 0.0513, "theta": -0.194, "rho": -0.0424, "theo": 77.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.125}, {"option": "META260810C00670000", "bid": 0.38, "bid_size": 28.0, "ask": 0.56, "ask_size": 56.0, "iv": 0.4808, "open_interest": 15.0, "volume": 42.0, "delta": 0.0328, "gamma": 0.0018, "vega": 0.0608, "theta": -0.1822, "rho": 0.0035, "theo": 0.4777, "change": 0.32, "open": 0.55, "high": 0.7, "low": 0.4, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-03T15:36:07", "percent_change": 168.421, "prev_day_close": 0.190000005066395}, {"option": "META260810P00670000", "bid": 75.95, "bid_size": 8.0, "ask": 82.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.002, "vega": 0.0486, "theta": -0.1814, "rho": -0.0427, "theo": 80.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "META260810C00672500", "bid": 0.18, "bid_size": 57.0, "ask": 0.57, "ask_size": 68.0, "iv": 0.4746, "open_interest": 5.0, "volume": 15.0, "delta": 0.0303, "gamma": 0.0017, "vega": 0.057, "theta": -0.1715, "rho": 0.0033, "theo": 0.4409, "change": 0.135, "open": 0.59, "high": 0.69, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:29:30", "percent_change": 55.102, "prev_day_close": 0.244999999180436}, {"option": "META260810P00672500", "bid": 78.45, "bid_size": 8.0, "ask": 85.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0019, "vega": 0.046, "theta": -0.1698, "rho": -0.0415, "theo": 82.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.075000762939}, {"option": "META260810C00675000", "bid": 0.26, "bid_size": 37.0, "ask": 0.61, "ask_size": 67.0, "iv": 0.4976, "open_interest": 3.0, "volume": 13.0, "delta": 0.028, "gamma": 0.0016, "vega": 0.0535, "theta": -0.1616, "rho": 0.003, "theo": 0.4075, "change": 0.29, "open": 0.54, "high": 0.67, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T15:31:11", "percent_change": 145.0, "prev_day_close": 0.199999992735684}, {"option": "META260810P00675000", "bid": 80.95, "bid_size": 8.0, "ask": 87.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0017, "vega": 0.0401, "theta": -0.1604, "rho": -0.0296, "theo": 84.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.5, "last_trade_time": "2026-07-28T10:01:59", "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "META260810C00677500", "bid": 0.15, "bid_size": 63.0, "ask": 0.73, "ask_size": 142.0, "iv": 0.5099, "open_interest": 5.0, "volume": 15.0, "delta": 0.026, "gamma": 0.0015, "vega": 0.0502, "theta": -0.1524, "rho": 0.0028, "theo": 0.3774, "change": 0.35, "open": 0.95, "high": 0.95, "low": 0.41, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T12:41:37", "percent_change": 205.882, "prev_day_close": 0.169999998062849}, {"option": "META260810P00677500", "bid": 83.4, "bid_size": 8.0, "ask": 90.25, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0016, "vega": 0.0336, "theta": -0.1504, "rho": -0.0279, "theo": 87.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.84, "last_trade_time": "2026-07-28T10:02:00", "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "META260810C00680000", "bid": 0.24, "bid_size": 38.0, "ask": 0.41, "ask_size": 40.0, "iv": 0.4971, "open_interest": 3.0, "volume": 122.0, "delta": 0.0241, "gamma": 0.0014, "vega": 0.0471, "theta": -0.1438, "rho": 0.0026, "theo": 0.35, "change": 0.28, "open": 0.3, "high": 0.56, "low": 0.3, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T14:28:14", "percent_change": 233.333, "prev_day_close": 0.120000001974404}, {"option": "META260810P00680000", "bid": 85.9, "bid_size": 8.0, "ask": 92.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0015, "vega": 0.0304, "theta": -0.1414, "rho": -0.0281, "theo": 89.9378, "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": 127.5}, {"option": "META260810C00682500", "bid": 0.09, "bid_size": 203.0, "ask": 0.65, "ask_size": 70.0, "iv": 0.5181, "open_interest": 4.0, "volume": 7.0, "delta": 0.0224, "gamma": 0.0013, "vega": 0.0443, "theta": -0.1358, "rho": 0.0024, "theo": 0.3251, "change": 0.325, "open": 0.44, "high": 0.45, "low": 0.35, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:29:07", "percent_change": 260.0, "prev_day_close": 0.125000001862645}, {"option": "META260810P00682500", "bid": 88.35, "bid_size": 8.0, "ask": 95.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0014, "vega": 0.0286, "theta": -0.133, "rho": -0.0283, "theo": 92.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.224998474121}, {"option": "META260810C00685000", "bid": 0.01, "bid_size": 36.0, "ask": 0.68, "ask_size": 47.0, "iv": 0.5234, "open_interest": 1.0, "volume": 7.0, "delta": 0.0208, "gamma": 0.0012, "vega": 0.0417, "theta": -0.1284, "rho": 0.0022, "theo": 0.3024, "change": 0.14, "open": 0.5, "high": 0.5, "low": 0.26, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T14:28:28", "percent_change": 87.5, "prev_day_close": 0.160000000149012}, {"option": "META260810P00685000", "bid": 90.85, "bid_size": 8.0, "ask": 97.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0013, "vega": 0.0272, "theta": -0.1252, "rho": -0.0285, "theo": 94.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.575004577637}, {"option": "META260810C00687500", "bid": 0.01, "bid_size": 39.0, "ask": 0.53, "ask_size": 39.0, "iv": 0.5152, "open_interest": 2.0, "volume": 2.0, "delta": 0.0194, "gamma": 0.0011, "vega": 0.0392, "theta": -0.1214, "rho": 0.0021, "theo": 0.2817, "change": 0.38, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T12:43:09", "percent_change": 316.667, "prev_day_close": 0.119999999180436}, {"option": "META260810P00687500", "bid": 93.35, "bid_size": 8.0, "ask": 100.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0012, "vega": 0.0259, "theta": -0.1178, "rho": -0.0287, "theo": 97.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.224998474121}, {"option": "META260810C00690000", "bid": 0.08, "bid_size": 48.0, "ask": 0.59, "ask_size": 57.0, "iv": 0.5424, "open_interest": 6.0, "volume": 28.0, "delta": 0.0181, "gamma": 0.001, "vega": 0.037, "theta": -0.1149, "rho": 0.0019, "theo": 0.2627, "change": 0.165, "open": 0.75, "high": 0.75, "low": 0.24, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T13:48:25", "percent_change": 132.0, "prev_day_close": 0.124999999068677}, {"option": "META260810P00690000", "bid": 95.85, "bid_size": 8.0, "ask": 102.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0011, "vega": 0.0231, "theta": -0.1123, "rho": -0.0155, "theo": 99.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.724998474121}, {"option": "META260810C00692500", "bid": 0.17, "bid_size": 5.0, "ask": 0.35, "ask_size": 40.0, "iv": 0.5331, "open_interest": 3.0, "volume": 9.0, "delta": 0.0169, "gamma": 0.001, "vega": 0.0349, "theta": -0.1089, "rho": 0.0018, "theo": 0.2454, "change": 0.23, "open": 0.35, "high": 0.35, "low": 0.19, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T12:52:17", "percent_change": 191.667, "prev_day_close": 0.119999999180436}, {"option": "META260810P00692500", "bid": 98.35, "bid_size": 8.0, "ask": 105.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.001, "vega": 0.0176, "theta": -0.1077, "rho": -0.0145, "theo": 102.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.075004577637}, {"option": "META260810C00695000", "bid": 0.04, "bid_size": 65.0, "ask": 0.35, "ask_size": 62.0, "iv": 0.5224, "open_interest": 2.0, "volume": 7.0, "delta": 0.0158, "gamma": 0.0009, "vega": 0.0329, "theta": -0.1032, "rho": 0.0017, "theo": 0.2295, "change": 0.11, "open": 0.75, "high": 0.75, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T10:44:49", "percent_change": 91.6667, "prev_day_close": 0.119999999180436}, {"option": "META260810P00695000", "bid": 100.8, "bid_size": 8.0, "ask": 107.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0009, "vega": 0.014, "theta": -0.1032, "rho": -0.0138, "theo": 104.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.575004577637}, {"option": "META260810C00697500", "bid": 0.02, "bid_size": 45.0, "ask": 0.61, "ask_size": 78.0, "iv": 0.5688, "open_interest": 3.0, "volume": 5.0, "delta": 0.0148, "gamma": 0.0008, "vega": 0.031, "theta": -0.0979, "rho": 0.0016, "theo": 0.2149, "change": 0.185, "open": 0.18, "high": 0.41, "low": 0.15, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T12:52:34", "percent_change": 160.87, "prev_day_close": 0.114999996498227}, {"option": "META260810P00697500", "bid": 103.3, "bid_size": 8.0, "ask": 110.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0008, "vega": 0.013, "theta": -0.099, "rho": -0.0139, "theo": 107.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.075004577637}, {"option": "META260810C00700000", "bid": 0.03, "bid_size": 69.0, "ask": 0.46, "ask_size": 69.0, "iv": 0.559, "open_interest": 30.0, "volume": 9.0, "delta": 0.0138, "gamma": 0.0008, "vega": 0.0293, "theta": -0.093, "rho": 0.0015, "theo": 0.2014, "change": 0.06, "open": 0.46, "high": 0.46, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T11:05:09", "percent_change": 42.8571, "prev_day_close": 0.140000005252659}, {"option": "META260810P00700000", "bid": 105.8, "bid_size": 8.0, "ask": 112.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0007, "vega": 0.0124, "theta": -0.0951, "rho": -0.0139, "theo": 109.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.575004577637}, {"option": "META260810C00702500", "bid": 0.03, "bid_size": 118.0, "ask": 0.52, "ask_size": 111.0, "iv": 0.5781, "open_interest": 4.0, "volume": 3.0, "delta": 0.013, "gamma": 0.0007, "vega": 0.0278, "theta": -0.0883, "rho": 0.0014, "theo": 0.189, "change": 0.065, "open": 0.32, "high": 0.32, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T13:01:29", "percent_change": 56.5217, "prev_day_close": 0.114999996498227}, {"option": "META260810P00702500", "bid": 108.3, "bid_size": 8.0, "ask": 115.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0007, "vega": 0.0119, "theta": -0.0915, "rho": -0.014, "theo": 112.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.075004577637}, {"option": "META260810C00705000", "bid": 0.01, "bid_size": 177.0, "ask": 0.38, "ask_size": 129.0, "iv": 0.5616, "open_interest": 8.0, "volume": 2.0, "delta": 0.0122, "gamma": 0.0007, "vega": 0.0263, "theta": -0.0839, "rho": 0.0013, "theo": 0.1776, "change": 0.085, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T09:59:52", "percent_change": 73.913, "prev_day_close": 0.114999999292195}, {"option": "META260810P00705000", "bid": 110.8, "bid_size": 8.0, "ask": 117.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0006, "vega": 0.0114, "theta": -0.088, "rho": -0.0141, "theo": 114.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.575004577637}, {"option": "META260810C00707500", "bid": 0.06, "bid_size": 118.0, "ask": 0.28, "ask_size": 127.0, "iv": 0.5613, "open_interest": 7.0, "volume": 5.0, "delta": 0.0114, "gamma": 0.0006, "vega": 0.0249, "theta": -0.0798, "rho": 0.0012, "theo": 0.167, "change": 0.19, "open": 0.32, "high": 0.32, "low": 0.14, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T13:01:36", "percent_change": 211.111, "prev_day_close": 0.090000000782311}, {"option": "META260810P00707500", "bid": 113.3, "bid_size": 8.0, "ask": 120.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0005, "vega": 0.0109, "theta": -0.0848, "rho": -0.0139, "theo": 117.3414, "change": 0.0, "open": 0.0, "high": 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": "META260810C00710000", "bid": 0.01, "bid_size": 112.0, "ask": 0.3, "ask_size": 110.0, "iv": 0.5642, "open_interest": 4.0, "volume": 4.0, "delta": 0.0107, "gamma": 0.0006, "vega": 0.0236, "theta": -0.076, "rho": 0.0011, "theo": 0.1572, "change": 0.245, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T10:35:12", "percent_change": 445.455, "prev_day_close": 0.0550000006332994}, {"option": "META260810P00710000", "bid": 115.8, "bid_size": 8.0, "ask": 122.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0005, "vega": 0.009, "theta": -0.083, "rho": -0.0045, "theo": 119.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.625}, {"option": "META260810C00712500", "bid": 0.01, "bid_size": 114.0, "ask": 0.24, "ask_size": 121.0, "iv": 0.5588, "open_interest": 6.0, "volume": 24.0, "delta": 0.0101, "gamma": 0.0006, "vega": 0.0223, "theta": -0.0724, "rho": 0.0011, "theo": 0.1481, "change": 0.045, "open": 0.14, "high": 0.3, "low": 0.08, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:56:14", "percent_change": 52.9412, "prev_day_close": 0.084999998100102}, {"option": "META260810P00712500", "bid": 118.25, "bid_size": 6.0, "ask": 125.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0004, "vega": 0.0062, "theta": -0.0816, "rho": -0.0044, "theo": 122.3367, "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": 160.050003051758}, {"option": "META260810C00715000", "bid": 0.01, "bid_size": 99.0, "ask": 0.27, "ask_size": 114.0, "iv": 0.5756, "open_interest": 6.0, "volume": 1.0, "delta": 0.0095, "gamma": 0.0005, "vega": 0.0212, "theta": -0.069, "rho": 0.001, "theo": 0.1397, "change": 0.045, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T09:42:30", "percent_change": 81.8182, "prev_day_close": 0.0550000006332994}, {"option": "META260810P00715000", "bid": 120.8, "bid_size": 8.0, "ask": 127.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0004, "vega": 0.004, "theta": -0.0803, "rho": -0.0042, "theo": 124.8352, "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": 162.550003051758}, {"option": "META260810C00717500", "bid": 0.01, "bid_size": 120.0, "ask": 0.31, "ask_size": 182.0, "iv": 0.5943, "open_interest": 5.0, "volume": 1.0, "delta": 0.009, "gamma": 0.0005, "vega": 0.0201, "theta": -0.0658, "rho": 0.001, "theo": 0.1319, "change": 0.045, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T09:42:40", "percent_change": 81.8182, "prev_day_close": 0.0550000006332994}, {"option": "META260810P00717500", "bid": 123.1, "bid_size": 12.0, "ask": 130.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0003, "vega": 0.0037, "theta": -0.0791, "rho": -0.0043, "theo": 127.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.025001525879}, {"option": "META260810C00720000", "bid": 0.01, "bid_size": 46.0, "ask": 0.3, "ask_size": 51.0, "iv": 0.6012, "open_interest": 0.0, "volume": 1.0, "delta": 0.0085, "gamma": 0.0005, "vega": 0.0191, "theta": -0.0627, "rho": 0.0009, "theo": 0.1247, "change": 0.045, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T09:42:46", "percent_change": 81.8182, "prev_day_close": 0.0550000006332994}, {"option": "META260810P00720000", "bid": 125.8, "bid_size": 13.0, "ask": 132.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0036, "theta": -0.078, "rho": -0.0043, "theo": 129.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.5}, {"option": "META260810C00722500", "bid": 0.02, "bid_size": 56.0, "ask": 0.45, "ask_size": 55.0, "iv": 0.6432, "open_interest": 14.0, "volume": 3.0, "delta": 0.008, "gamma": 0.0004, "vega": 0.0182, "theta": -0.0599, "rho": 0.0008, "theo": 0.1179, "change": 0.085, "open": 0.1, "high": 0.14, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T11:22:55", "percent_change": 154.545, "prev_day_close": 0.0550000006332994}, {"option": "META260810P00722500", "bid": 128.1, "bid_size": 5.0, "ask": 135.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0034, "theta": -0.0769, "rho": -0.0043, "theo": 132.3312, "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": 170.0}, {"option": "META260810C00725000", "bid": 0.01, "bid_size": 140.0, "ask": 0.3, "ask_size": 181.0, "iv": 0.6193, "open_interest": 10.0, "volume": 1.0, "delta": 0.0075, "gamma": 0.0004, "vega": 0.0173, "theta": -0.0572, "rho": 0.0008, "theo": 0.1116, "change": 0.055, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T09:43:34", "percent_change": 25.5814, "prev_day_close": 0.21499999333173}, {"option": "META260810P00725000", "bid": 130.6, "bid_size": 5.0, "ask": 137.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0759, "rho": -0.0043, "theo": 134.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.525001525879}, {"option": "META260810C00727500", "bid": 0.01, "bid_size": 44.0, "ask": 0.5, "ask_size": 47.0, "iv": 0.6691, "open_interest": 35.0, "volume": 8.0, "delta": 0.0071, "gamma": 0.0004, "vega": 0.0165, "theta": -0.0547, "rho": 0.0008, "theo": 0.1057, "change": 0.115, "open": 0.09, "high": 0.17, "low": 0.09, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T11:22:50", "percent_change": 209.091, "prev_day_close": 0.0550000006332994}, {"option": "META260810P00727500", "bid": 133.3, "bid_size": 8.0, "ask": 140.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0749, "rho": -0.0044, "theo": 137.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.025001525879}, {"option": "META260810C00730000", "bid": 0.01, "bid_size": 90.0, "ask": 0.29, "ask_size": 53.0, "iv": 0.6348, "open_interest": 9.0, "volume": 12.0, "delta": 0.0068, "gamma": 0.0004, "vega": 0.0157, "theta": -0.0523, "rho": 0.0007, "theo": 0.1002, "change": -0.045, "open": 0.08, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:02:50", "percent_change": -81.8182, "prev_day_close": 0.0550000006332994}, {"option": "META260810P00730000", "bid": 135.6, "bid_size": 10.0, "ask": 142.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0031, "theta": -0.074, "rho": -0.0044, "theo": 139.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.525001525879}, {"option": "META260810C00732500", "bid": 0.01, "bid_size": 52.0, "ask": 0.3, "ask_size": 77.0, "iv": 0.6462, "open_interest": 41.0, "volume": 1.0, "delta": 0.0064, "gamma": 0.0004, "vega": 0.0149, "theta": -0.05, "rho": 0.0007, "theo": 0.0951, "change": 0.045, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T09:55:27", "percent_change": 81.8182, "prev_day_close": 0.0550000006332994}, {"option": "META260810P00732500", "bid": 138.3, "bid_size": 8.0, "ask": 145.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0731, "rho": -0.0012, "theo": 142.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.075004577637}, {"option": "META260810C00735000", "bid": 0.01, "bid_size": 29.0, "ask": 0.5, "ask_size": 156.0, "iv": 0.6972, "open_interest": 22.0, "volume": 1.0, "delta": 0.0061, "gamma": 0.0003, "vega": 0.0142, "theta": -0.0479, "rho": 0.0006, "theo": 0.0903, "change": 0.045, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T09:55:28", "percent_change": 81.8182, "prev_day_close": 0.0550000006332994}, {"option": "META260810P00735000", "bid": 140.8, "bid_size": 7.0, "ask": 147.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0729, "rho": -0.0006, "theo": 144.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.550003051758}, {"option": "META260810C00737500", "bid": 0.01, "bid_size": 63.0, "ask": 0.49, "ask_size": 83.0, "iv": 0.7046, "open_interest": 7.0, "volume": 6.0, "delta": 0.0057, "gamma": 0.0003, "vega": 0.0136, "theta": -0.0458, "rho": 0.0006, "theo": 0.0858, "change": 0.095, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T14:27:38", "percent_change": 172.727, "prev_day_close": 0.0550000006332994}, {"option": "META260810P00737500", "bid": 143.3, "bid_size": 8.0, "ask": 150.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0728, "rho": -0.0006, "theo": 147.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.0}, {"option": "META260810C00740000", "bid": 0.01, "bid_size": 5.0, "ask": 0.33, "ask_size": 81.0, "iv": 0.6801, "open_interest": 53.0, "volume": 6.0, "delta": 0.0054, "gamma": 0.0003, "vega": 0.0129, "theta": -0.0439, "rho": 0.0006, "theo": 0.0816, "change": 0.005, "open": 0.1, "high": 0.15, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T14:21:53", "percent_change": 9.09091, "prev_day_close": 0.0550000006332994}, {"option": "META260810P00740000", "bid": 145.8, "bid_size": 8.0, "ask": 152.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0726, "rho": -0.0006, "theo": 149.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.575004577637}, {"option": "META260810C00742500", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 64.0, "iv": 0.609, "open_interest": 1.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0003, "vega": 0.0124, "theta": -0.0421, "rho": 0.0006, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-30T10:28:07", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "META260810P00742500", "bid": 148.3, "bid_size": 8.0, "ask": 155.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0724, "rho": -0.0006, "theo": 152.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.075004577637}, {"option": "META260810C00745000", "bid": 0.01, "bid_size": 13.0, "ask": 0.1, "ask_size": 62.0, "iv": 0.6169, "open_interest": 83.0, "volume": 2.0, "delta": 0.0049, "gamma": 0.0003, "vega": 0.0118, "theta": -0.0404, "rho": 0.0005, "theo": 0.0739, "change": 0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T10:08:35", "percent_change": 9.09091, "prev_day_close": 0.0550000006332994}, {"option": "META260810P00745000", "bid": 150.8, "bid_size": 8.0, "ask": 157.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0723, "rho": -0.0006, "theo": 154.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.550003051758}, {"option": "META260810C00747500", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.619, "open_interest": 1.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0003, "vega": 0.0113, "theta": -0.0387, "rho": 0.0005, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-30T10:23:32", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "META260810P00747500", "bid": 153.3, "bid_size": 8.0, "ask": 160.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0722, "rho": -0.0006, "theo": 157.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.025001525879}, {"option": "META260810C00750000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 30.0, "iv": 0.6268, "open_interest": 68.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0002, "vega": 0.0108, "theta": -0.0372, "rho": 0.0005, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T15:03:38", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "META260810P00750000", "bid": 155.6, "bid_size": 6.0, "ask": 162.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0004, "theta": -0.072, "rho": -0.0006, "theo": 159.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.525001525879}, {"option": "META260810C00755000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 34.0, "iv": 0.6423, "open_interest": 5.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0002, "vega": 0.0099, "theta": -0.0343, "rho": 0.0004, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T10:34:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260810P00755000", "bid": 160.8, "bid_size": 8.0, "ask": 167.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0718, "rho": -0.0006, "theo": 164.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.550003051758}, {"option": "META260810C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 41.0, "iv": 0.6577, "open_interest": 22.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0002, "vega": 0.0091, "theta": -0.0317, "rho": 0.0004, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-30T10:34:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260810P00760000", "bid": 165.8, "bid_size": 8.0, "ask": 172.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0715, "rho": -0.0006, "theo": 169.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.575004577637}, {"option": "META260810C00765000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 51.0, "iv": 0.6729, "open_interest": 2.0, "volume": 32.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0083, "theta": -0.0294, "rho": 0.0004, "theo": 0.0511, "change": -0.02, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:58:51", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "META260810P00765000", "bid": 170.8, "bid_size": 8.0, "ask": 177.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0714, "rho": 0.0, "theo": 174.825, "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": 212.525001525879}, {"option": "META260810C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 63.0, "iv": 0.688, "open_interest": 2.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0077, "theta": -0.0272, "rho": 0.0003, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-30T10:04:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260810P00770000", "bid": 175.8, "bid_size": 17.0, "ask": 182.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0714, "rho": 0.0, "theo": 179.825, "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": 217.525001525879}, {"option": "META260810C00775000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 49.0, "iv": 0.703, "open_interest": 5.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0071, "theta": -0.0253, "rho": 0.0003, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-30T10:03:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260810P00775000", "bid": 180.8, "bid_size": 18.0, "ask": 187.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0714, "rho": 0.0, "theo": 184.825, "change": -39.825, "open": 182.75, "high": 182.75, "low": 182.75, "tick": "down", "last_trade_price": 182.75, "last_trade_time": "2026-08-03T15:53:36", "percent_change": -17.8928, "prev_day_close": 222.575004577637}, {"option": "META260810C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 49.0, "iv": 0.7178, "open_interest": 3.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0235, "rho": 0.0003, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-07-30T09:53:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260810P00780000", "bid": 185.8, "bid_size": 8.0, "ask": 192.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0714, "rho": 0.0, "theo": 189.825, "change": -39.795, "open": 187.73, "high": 187.73, "low": 187.73, "tick": "down", "last_trade_price": 187.73, "last_trade_time": "2026-08-03T15:53:36", "percent_change": -17.4904, "prev_day_close": 227.525001525879}, {"option": "META260810C00785000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 0.7325, "open_interest": 2.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.006, "theta": -0.0219, "rho": 0.0002, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-30T10:01:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260810P00785000", "bid": 190.8, "bid_size": 8.0, "ask": 197.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0714, "rho": 0.0, "theo": 194.825, "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": 232.5}, {"option": "META260810C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 34.0, "iv": 0.7471, "open_interest": 1.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0204, "rho": 0.0002, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-07-30T10:01:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260810P00790000", "bid": 195.8, "bid_size": 8.0, "ask": 202.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0714, "rho": 0.0, "theo": 199.825, "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": 237.5}, {"option": "META260810C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7615, "open_interest": 10.0, "volume": 20.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0191, "rho": 0.0002, "theo": 0.0312, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:05:02", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "META260810P00795000", "bid": 200.8, "bid_size": 18.0, "ask": 207.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0714, "rho": 0.0, "theo": 204.825, "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": 242.575004577637}, {"option": "META260810C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7759, "open_interest": 1.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0178, "rho": 0.0002, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-30T10:36:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260810P00800000", "bid": 205.8, "bid_size": 8.0, "ask": 212.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0714, "rho": 0.0, "theo": 209.825, "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": 247.525001525879}, {"option": "META260810C00805000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7901, "open_interest": 2.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0167, "rho": 0.0002, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T11:56:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260810P00805000", "bid": 210.8, "bid_size": 17.0, "ask": 217.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0714, "rho": 0.0, "theo": 214.825, "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": 252.525001525879}, {"option": "META260810C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8042, "open_interest": 2.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0156, "rho": 0.0002, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-07-30T11:13:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260810P00810000", "bid": 215.8, "bid_size": 8.0, "ask": 222.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0714, "rho": 0.0, "theo": 219.825, "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": 257.500007629395}, {"option": "META260810C00815000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3398, "open_interest": 2.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0147, "rho": 0.0001, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-07-30T13:11:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260810P00815000", "bid": 220.8, "bid_size": 13.0, "ask": 227.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0714, "rho": 0.0, "theo": 224.825, "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": 262.574996948242}, {"option": "META260810C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.832, "open_interest": 1.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0138, "rho": 0.0001, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T11:14:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260810P00820000", "bid": 225.8, "bid_size": 8.0, "ask": 232.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0714, "rho": 0.0, "theo": 229.825, "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": 267.524993896484}, {"option": "META260810C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8458, "open_interest": 1.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0129, "rho": 0.0001, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-07-30T10:02:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260810P00825000", "bid": 230.8, "bid_size": 8.0, "ask": 238.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0714, "rho": 0.0, "theo": 234.825, "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": 272.524993896484}, {"option": "META260810C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3989, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0122, "rho": 0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260810P00830000", "bid": 235.8, "bid_size": 8.0, "ask": 242.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0714, "rho": 0.0, "theo": 239.825, "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": 277.574996948242}, {"option": "META260810C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.873, "open_interest": 1.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.003, "theta": -0.0115, "rho": 0.0001, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-07-30T10:04:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260810P00835000", "bid": 240.8, "bid_size": 8.0, "ask": 248.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0714, "rho": 0.0, "theo": 244.825, "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": 282.524993896484}, {"option": "META260810C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4373, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0028, "theta": -0.0108, "rho": 0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260810P00840000", "bid": 245.8, "bid_size": 16.0, "ask": 252.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0714, "rho": 0.0, "theo": 249.825, "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": 287.5}, {"option": "META260810C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4563, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0026, "theta": -0.0102, "rho": 0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260810P00845000", "bid": 250.8, "bid_size": 8.0, "ask": 257.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0714, "rho": 0.0, "theo": 254.825, "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": 292.549987792969}, {"option": "META260812C00400000", "bid": 187.8, "bid_size": 6.0, "ask": 194.7, "ask_size": 5.0, "iv": 1.1977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0051, "theta": 0.0, "rho": 0.0982, "theo": 190.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.574996948242}, {"option": "META260812P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4786, "open_interest": 0.0, "volume": 1.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0191, "rho": -0.0002, "theo": 0.0387, "change": -0.03, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-08-03T10:14:19", "percent_change": -1.66666, "prev_day_close": 1.79999995231628}, {"option": "META260812C00405000", "bid": 182.85, "bid_size": 7.0, "ask": 190.2, "ask_size": 1.0, "iv": 1.2076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0056, "theta": 0.0, "rho": 0.0994, "theo": 185.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.699996948242}, {"option": "META260812P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0203, "rho": -0.0003, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "META260812C00410000", "bid": 177.85, "bid_size": 1.0, "ask": 185.3, "ask_size": 1.0, "iv": 1.172, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.006, "theta": -0.0002, "rho": 0.1006, "theo": 180.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.650001525879}, {"option": "META260812P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3995, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.006, "theta": -0.0216, "rho": -0.0003, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "META260812C00415000", "bid": 172.85, "bid_size": 1.0, "ask": 180.0, "ask_size": 1.0, "iv": 1.1369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0021, "rho": 0.1018, "theo": 175.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.574996948242}, {"option": "META260812P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0229, "rho": -0.0003, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47000002861023}, {"option": "META260812C00420000", "bid": 167.85, "bid_size": 1.0, "ask": 175.0, "ask_size": 1.0, "iv": 1.1021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0071, "theta": -0.0042, "rho": 0.103, "theo": 170.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.674995422363}, {"option": "META260812P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0071, "theta": -0.0244, "rho": -0.0004, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "META260812C00425000", "bid": 162.45, "bid_size": 1.0, "ask": 170.3, "ask_size": 1.0, "iv": 1.0193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0077, "theta": -0.0063, "rho": 0.1042, "theo": 165.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.625}, {"option": "META260812P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0077, "theta": -0.0259, "rho": -0.0004, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "META260812C00430000", "bid": 157.45, "bid_size": 1.0, "ask": 165.3, "ask_size": 1.0, "iv": 1.005, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0086, "rho": 0.1054, "theo": 160.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.849998474121}, {"option": "META260812P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0276, "rho": -0.0004, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "META260812C00435000", "bid": 152.45, "bid_size": 5.0, "ask": 160.05, "ask_size": 1.0, "iv": 0.9598, "open_interest": 2.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0091, "theta": -0.011, "rho": 0.1066, "theo": 155.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.94, "last_trade_time": "2026-07-30T12:12:13", "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "META260812P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0091, "theta": -0.0294, "rho": -0.0005, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "META260812C00440000", "bid": 147.9, "bid_size": 1.0, "ask": 155.35, "ask_size": 1.0, "iv": 0.9766, "open_interest": 2.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.01, "theta": -0.0135, "rho": 0.1078, "theo": 150.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.82, "last_trade_time": "2026-07-30T12:25:07", "percent_change": 0.0, "prev_day_close": 113.675003051758}, {"option": "META260812P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 2.0, "iv": 1.1706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.01, "theta": -0.0314, "rho": -0.0005, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "META260812C00445000", "bid": 142.8, "bid_size": 1.0, "ask": 150.35, "ask_size": 1.0, "iv": 0.9384, "open_interest": 1.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0109, "theta": -0.0163, "rho": 0.109, "theo": 145.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.86, "last_trade_time": "2026-07-30T12:25:07", "percent_change": 0.0, "prev_day_close": 108.325000762939}, {"option": "META260812P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 3.85, "ask_size": 15.0, "iv": 1.1079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0109, "theta": -0.0335, "rho": -0.0006, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "META260812C00450000", "bid": 137.7, "bid_size": 1.0, "ask": 145.45, "ask_size": 1.0, "iv": 0.8905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0002, "vega": 0.0119, "theta": -0.0192, "rho": 0.1101, "theo": 140.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.799999237061}, {"option": "META260812P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 53.0, "iv": 0.967, "open_interest": 9.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0119, "theta": -0.0359, "rho": -0.0006, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-07-30T15:54:48", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "META260812C00460000", "bid": 127.95, "bid_size": 1.0, "ask": 135.25, "ask_size": 1.0, "iv": 0.8263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0003, "vega": 0.0144, "theta": -0.0259, "rho": 0.1124, "theo": 130.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.2999992370606}, {"option": "META260812P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 44.0, "iv": 0.8288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0003, "vega": 0.0144, "theta": -0.0414, "rho": -0.0008, "theo": 0.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.504999999888241}, {"option": "META260812C00465000", "bid": 122.95, "bid_size": 6.0, "ask": 130.1, "ask_size": 6.0, "iv": 0.7946, "open_interest": 5.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0003, "vega": 0.0159, "theta": -0.0297, "rho": 0.1136, "theo": 125.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.5, "last_trade_time": "2026-07-31T12:03:57", "percent_change": 0.0, "prev_day_close": 88.4749984741211}, {"option": "META260812P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 50.0, "iv": 0.688, "open_interest": 1.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0003, "vega": 0.0159, "theta": -0.0446, "rho": -0.0008, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-07-31T14:19:51", "percent_change": 0.0, "prev_day_close": 0.299999986775219}, {"option": "META260812C00467500", "bid": 121.4, "bid_size": 6.0, "ask": 127.3, "ask_size": 6.0, "iv": 0.8552, "open_interest": 3.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0003, "vega": 0.0168, "theta": -0.0318, "rho": 0.1142, "theo": 123.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.92, "last_trade_time": "2026-07-31T12:15:40", "percent_change": 0.0, "prev_day_close": 86.2999992370606}, {"option": "META260812P00467500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.599, "open_interest": 2.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0003, "vega": 0.0168, "theta": -0.0464, "rho": -0.0009, "theo": 0.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-07-30T09:33:24", "percent_change": 0.0, "prev_day_close": 0.419999991543591}, {"option": "META260812C00470000", "bid": 117.8, "bid_size": 6.0, "ask": 124.8, "ask_size": 6.0, "iv": 0.7486, "open_interest": 4.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0003, "vega": 0.0176, "theta": -0.034, "rho": 0.1147, "theo": 120.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.73, "last_trade_time": "2026-07-31T12:26:38", "percent_change": 0.0, "prev_day_close": 83.8250007629394}, {"option": "META260812P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 49.0, "iv": 0.7347, "open_interest": 6.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0003, "vega": 0.0177, "theta": -0.0484, "rho": -0.001, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-07-30T11:52:42", "percent_change": 0.0, "prev_day_close": 0.569999997504056}, {"option": "META260812C00472500", "bid": 115.45, "bid_size": 6.0, "ask": 122.3, "ask_size": 6.0, "iv": 0.7476, "open_interest": 2.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0004, "vega": 0.0186, "theta": -0.0364, "rho": 0.1153, "theo": 118.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.75, "last_trade_time": "2026-07-31T12:31:03", "percent_change": 0.0, "prev_day_close": 81.1500015258789}, {"option": "META260812P00472500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 51.0, "iv": 0.8082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0004, "vega": 0.0186, "theta": -0.0504, "rho": -0.001, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000028498471}, {"option": "META260812C00475000", "bid": 112.95, "bid_size": 6.0, "ask": 119.8, "ask_size": 6.0, "iv": 0.732, "open_interest": 2.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0004, "vega": 0.0197, "theta": -0.0389, "rho": 0.1158, "theo": 115.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.79, "last_trade_time": "2026-07-31T12:26:38", "percent_change": 0.0, "prev_day_close": 78.9749984741211}, {"option": "META260812P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 66.0, "iv": 0.8066, "open_interest": 8.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0004, "vega": 0.0197, "theta": -0.0527, "rho": -0.0011, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-07-30T09:33:40", "percent_change": 0.0, "prev_day_close": 0.719999987632036}, {"option": "META260812C00477500", "bid": 110.5, "bid_size": 6.0, "ask": 117.35, "ask_size": 6.0, "iv": 0.7254, "open_interest": 3.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0004, "vega": 0.0208, "theta": -0.0417, "rho": 0.1164, "theo": 113.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.82, "last_trade_time": "2026-07-31T12:31:03", "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "META260812P00477500", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 48.0, "iv": 0.7885, "open_interest": 1.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0004, "vega": 0.0208, "theta": -0.0551, "rho": -0.0012, "theo": 0.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-07-30T09:30:28", "percent_change": 0.0, "prev_day_close": 0.879999999888241}, {"option": "META260812C00480000", "bid": 108.0, "bid_size": 6.0, "ask": 114.85, "ask_size": 6.0, "iv": 0.7098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0004, "vega": 0.0221, "theta": -0.0446, "rho": 0.1169, "theo": 110.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0999984741211}, {"option": "META260812P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.47, "ask_size": 95.0, "iv": 0.7845, "open_interest": 33.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0004, "vega": 0.0221, "theta": -0.0578, "rho": -0.0012, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-07-31T11:20:09", "percent_change": 0.0, "prev_day_close": 0.615000014193356}, {"option": "META260812C00482500", "bid": 105.85, "bid_size": 6.0, "ask": 112.35, "ask_size": 6.0, "iv": 0.7219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0005, "vega": 0.0235, "theta": -0.0478, "rho": 0.1174, "theo": 108.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "META260812P00482500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 96.0, "iv": 0.7378, "open_interest": 2.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0005, "vega": 0.0235, "theta": -0.0606, "rho": -0.0013, "theo": 0.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-07-31T09:52:57", "percent_change": 0.0, "prev_day_close": 0.764999990351498}, {"option": "META260812C00485000", "bid": 103.0, "bid_size": 7.0, "ask": 109.85, "ask_size": 6.0, "iv": 0.6789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0005, "vega": 0.025, "theta": -0.0513, "rho": 0.1179, "theo": 105.8817, "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": 69.2749977111816}, {"option": "META260812P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 91.0, "iv": 0.6578, "open_interest": 15.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0005, "vega": 0.025, "theta": -0.0638, "rho": -0.0014, "theo": 0.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-07-31T09:57:05", "percent_change": 0.0, "prev_day_close": 1.00000000465661}, {"option": "META260812C00487500", "bid": 100.9, "bid_size": 6.0, "ask": 107.35, "ask_size": 6.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0006, "vega": 0.0266, "theta": -0.055, "rho": 0.1184, "theo": 103.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8499984741211}, {"option": "META260812P00487500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 36.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0006, "vega": 0.0266, "theta": -0.0673, "rho": -0.0015, "theo": 0.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.790000021457672}, {"option": "META260812C00490000", "bid": 98.75, "bid_size": 6.0, "ask": 104.9, "ask_size": 6.0, "iv": 0.7043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0006, "vega": 0.0284, "theta": -0.0592, "rho": 0.1189, "theo": 100.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6000022888184}, {"option": "META260812P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.57, "ask_size": 73.0, "iv": 0.6606, "open_interest": 14.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0006, "vega": 0.0284, "theta": -0.0712, "rho": -0.0016, "theo": 0.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-07-31T14:48:45", "percent_change": 0.0, "prev_day_close": 0.814999967813492}, {"option": "META260812C00492500", "bid": 95.95, "bid_size": 4.0, "ask": 102.4, "ask_size": 4.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0007, "vega": 0.0304, "theta": -0.0638, "rho": 0.1194, "theo": 98.429, "change": 0.0, "open": 0.0, "high": 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": "META260812P00492500", "bid": 0.0, "bid_size": 0.0, "ask": 1.64, "ask_size": 43.0, "iv": 0.6507, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0007, "vega": 0.0304, "theta": -0.0755, "rho": -0.0018, "theo": 0.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000025331974}, {"option": "META260812C00495000", "bid": 93.1, "bid_size": 6.0, "ask": 99.95, "ask_size": 6.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0007, "vega": 0.0327, "theta": -0.0688, "rho": 0.1199, "theo": 95.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6749992370606}, {"option": "META260812P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 80.0, "iv": 0.5561, "open_interest": 7.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0007, "vega": 0.0327, "theta": -0.0802, "rho": -0.0019, "theo": 0.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-07-31T10:01:32", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "META260812C00497500", "bid": 91.0, "bid_size": 6.0, "ask": 97.45, "ask_size": 6.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0008, "vega": 0.0352, "theta": -0.0744, "rho": 0.1203, "theo": 93.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.625}, {"option": "META260812P00497500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 105.0, "iv": 0.5134, "open_interest": 0.0, "volume": 5.0, "delta": -0.0147, "gamma": 0.0008, "vega": 0.0352, "theta": -0.0855, "rho": -0.0021, "theo": 0.2418, "change": -0.875, "open": 0.3, "high": 0.32, "low": 0.3, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T14:34:11", "percent_change": -73.8397, "prev_day_close": 1.18500000238419}, {"option": "META260812C00500000", "bid": 89.1, "bid_size": 6.0, "ask": 95.0, "ask_size": 6.0, "iv": 0.6649, "open_interest": 0.0, "volume": 46.0, "delta": 0.984, "gamma": 0.0008, "vega": 0.0379, "theta": -0.0805, "rho": 0.1207, "theo": 90.994, "change": 37.85, "open": 93.24, "high": 94.2, "low": 92.84, "tick": "up", "last_trade_price": 92.9, "last_trade_time": "2026-08-03T13:43:38", "percent_change": 68.7557, "prev_day_close": 55.0500011444092}, {"option": "META260812P00500000", "bid": 0.05, "bid_size": 23.0, "ask": 0.47, "ask_size": 83.0, "iv": 0.5017, "open_interest": 39.0, "volume": 65.0, "delta": -0.016, "gamma": 0.0008, "vega": 0.0379, "theta": -0.0914, "rho": -0.0023, "theo": 0.2634, "change": -1.335, "open": 0.87, "high": 0.87, "low": 0.2, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:36:57", "percent_change": -86.4078, "prev_day_close": 1.5450000166893}, {"option": "META260812C00502500", "bid": 86.0, "bid_size": 6.0, "ask": 92.5, "ask_size": 6.0, "iv": 0.6153, "open_interest": 0.0, "volume": 20.0, "delta": 0.9825, "gamma": 0.0009, "vega": 0.0409, "theta": -0.0874, "rho": 0.1211, "theo": 88.5213, "change": 38.585, "open": 90.04, "high": 90.82, "low": 89.08, "tick": "up", "last_trade_price": 90.81, "last_trade_time": "2026-08-03T14:49:21", "percent_change": 73.8822, "prev_day_close": 52.2250003814697}, {"option": "META260812P00502500", "bid": 0.01, "bid_size": 5.0, "ask": 0.57, "ask_size": 128.0, "iv": 0.4966, "open_interest": 5.0, "volume": 12.0, "delta": -0.0176, "gamma": 0.0009, "vega": 0.0409, "theta": -0.0979, "rho": -0.0025, "theo": 0.288, "change": -1.295, "open": 0.31, "high": 0.33, "low": 0.2, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T13:02:40", "percent_change": -79.6923, "prev_day_close": 1.62499994039536}, {"option": "META260812C00505000", "bid": 83.25, "bid_size": 18.0, "ask": 90.05, "ask_size": 18.0, "iv": 0.5874, "open_interest": 1.0, "volume": 73.0, "delta": 0.9808, "gamma": 0.001, "vega": 0.0443, "theta": -0.095, "rho": 0.1215, "theo": 86.0521, "change": 36.82, "open": 76.35, "high": 89.24, "low": 76.35, "tick": "up", "last_trade_price": 87.32, "last_trade_time": "2026-08-03T14:00:24", "percent_change": 72.9109, "prev_day_close": 50.5}, {"option": "META260812P00505000", "bid": 0.02, "bid_size": 9.0, "ask": 0.58, "ask_size": 90.0, "iv": 0.4858, "open_interest": 24.0, "volume": 1.0, "delta": -0.0193, "gamma": 0.001, "vega": 0.0443, "theta": -0.1053, "rho": -0.0028, "theo": 0.3161, "change": -1.445, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:41:55", "percent_change": -79.1781, "prev_day_close": 1.82500004768372}, {"option": "META260812C00507500", "bid": 81.75, "bid_size": 6.0, "ask": 87.6, "ask_size": 6.0, "iv": 0.6281, "open_interest": 2.0, "volume": 38.0, "delta": 0.9788, "gamma": 0.0011, "vega": 0.0481, "theta": -0.1035, "rho": 0.1218, "theo": 83.5871, "change": 38.63, "open": 85.17, "high": 85.87, "low": 83.92, "tick": "down", "last_trade_price": 85.83, "last_trade_time": "2026-08-03T14:49:21", "percent_change": 81.8432, "prev_day_close": 47.1999988555908}, {"option": "META260812P00507500", "bid": 0.01, "bid_size": 83.0, "ask": 1.03, "ask_size": 85.0, "iv": 0.5163, "open_interest": 2.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0011, "vega": 0.0481, "theta": -0.1134, "rho": -0.003, "theo": 0.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-07-31T09:41:54", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "META260812C00510000", "bid": 78.25, "bid_size": 9.0, "ask": 85.15, "ask_size": 9.0, "iv": 0.5623, "open_interest": 2.0, "volume": 37.0, "delta": 0.9766, "gamma": 0.0012, "vega": 0.0523, "theta": -0.1129, "rho": 0.1221, "theo": 81.1269, "change": 37.565, "open": 55.29, "high": 83.93, "low": 55.29, "tick": "up", "last_trade_price": 83.69, "last_trade_time": "2026-08-03T14:57:47", "percent_change": 81.4417, "prev_day_close": 46.125}, {"option": "META260812P00510000", "bid": 0.01, "bid_size": 94.0, "ask": 0.88, "ask_size": 79.0, "iv": 0.4892, "open_interest": 4.0, "volume": 2.0, "delta": -0.0234, "gamma": 0.0012, "vega": 0.0524, "theta": -0.1226, "rho": -0.0034, "theo": 0.3855, "change": -1.94, "open": 2.88, "high": 2.88, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T10:03:27", "percent_change": -76.0784, "prev_day_close": 2.54999995231628}, {"option": "META260812C00512500", "bid": 76.05, "bid_size": 6.0, "ask": 82.7, "ask_size": 6.0, "iv": 0.5658, "open_interest": 0.0, "volume": 42.0, "delta": 0.9741, "gamma": 0.0014, "vega": 0.0569, "theta": -0.1234, "rho": 0.1224, "theo": 78.6723, "change": 35.78, "open": 80.1, "high": 80.27, "low": 78.97, "tick": "up", "last_trade_price": 79.53, "last_trade_time": "2026-08-03T14:31:04", "percent_change": 81.7829, "prev_day_close": 43.75}, {"option": "META260812P00512500", "bid": 0.01, "bid_size": 182.0, "ask": 1.15, "ask_size": 198.0, "iv": 0.4975, "open_interest": 2.0, "volume": 2.0, "delta": -0.026, "gamma": 0.0014, "vega": 0.057, "theta": -0.1328, "rho": -0.0037, "theo": 0.4284, "change": -1.98, "open": 0.46, "high": 0.72, "low": 0.46, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T12:08:03", "percent_change": -73.3333, "prev_day_close": 2.69999992847443}, {"option": "META260812C00515000", "bid": 73.45, "bid_size": 6.0, "ask": 80.25, "ask_size": 6.0, "iv": 0.5473, "open_interest": 5.0, "volume": 22.0, "delta": 0.9712, "gamma": 0.0015, "vega": 0.062, "theta": -0.135, "rho": 0.1226, "theo": 76.2241, "change": 38.075, "open": 76.7, "high": 79.02, "low": 76.66, "tick": "down", "last_trade_price": 78.75, "last_trade_time": "2026-08-03T14:57:47", "percent_change": 93.6079, "prev_day_close": 40.6750011444092}, {"option": "META260812P00515000", "bid": 0.09, "bid_size": 153.0, "ask": 1.25, "ask_size": 169.0, "iv": 0.4961, "open_interest": 6.0, "volume": 5.0, "delta": -0.0288, "gamma": 0.0015, "vega": 0.0621, "theta": -0.1441, "rho": -0.0041, "theo": 0.4776, "change": -2.45, "open": 0.57, "high": 0.8, "low": 0.48, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T12:09:58", "percent_change": -76.5625, "prev_day_close": 3.20000004768372}, {"option": "META260812C00517500", "bid": 71.0, "bid_size": 6.0, "ask": 77.8, "ask_size": 7.0, "iv": 0.5365, "open_interest": 3.0, "volume": 24.0, "delta": 0.968, "gamma": 0.0017, "vega": 0.0678, "theta": -0.1478, "rho": 0.1227, "theo": 73.7834, "change": 36.125, "open": 74.15, "high": 74.65, "low": 74.1, "tick": "down", "last_trade_price": 74.6, "last_trade_time": "2026-08-03T14:31:04", "percent_change": 93.8921, "prev_day_close": 38.4750003814697}, {"option": "META260812P00517500", "bid": 0.09, "bid_size": 77.0, "ask": 1.17, "ask_size": 165.0, "iv": 0.4762, "open_interest": 1.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0017, "vega": 0.0678, "theta": -0.1567, "rho": -0.0046, "theo": 0.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.59, "last_trade_time": "2026-07-31T11:30:05", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "META260812C00520000", "bid": 68.6, "bid_size": 6.0, "ask": 75.4, "ask_size": 6.0, "iv": 0.5301, "open_interest": 8.0, "volume": 12.0, "delta": 0.9643, "gamma": 0.0018, "vega": 0.0741, "theta": -0.162, "rho": 0.1228, "theo": 71.3513, "change": 35.45, "open": 72.21, "high": 72.22, "low": 72.1, "tick": "down", "last_trade_price": 72.1, "last_trade_time": "2026-08-03T14:40:22", "percent_change": 96.7258, "prev_day_close": 36.6499996185303}, {"option": "META260812P00520000", "bid": 0.01, "bid_size": 44.0, "ask": 1.0, "ask_size": 33.0, "iv": 0.4437, "open_interest": 57.0, "volume": 4.0, "delta": -0.0357, "gamma": 0.0018, "vega": 0.0742, "theta": -0.1706, "rho": -0.0051, "theo": 0.5995, "change": -3.35, "open": 0.57, "high": 0.57, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:04:54", "percent_change": -85.8974, "prev_day_close": 3.90000009536743}, {"option": "META260812C00522500", "bid": 66.75, "bid_size": 6.0, "ask": 72.95, "ask_size": 6.0, "iv": 0.544, "open_interest": 29.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.002, "vega": 0.0809, "theta": -0.1776, "rho": 0.1228, "theo": 68.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.54, "last_trade_time": "2026-07-31T10:01:23", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "META260812P00522500", "bid": 0.24, "bid_size": 66.0, "ask": 1.0, "ask_size": 158.0, "iv": 0.446, "open_interest": 30.0, "volume": 31.0, "delta": -0.0399, "gamma": 0.002, "vega": 0.081, "theta": -0.186, "rho": -0.0057, "theo": 0.6747, "change": -3.6, "open": 2.12, "high": 2.12, "low": 0.58, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T14:40:10", "percent_change": -83.7209, "prev_day_close": 4.30000007152557}, {"option": "META260812C00525000", "bid": 63.7, "bid_size": 7.0, "ask": 70.55, "ask_size": 6.0, "iv": 0.5088, "open_interest": 36.0, "volume": 50.0, "delta": 0.9555, "gamma": 0.0022, "vega": 0.0885, "theta": -0.1948, "rho": 0.1227, "theo": 66.518, "change": 35.26, "open": 67.32, "high": 69.01, "low": 67.24, "tick": "up", "last_trade_price": 68.96, "last_trade_time": "2026-08-03T14:52:22", "percent_change": 104.629, "prev_day_close": 33.7000007629394}, {"option": "META260812P00525000", "bid": 0.32, "bid_size": 82.0, "ask": 1.12, "ask_size": 70.0, "iv": 0.4442, "open_interest": 36.0, "volume": 27.0, "delta": -0.0446, "gamma": 0.0022, "vega": 0.0885, "theta": -0.2028, "rho": -0.0064, "theo": 0.7611, "change": -4.095, "open": 1.0, "high": 1.17, "low": 0.79, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-08-03T14:42:18", "percent_change": -83.1472, "prev_day_close": 4.92499995231628}, {"option": "META260812C00527500", "bid": 61.3, "bid_size": 6.0, "ask": 68.15, "ask_size": 7.0, "iv": 0.5007, "open_interest": 15.0, "volume": 50.0, "delta": 0.9502, "gamma": 0.0025, "vega": 0.0968, "theta": -0.2135, "rho": 0.1225, "theo": 64.1197, "change": 35.495, "open": 64.87, "high": 66.62, "low": 64.86, "tick": "up", "last_trade_price": 66.62, "last_trade_time": "2026-08-03T14:52:22", "percent_change": 114.04, "prev_day_close": 31.1250009536743}, {"option": "META260812P00527500", "bid": 0.39, "bid_size": 69.0, "ask": 1.34, "ask_size": 54.0, "iv": 0.4457, "open_interest": 1.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0025, "vega": 0.0969, "theta": -0.2213, "rho": -0.0071, "theo": 0.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-07-30T11:06:09", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "META260812C00530000", "bid": 58.85, "bid_size": 30.0, "ask": 65.75, "ask_size": 30.0, "iv": 0.4901, "open_interest": 52.0, "volume": 5.0, "delta": 0.9443, "gamma": 0.0027, "vega": 0.1057, "theta": -0.2339, "rho": 0.1222, "theo": 61.7361, "change": 38.1, "open": 60.65, "high": 67.65, "low": 58.5, "tick": "up", "last_trade_price": 67.65, "last_trade_time": "2026-08-03T12:26:06", "percent_change": 128.934, "prev_day_close": 29.5500001907349}, {"option": "META260812P00530000", "bid": 0.44, "bid_size": 63.0, "ask": 1.47, "ask_size": 71.0, "iv": 0.4398, "open_interest": 16.0, "volume": 20.0, "delta": -0.0558, "gamma": 0.0027, "vega": 0.1059, "theta": -0.2415, "rho": -0.0079, "theo": 0.974, "change": -5.055, "open": 1.5, "high": 1.5, "low": 0.98, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-08-03T14:34:04", "percent_change": -83.2099, "prev_day_close": 6.07500004768372}, {"option": "META260812C00532500", "bid": 56.65, "bid_size": 12.0, "ask": 63.4, "ask_size": 21.0, "iv": 0.4899, "open_interest": 20.0, "volume": 3.0, "delta": 0.9377, "gamma": 0.003, "vega": 0.1153, "theta": -0.256, "rho": 0.1219, "theo": 59.3688, "change": 17.05, "open": 40.0, "high": 44.75, "low": 40.0, "tick": "up", "last_trade_price": 44.75, "last_trade_time": "2026-08-03T09:37:49", "percent_change": 61.5523, "prev_day_close": 27.6999998092651}, {"option": "META260812P00532500", "bid": 0.48, "bid_size": 79.0, "ask": 1.49, "ask_size": 58.0, "iv": 0.4274, "open_interest": 5.0, "volume": 3.0, "delta": -0.0624, "gamma": 0.003, "vega": 0.1154, "theta": -0.2634, "rho": -0.0089, "theo": 1.1043, "change": -6.075, "open": 1.1, "high": 1.17, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:10:20", "percent_change": -87.0968, "prev_day_close": 6.97499990463257}, {"option": "META260812C00535000", "bid": 54.15, "bid_size": 24.0, "ask": 61.05, "ask_size": 27.0, "iv": 0.478, "open_interest": 116.0, "volume": 8.0, "delta": 0.9303, "gamma": 0.0033, "vega": 0.1258, "theta": -0.2798, "rho": 0.1214, "theo": 57.0199, "change": 33.95, "open": 33.76, "high": 59.8, "low": 33.76, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-08-03T11:59:07", "percent_change": 131.335, "prev_day_close": 25.8500003814697}, {"option": "META260812P00535000", "bid": 0.69, "bid_size": 206.0, "ask": 1.8, "ask_size": 83.0, "iv": 0.4345, "open_interest": 92.0, "volume": 25.0, "delta": -0.0698, "gamma": 0.0033, "vega": 0.1259, "theta": -0.2869, "rho": -0.01, "theo": 1.2528, "change": -6.78, "open": 4.28, "high": 4.28, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-08-03T13:05:03", "percent_change": -88.6274, "prev_day_close": 7.65000009536743}, {"option": "META260812C00537500", "bid": 52.7, "bid_size": 6.0, "ask": 58.75, "ask_size": 10.0, "iv": 0.4997, "open_interest": 104.0, "volume": 7.0, "delta": 0.922, "gamma": 0.0036, "vega": 0.1369, "theta": -0.3053, "rho": 0.1208, "theo": 54.6919, "change": 21.12, "open": 31.84, "high": 45.32, "low": 31.84, "tick": "up", "last_trade_price": 45.32, "last_trade_time": "2026-08-03T09:42:38", "percent_change": 87.2727, "prev_day_close": 24.1999998092651}, {"option": "META260812P00537500", "bid": 1.2, "bid_size": 5.0, "ask": 2.01, "ask_size": 66.0, "iv": 0.4454, "open_interest": 5.0, "volume": 5.0, "delta": -0.0781, "gamma": 0.0036, "vega": 0.1371, "theta": -0.3122, "rho": -0.0111, "theo": 1.4225, "change": -7.825, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T12:26:34", "percent_change": -85.7534, "prev_day_close": 9.12500023841858}, {"option": "META260812C00540000", "bid": 49.85, "bid_size": 9.0, "ask": 56.45, "ask_size": 30.0, "iv": 0.4774, "open_interest": 1123.0, "volume": 23.0, "delta": 0.9129, "gamma": 0.004, "vega": 0.1485, "theta": -0.3325, "rho": 0.12, "theo": 52.387, "change": 32.9, "open": 29.0, "high": 55.55, "low": 29.0, "tick": "up", "last_trade_price": 55.55, "last_trade_time": "2026-08-03T12:06:16", "percent_change": 145.254, "prev_day_close": 22.6499996185303}, {"option": "META260812P00540000", "bid": 1.28, "bid_size": 34.0, "ask": 2.09, "ask_size": 51.0, "iv": 0.4343, "open_interest": 15.0, "volume": 17.0, "delta": -0.0872, "gamma": 0.004, "vega": 0.1486, "theta": -0.3391, "rho": -0.0124, "theo": 1.6152, "change": -7.625, "open": 2.54, "high": 2.54, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T15:43:14", "percent_change": -84.4875, "prev_day_close": 9.02500009536743}, {"option": "META260812C00542500", "bid": 47.55, "bid_size": 20.0, "ask": 54.2, "ask_size": 20.0, "iv": 0.4719, "open_interest": 6.0, "volume": 2.0, "delta": 0.9029, "gamma": 0.0043, "vega": 0.161, "theta": -0.3612, "rho": 0.1191, "theo": 50.1076, "change": 28.775, "open": 49.85, "high": 49.85, "low": 49.85, "tick": "no_change", "last_trade_price": 49.85, "last_trade_time": "2026-08-03T10:03:35", "percent_change": 136.536, "prev_day_close": 21.0749998092651}, {"option": "META260812P00542500", "bid": 1.53, "bid_size": 48.0, "ask": 2.4, "ask_size": 63.0, "iv": 0.4352, "open_interest": 16.0, "volume": 2.0, "delta": -0.0973, "gamma": 0.0043, "vega": 0.1611, "theta": -0.3676, "rho": -0.0139, "theo": 1.8333, "change": -8.165, "open": 3.1, "high": 3.1, "low": 1.86, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-08-03T14:48:16", "percent_change": -81.4464, "prev_day_close": 10.0250000953674}, {"option": "META260812C00545000", "bid": 45.3, "bid_size": 9.0, "ask": 50.1, "ask_size": 9.0, "iv": 0.4154, "open_interest": 15.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0047, "vega": 0.1741, "theta": -0.3913, "rho": 0.118, "theo": 47.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.64, "last_trade_time": "2026-07-31T14:37:31", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "META260812P00545000", "bid": 1.41, "bid_size": 66.0, "ask": 2.99, "ask_size": 65.0, "iv": 0.4316, "open_interest": 7.0, "volume": 3.0, "delta": -0.1084, "gamma": 0.0047, "vega": 0.1743, "theta": -0.3976, "rho": -0.0153, "theo": 2.0803, "change": -9.495, "open": 3.82, "high": 3.82, "low": 2.01, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-08-03T12:18:15", "percent_change": -82.0302, "prev_day_close": 11.5749998092651}, {"option": "META260812C00547500", "bid": 42.45, "bid_size": 21.0, "ask": 50.0, "ask_size": 21.0, "iv": 0.453, "open_interest": 3.0, "volume": 1.0, "delta": 0.8797, "gamma": 0.0051, "vega": 0.1874, "theta": -0.4228, "rho": 0.1169, "theo": 45.6371, "change": 31.6, "open": 50.0, "high": 50.0, "low": 50.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-08-03T11:37:34", "percent_change": 171.739, "prev_day_close": 18.4000005722046}, {"option": "META260812P00547500", "bid": 1.5, "bid_size": 59.0, "ask": 2.93, "ask_size": 39.0, "iv": 0.4147, "open_interest": 4.0, "volume": 2.0, "delta": -0.1206, "gamma": 0.0051, "vega": 0.1876, "theta": -0.4288, "rho": -0.017, "theo": 2.3585, "change": -8.64, "open": 5.0, "high": 5.0, "low": 4.21, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-08-03T10:35:44", "percent_change": -67.2374, "prev_day_close": 12.8499999046326}, {"option": "META260812C00550000", "bid": 40.85, "bid_size": 19.0, "ask": 47.8, "ask_size": 39.0, "iv": 0.4623, "open_interest": 33.0, "volume": 25.0, "delta": 0.8665, "gamma": 0.0055, "vega": 0.2014, "theta": -0.4553, "rho": 0.1155, "theo": 43.4514, "change": 26.92, "open": 21.9, "high": 46.09, "low": 21.9, "tick": "down", "last_trade_price": 43.62, "last_trade_time": "2026-08-03T13:51:41", "percent_change": 161.198, "prev_day_close": 16.6999998092651}, {"option": "META260812P00550000", "bid": 1.73, "bid_size": 101.0, "ask": 4.15, "ask_size": 101.0, "iv": 0.4339, "open_interest": 10.0, "volume": 46.0, "delta": -0.1338, "gamma": 0.0055, "vega": 0.2017, "theta": -0.4611, "rho": -0.019, "theo": 2.6704, "change": -10.4, "open": 6.75, "high": 6.75, "low": 2.5, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:33:35", "percent_change": -77.6119, "prev_day_close": 13.4000000953674}, {"option": "META260812C00552500", "bid": 38.85, "bid_size": 29.0, "ask": 43.3, "ask_size": 21.0, "iv": 0.4079, "open_interest": 15.0, "volume": 2.0, "delta": 0.8522, "gamma": 0.0059, "vega": 0.2157, "theta": -0.4886, "rho": 0.1139, "theo": 41.3032, "change": 30.9, "open": 41.85, "high": 46.8, "low": 41.85, "tick": "up", "last_trade_price": 46.8, "last_trade_time": "2026-08-03T12:26:05", "percent_change": 194.34, "prev_day_close": 15.8999996185303}, {"option": "META260812P00552500", "bid": 2.16, "bid_size": 46.0, "ask": 4.7, "ask_size": 64.0, "iv": 0.4376, "open_interest": 4.0, "volume": 2.0, "delta": -0.1481, "gamma": 0.0059, "vega": 0.216, "theta": -0.4943, "rho": -0.0208, "theo": 3.0205, "change": -9.825, "open": 6.05, "high": 6.05, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T11:07:32", "percent_change": -66.2732, "prev_day_close": 14.8250002861023}, {"option": "META260812C00555000", "bid": 36.55, "bid_size": 39.0, "ask": 42.65, "ask_size": 55.0, "iv": 0.4346, "open_interest": 41.0, "volume": 3.0, "delta": 0.8368, "gamma": 0.0063, "vega": 0.23, "theta": -0.5226, "rho": 0.1122, "theo": 39.1951, "change": 25.525, "open": 19.3, "high": 40.2, "low": 19.3, "tick": "up", "last_trade_price": 40.2, "last_trade_time": "2026-08-03T11:10:52", "percent_change": 173.935, "prev_day_close": 14.6749997138977}, {"option": "META260812P00555000", "bid": 2.53, "bid_size": 83.0, "ask": 5.2, "ask_size": 70.0, "iv": 0.4367, "open_interest": 61.0, "volume": 63.0, "delta": -0.1636, "gamma": 0.0064, "vega": 0.2302, "theta": -0.5281, "rho": -0.0231, "theo": 3.4104, "change": -13.2, "open": 7.99, "high": 7.99, "low": 3.07, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T15:10:22", "percent_change": -80.7339, "prev_day_close": 16.3500003814697}, {"option": "META260812C00557500", "bid": 34.85, "bid_size": 18.0, "ask": 40.45, "ask_size": 22.0, "iv": 0.4366, "open_interest": 9.0, "volume": 1.0, "delta": 0.8202, "gamma": 0.0068, "vega": 0.2446, "theta": -0.5567, "rho": 0.1103, "theo": 37.1303, "change": 15.275, "open": 28.0, "high": 28.0, "low": 28.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-08-03T09:38:34", "percent_change": 120.039, "prev_day_close": 12.7250003814697}, {"option": "META260812P00557500", "bid": 2.75, "bid_size": 80.0, "ask": 5.95, "ask_size": 65.0, "iv": 0.4361, "open_interest": 2.0, "volume": 21.0, "delta": -0.1802, "gamma": 0.0068, "vega": 0.2451, "theta": -0.562, "rho": -0.0253, "theo": 3.8435, "change": -11.88, "open": 5.5, "high": 5.77, "low": 5.5, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-08-03T10:14:19", "percent_change": -67.3088, "prev_day_close": 17.6500000953674}, {"option": "META260812C00560000", "bid": 32.65, "bid_size": 24.0, "ask": 38.55, "ask_size": 35.0, "iv": 0.433, "open_interest": 8.0, "volume": 8.0, "delta": 0.8025, "gamma": 0.0072, "vega": 0.259, "theta": -0.5907, "rho": 0.1082, "theo": 35.1125, "change": 22.745, "open": 23.0, "high": 38.83, "low": 23.0, "tick": "down", "last_trade_price": 35.42, "last_trade_time": "2026-08-03T14:00:33", "percent_change": 179.448, "prev_day_close": 12.6750001907349}, {"option": "META260812P00560000", "bid": 3.35, "bid_size": 64.0, "ask": 5.75, "ask_size": 66.0, "iv": 0.423, "open_interest": 22.0, "volume": 3.0, "delta": -0.1979, "gamma": 0.0072, "vega": 0.2592, "theta": -0.596, "rho": -0.0277, "theo": 4.3244, "change": -14.69, "open": 5.34, "high": 5.34, "low": 4.21, "tick": "no_change", "last_trade_price": 4.21, "last_trade_time": "2026-08-03T13:01:21", "percent_change": -77.7249, "prev_day_close": 18.9000005722046}, {"option": "META260812C00562500", "bid": 31.35, "bid_size": 14.0, "ask": 36.3, "ask_size": 21.0, "iv": 0.4377, "open_interest": 2.0, "volume": 2.0, "delta": 0.7837, "gamma": 0.0076, "vega": 0.2731, "theta": -0.6243, "rho": 0.106, "theo": 33.144, "change": 22.315, "open": 36.1, "high": 36.1, "low": 33.29, "tick": "down", "last_trade_price": 33.29, "last_trade_time": "2026-08-03T14:06:24", "percent_change": 203.326, "prev_day_close": 10.9749999046326}, {"option": "META260812P00562500", "bid": 3.7, "bid_size": 60.0, "ask": 6.9, "ask_size": 60.0, "iv": 0.4293, "open_interest": 0.0, "volume": 6.0, "delta": -0.2168, "gamma": 0.0076, "vega": 0.2732, "theta": -0.6294, "rho": -0.0304, "theo": 4.8541, "change": -16.325, "open": 14.4, "high": 14.65, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T12:35:12", "percent_change": -79.9266, "prev_day_close": 20.4250001907349}, {"option": "META260812C00565000", "bid": 29.8, "bid_size": 33.0, "ask": 33.95, "ask_size": 54.0, "iv": 0.4343, "open_interest": 4.0, "volume": 5.0, "delta": 0.7638, "gamma": 0.008, "vega": 0.287, "theta": -0.657, "rho": 0.1035, "theo": 31.2284, "change": 22.88, "open": 19.5, "high": 33.28, "low": 19.5, "tick": "up", "last_trade_price": 33.28, "last_trade_time": "2026-08-03T10:20:07", "percent_change": 220.0, "prev_day_close": 10.4000000953674}, {"option": "META260812P00565000", "bid": 4.6, "bid_size": 37.0, "ask": 6.55, "ask_size": 50.0, "iv": 0.4168, "open_interest": 61.0, "volume": 15.0, "delta": -0.2367, "gamma": 0.008, "vega": 0.2874, "theta": -0.662, "rho": -0.0328, "theo": 5.437, "change": -16.6, "open": 8.3, "high": 8.3, "low": 5.07, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T14:32:17", "percent_change": -75.4545, "prev_day_close": 22.0}, {"option": "META260812C00567500", "bid": 27.35, "bid_size": 23.0, "ask": 32.05, "ask_size": 22.0, "iv": 0.422, "open_interest": 4.0, "volume": 0.0, "delta": 0.7429, "gamma": 0.0084, "vega": 0.3, "theta": -0.6885, "rho": 0.1009, "theo": 29.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.66, "last_trade_time": "2026-07-31T10:19:28", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "META260812P00567500", "bid": 4.75, "bid_size": 55.0, "ask": 7.15, "ask_size": 22.0, "iv": 0.4067, "open_interest": 1.0, "volume": 2.0, "delta": -0.2577, "gamma": 0.0084, "vega": 0.3003, "theta": -0.6933, "rho": -0.036, "theo": 6.0762, "change": -17.52, "open": 6.03, "high": 6.03, "low": 5.83, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-08-03T14:43:30", "percent_change": -75.0321, "prev_day_close": 23.3500003814697}, {"option": "META260812C00570000", "bid": 26.05, "bid_size": 35.0, "ask": 30.25, "ask_size": 66.0, "iv": 0.4288, "open_interest": 18.0, "volume": 14.0, "delta": 0.721, "gamma": 0.0088, "vega": 0.3125, "theta": -0.7183, "rho": 0.0982, "theo": 27.5668, "change": 21.225, "open": 12.8, "high": 30.14, "low": 12.8, "tick": "down", "last_trade_price": 30.05, "last_trade_time": "2026-08-03T12:04:47", "percent_change": 240.51, "prev_day_close": 8.82499980926514}, {"option": "META260812P00570000", "bid": 5.05, "bid_size": 72.0, "ask": 7.85, "ask_size": 54.0, "iv": 0.3997, "open_interest": 21.0, "volume": 15.0, "delta": -0.2797, "gamma": 0.0088, "vega": 0.3127, "theta": -0.723, "rho": -0.0391, "theo": 6.7729, "change": -19.685, "open": 11.3, "high": 11.3, "low": 6.24, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-08-03T13:01:31", "percent_change": -75.9306, "prev_day_close": 25.9250001907349}, {"option": "META260812C00572500", "bid": 24.7, "bid_size": 14.0, "ask": 27.55, "ask_size": 126.0, "iv": 0.4186, "open_interest": 7.0, "volume": 0.0, "delta": 0.6981, "gamma": 0.0091, "vega": 0.3242, "theta": -0.7461, "rho": 0.0952, "theo": 25.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-07-31T14:05:52", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "META260812P00572500", "bid": 5.9, "bid_size": 33.0, "ask": 9.85, "ask_size": 46.0, "iv": 0.42, "open_interest": 2.0, "volume": 4.0, "delta": -0.3026, "gamma": 0.0092, "vega": 0.3245, "theta": -0.7507, "rho": -0.0417, "theo": 7.5322, "change": -20.245, "open": 6.88, "high": 7.08, "low": 6.87, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-08-03T13:19:37", "percent_change": -74.0897, "prev_day_close": 27.3250007629395}, {"option": "META260812C00575000", "bid": 21.8, "bid_size": 41.0, "ask": 26.85, "ask_size": 33.0, "iv": 0.4141, "open_interest": 6.0, "volume": 5.0, "delta": 0.6745, "gamma": 0.0094, "vega": 0.3346, "theta": -0.7715, "rho": 0.0922, "theo": 24.1495, "change": 19.585, "open": 21.0, "high": 26.56, "low": 21.0, "tick": "up", "last_trade_price": 26.56, "last_trade_time": "2026-08-03T12:12:20", "percent_change": 280.789, "prev_day_close": 6.97499990463257}, {"option": "META260812P00575000", "bid": 5.9, "bid_size": 68.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.3816, "open_interest": 14.0, "volume": 9.0, "delta": -0.3264, "gamma": 0.0095, "vega": 0.3348, "theta": -0.776, "rho": -0.045, "theo": 8.3545, "change": -21.875, "open": 9.75, "high": 9.75, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T14:54:02", "percent_change": -74.4681, "prev_day_close": 29.375}, {"option": "META260812C00577500", "bid": 20.6, "bid_size": 34.0, "ask": 25.2, "ask_size": 38.0, "iv": 0.4189, "open_interest": 1.0, "volume": 2.0, "delta": 0.6501, "gamma": 0.0097, "vega": 0.3441, "theta": -0.7942, "rho": 0.0891, "theo": 22.5376, "change": 12.695, "open": 16.03, "high": 19.27, "low": 16.03, "tick": "up", "last_trade_price": 19.27, "last_trade_time": "2026-08-03T09:46:29", "percent_change": 193.08, "prev_day_close": 6.57500004768372}, {"option": "META260812P00577500", "bid": 6.85, "bid_size": 51.0, "ask": 10.95, "ask_size": 47.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.3508, "gamma": 0.0098, "vega": 0.3444, "theta": -0.7986, "rho": -0.0481, "theo": 9.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1750011444092}, {"option": "META260812C00580000", "bid": 19.3, "bid_size": 46.0, "ask": 23.65, "ask_size": 55.0, "iv": 0.4217, "open_interest": 21.0, "volume": 219.0, "delta": 0.6251, "gamma": 0.01, "vega": 0.3521, "theta": -0.8138, "rho": 0.0858, "theo": 20.9936, "change": 17.675, "open": 5.95, "high": 25.63, "low": 5.95, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-08-03T12:58:27", "percent_change": 308.734, "prev_day_close": 5.72499990463257}, {"option": "META260812P00580000", "bid": 8.1, "bid_size": 35.0, "ask": 11.6, "ask_size": 25.0, "iv": 0.3982, "open_interest": 43.0, "volume": 6.0, "delta": -0.3759, "gamma": 0.01, "vega": 0.3523, "theta": -0.8181, "rho": -0.0514, "theo": 10.1981, "change": -23.29, "open": 19.23, "high": 19.23, "low": 9.09, "tick": "up", "last_trade_price": 10.06, "last_trade_time": "2026-08-03T13:44:32", "percent_change": -69.8351, "prev_day_close": 33.3500003814697}, {"option": "META260812C00582500", "bid": 17.75, "bid_size": 43.0, "ask": 21.15, "ask_size": 57.0, "iv": 0.406, "open_interest": 5.0, "volume": 17.0, "delta": 0.5997, "gamma": 0.0102, "vega": 0.3588, "theta": -0.8302, "rho": 0.0825, "theo": 19.5177, "change": 14.3, "open": 7.93, "high": 22.02, "low": 7.93, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-08-03T15:56:40", "percent_change": 272.381, "prev_day_close": 5.25}, {"option": "META260812P00582500", "bid": 8.6, "bid_size": 42.0, "ask": 12.9, "ask_size": 38.0, "iv": 0.3947, "open_interest": 2.0, "volume": 2.0, "delta": -0.4014, "gamma": 0.0102, "vega": 0.3588, "theta": -0.8344, "rho": -0.0548, "theo": 11.2219, "change": -25.57, "open": 14.85, "high": 14.85, "low": 10.13, "tick": "down", "last_trade_price": 10.13, "last_trade_time": "2026-08-03T13:08:13", "percent_change": -71.6246, "prev_day_close": 35.7000007629394}, {"option": "META260812C00585000", "bid": 16.15, "bid_size": 43.0, "ask": 19.55, "ask_size": 48.0, "iv": 0.4006, "open_interest": 58.0, "volume": 33.0, "delta": 0.5739, "gamma": 0.0103, "vega": 0.364, "theta": -0.8431, "rho": 0.079, "theo": 18.1114, "change": 13.47, "open": 15.0, "high": 22.64, "low": 15.0, "tick": "down", "last_trade_price": 18.07, "last_trade_time": "2026-08-03T15:59:20", "percent_change": 292.826, "prev_day_close": 4.60000014305115}, {"option": "META260812P00585000", "bid": 10.5, "bid_size": 77.0, "ask": 14.0, "ask_size": 77.0, "iv": 0.406, "open_interest": 40.0, "volume": 42.0, "delta": -0.4274, "gamma": 0.0104, "vega": 0.3641, "theta": -0.8472, "rho": -0.0575, "theo": 12.3158, "change": -26.2, "open": 15.3, "high": 15.3, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T15:37:39", "percent_change": -70.4301, "prev_day_close": 37.2000007629394}, {"option": "META260812C00587500", "bid": 14.75, "bid_size": 45.0, "ask": 19.5, "ask_size": 58.0, "iv": 0.4173, "open_interest": 3.0, "volume": 17.0, "delta": 0.5478, "gamma": 0.0104, "vega": 0.3676, "theta": -0.8524, "rho": 0.0755, "theo": 16.7757, "change": 14.55, "open": 12.0, "high": 19.0, "low": 12.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-03T15:30:01", "percent_change": 326.966, "prev_day_close": 4.45000004768372}, {"option": "META260812P00587500", "bid": 11.15, "bid_size": 189.0, "ask": 14.25, "ask_size": 21.0, "iv": 0.3866, "open_interest": 78.0, "volume": 5.0, "delta": -0.4535, "gamma": 0.0105, "vega": 0.3676, "theta": -0.8563, "rho": -0.0614, "theo": 13.4812, "change": -25.94, "open": 17.15, "high": 17.15, "low": 13.26, "tick": "down", "last_trade_price": 13.26, "last_trade_time": "2026-08-03T15:57:53", "percent_change": -66.1735, "prev_day_close": 39.2000007629394}, {"option": "META260812C00590000", "bid": 13.15, "bid_size": 39.0, "ask": 18.1, "ask_size": 48.0, "iv": 0.4111, "open_interest": 20.0, "volume": 84.0, "delta": 0.5217, "gamma": 0.0105, "vega": 0.3697, "theta": -0.858, "rho": 0.072, "theo": 15.5097, "change": 12.425, "open": 10.63, "high": 19.8, "low": 10.63, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 316.561, "prev_day_close": 3.92499995231628}, {"option": "META260812P00590000", "bid": 12.0, "bid_size": 177.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.3818, "open_interest": 80.0, "volume": 34.0, "delta": -0.4798, "gamma": 0.0105, "vega": 0.3696, "theta": -0.8619, "rho": -0.0647, "theo": 14.7154, "change": -27.41, "open": 32.02, "high": 32.02, "low": 13.5, "tick": "down", "last_trade_price": 13.69, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -66.691, "prev_day_close": 41.1000003814697}, {"option": "META260812C00592500", "bid": 13.0, "bid_size": 47.0, "ask": 17.05, "ask_size": 112.0, "iv": 0.4274, "open_interest": 2.0, "volume": 24.0, "delta": 0.4956, "gamma": 0.0105, "vega": 0.3703, "theta": -0.8598, "rho": 0.0685, "theo": 14.3141, "change": 11.885, "open": 15.06, "high": 16.9, "low": 12.85, "tick": "down", "last_trade_price": 15.39, "last_trade_time": "2026-08-03T15:46:39", "percent_change": 339.087, "prev_day_close": 3.50499999523163}, {"option": "META260812P00592500", "bid": 13.05, "bid_size": 58.0, "ask": 18.35, "ask_size": 52.0, "iv": 0.3995, "open_interest": 5.0, "volume": 25.0, "delta": -0.506, "gamma": 0.0105, "vega": 0.37, "theta": -0.8636, "rho": -0.0672, "theo": 16.0216, "change": -27.84, "open": 14.5, "high": 15.7, "low": 14.2, "tick": "down", "last_trade_price": 14.61, "last_trade_time": "2026-08-03T14:54:48", "percent_change": -65.583, "prev_day_close": 42.4499988555908}, {"option": "META260812C00595000", "bid": 12.15, "bid_size": 18.0, "ask": 15.9, "ask_size": 45.0, "iv": 0.4313, "open_interest": 9.0, "volume": 42.0, "delta": 0.4697, "gamma": 0.0104, "vega": 0.3692, "theta": -0.858, "rho": 0.065, "theo": 13.1878, "change": 10.665, "open": 14.65, "high": 17.06, "low": 13.83, "tick": "no_change", "last_trade_price": 13.83, "last_trade_time": "2026-08-03T14:28:21", "percent_change": 336.967, "prev_day_close": 3.16499996185303}, {"option": "META260812P00595000", "bid": 14.65, "bid_size": 44.0, "ask": 18.9, "ask_size": 41.0, "iv": 0.3918, "open_interest": 54.0, "volume": 57.0, "delta": -0.532, "gamma": 0.0105, "vega": 0.3689, "theta": -0.8617, "rho": -0.0704, "theo": 17.3967, "change": -29.9, "open": 18.85, "high": 21.54, "low": 14.33, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-08-03T13:05:35", "percent_change": -65.6422, "prev_day_close": 45.5499992370606}, {"option": "META260812C00597500", "bid": 10.6, "bid_size": 65.0, "ask": 14.85, "ask_size": 73.0, "iv": 0.4253, "open_interest": 1.0, "volume": 3.0, "delta": 0.4441, "gamma": 0.0104, "vega": 0.3667, "theta": -0.8526, "rho": 0.0615, "theo": 12.1291, "change": 9.175, "open": 11.52, "high": 13.23, "low": 11.52, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-08-03T15:55:12", "percent_change": 319.13, "prev_day_close": 2.875}, {"option": "META260812P00597500", "bid": 15.95, "bid_size": 35.0, "ask": 21.55, "ask_size": 43.0, "iv": 0.4067, "open_interest": 7.0, "volume": 1.0, "delta": -0.5578, "gamma": 0.0104, "vega": 0.3664, "theta": -0.8563, "rho": -0.074, "theo": 18.8389, "change": -31.045, "open": 15.93, "high": 15.93, "low": 15.93, "tick": "down", "last_trade_price": 15.93, "last_trade_time": "2026-08-03T12:39:09", "percent_change": -66.0883, "prev_day_close": 46.9750003814697}, {"option": "META260812C00600000", "bid": 9.5, "bid_size": 42.0, "ask": 14.05, "ask_size": 44.0, "iv": 0.4272, "open_interest": 49.0, "volume": 88.0, "delta": 0.4189, "gamma": 0.0102, "vega": 0.3627, "theta": -0.8437, "rho": 0.0581, "theo": 11.1375, "change": 9.54, "open": 3.1, "high": 14.8, "low": 3.1, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-08-03T15:42:04", "percent_change": 358.647, "prev_day_close": 2.6599999666214}, {"option": "META260812P00600000", "bid": 17.95, "bid_size": 33.0, "ask": 21.95, "ask_size": 22.0, "iv": 0.3986, "open_interest": 1.0, "volume": 27.0, "delta": -0.5831, "gamma": 0.0103, "vega": 0.362, "theta": -0.8473, "rho": -0.0761, "theo": 20.3507, "change": -32.78, "open": 40.13, "high": 40.13, "low": 17.32, "tick": "down", "last_trade_price": 17.32, "last_trade_time": "2026-08-03T12:39:09", "percent_change": -65.4291, "prev_day_close": 50.1000003814697}, {"option": "META260812C00602500", "bid": 8.65, "bid_size": 68.0, "ask": 12.95, "ask_size": 69.0, "iv": 0.4268, "open_interest": 0.0, "volume": 16.0, "delta": 0.3942, "gamma": 0.0101, "vega": 0.3574, "theta": -0.8315, "rho": 0.0547, "theo": 10.2105, "change": 6.935, "open": 11.1, "high": 13.3, "low": 9.25, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-08-03T14:57:25", "percent_change": 299.568, "prev_day_close": 2.31499999761581}, {"option": "META260812P00602500", "bid": 19.25, "bid_size": 39.0, "ask": 23.25, "ask_size": 26.0, "iv": 0.3913, "open_interest": 10.0, "volume": 0.0, "delta": -0.6079, "gamma": 0.0101, "vega": 0.3567, "theta": -0.835, "rho": -0.079, "theo": 21.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-07-30T12:16:21", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "META260812C00605000", "bid": 8.45, "bid_size": 18.0, "ask": 12.25, "ask_size": 228.0, "iv": 0.4397, "open_interest": 2.0, "volume": 9.0, "delta": 0.3702, "gamma": 0.0099, "vega": 0.3507, "theta": -0.8163, "rho": 0.0514, "theo": 9.3458, "change": 8.23, "open": 7.0, "high": 10.35, "low": 6.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-08-03T11:11:15", "percent_change": 388.208, "prev_day_close": 2.12000000476837}, {"option": "META260812P00605000", "bid": 20.65, "bid_size": 57.0, "ask": 25.8, "ask_size": 52.0, "iv": 0.4014, "open_interest": 2.0, "volume": 1.0, "delta": -0.6322, "gamma": 0.0099, "vega": 0.3494, "theta": -0.8201, "rho": -0.081, "theo": 23.5634, "change": -32.855, "open": 20.77, "high": 20.77, "low": 20.77, "tick": "down", "last_trade_price": 20.77, "last_trade_time": "2026-08-03T12:25:53", "percent_change": -61.2681, "prev_day_close": 53.625}, {"option": "META260812C00607500", "bid": 7.15, "bid_size": 70.0, "ask": 11.4, "ask_size": 72.0, "iv": 0.4333, "open_interest": 2.0, "volume": 6.0, "delta": 0.3469, "gamma": 0.0096, "vega": 0.3429, "theta": -0.7983, "rho": 0.0482, "theo": 8.5421, "change": 6.65, "open": 9.35, "high": 10.0, "low": 8.65, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-08-03T14:28:21", "percent_change": 332.5, "prev_day_close": 1.99999994039536}, {"option": "META260812P00607500", "bid": 22.2, "bid_size": 43.0, "ask": 27.45, "ask_size": 87.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.6556, "gamma": 0.0097, "vega": 0.3417, "theta": -0.802, "rho": -0.0837, "theo": 25.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.75, "last_trade_time": "2026-07-30T09:41:03", "percent_change": 0.0, "prev_day_close": 56.2749996185303}, {"option": "META260812C00610000", "bid": 5.4, "bid_size": 90.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.3903, "open_interest": 2.0, "volume": 15.0, "delta": 0.3243, "gamma": 0.0093, "vega": 0.3343, "theta": -0.7778, "rho": 0.0451, "theo": 7.7958, "change": 6.085, "open": 3.69, "high": 10.26, "low": 3.69, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 344.759, "prev_day_close": 1.76500004529953}, {"option": "META260812P00610000", "bid": 24.25, "bid_size": 54.0, "ask": 29.1, "ask_size": 43.0, "iv": 0.4024, "open_interest": 5.0, "volume": 0.0, "delta": -0.6783, "gamma": 0.0094, "vega": 0.333, "theta": -0.7816, "rho": -0.0846, "theo": 27.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.02, "last_trade_time": "2026-07-31T13:10:19", "percent_change": 0.0, "prev_day_close": 58.625}, {"option": "META260812C00612500", "bid": 5.8, "bid_size": 53.0, "ask": 8.95, "ask_size": 68.0, "iv": 0.4222, "open_interest": 31.0, "volume": 12.0, "delta": 0.3026, "gamma": 0.0091, "vega": 0.3245, "theta": -0.7552, "rho": 0.0421, "theo": 7.1048, "change": 5.9, "open": 8.25, "high": 8.97, "low": 7.3, "tick": "no_change", "last_trade_price": 7.53, "last_trade_time": "2026-08-03T14:59:20", "percent_change": 361.963, "prev_day_close": 1.63000005483627}, {"option": "META260812P00612500", "bid": 26.2, "bid_size": 32.0, "ask": 29.55, "ask_size": 5.0, "iv": 0.3836, "open_interest": 1.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.0091, "vega": 0.3224, "theta": -0.7593, "rho": -0.0868, "theo": 28.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.16, "last_trade_time": "2026-07-29T09:44:31", "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "META260812C00615000", "bid": 5.4, "bid_size": 53.0, "ask": 8.3, "ask_size": 56.0, "iv": 0.4271, "open_interest": 10.0, "volume": 23.0, "delta": 0.2818, "gamma": 0.0087, "vega": 0.314, "theta": -0.7306, "rho": 0.0392, "theo": 6.4671, "change": 5.44, "open": 2.35, "high": 8.36, "low": 2.35, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-08-03T15:01:09", "percent_change": 344.304, "prev_day_close": 1.58000004757196}, {"option": "META260812P00615000", "bid": 28.05, "bid_size": 27.0, "ask": 32.2, "ask_size": 12.0, "iv": 0.3962, "open_interest": 2.0, "volume": 2.0, "delta": -0.7212, "gamma": 0.0088, "vega": 0.3121, "theta": -0.7349, "rho": -0.0892, "theo": 30.7009, "change": -31.925, "open": 31.71, "high": 31.71, "low": 31.5, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-08-03T10:03:12", "percent_change": -50.335, "prev_day_close": 63.4249992370606}, {"option": "META260812C00617500", "bid": 4.7, "bid_size": 54.0, "ask": 7.6, "ask_size": 117.0, "iv": 0.425, "open_interest": 2.0, "volume": 10.0, "delta": 0.262, "gamma": 0.0084, "vega": 0.303, "theta": -0.7046, "rho": 0.0365, "theo": 5.879, "change": 4.9, "open": 7.05, "high": 7.8, "low": 6.23, "tick": "up", "last_trade_price": 6.26, "last_trade_time": "2026-08-03T15:16:26", "percent_change": 360.294, "prev_day_close": 1.35999998450279}, {"option": "META260812P00617500", "bid": 29.9, "bid_size": 23.0, "ask": 34.1, "ask_size": 25.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.7413, "gamma": 0.0085, "vega": 0.3009, "theta": -0.7089, "rho": -0.0888, "theo": 32.6168, "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": 66.0500011444092}, {"option": "META260812C00620000", "bid": 3.85, "bid_size": 23.0, "ask": 8.0, "ask_size": 66.0, "iv": 0.4373, "open_interest": 0.0, "volume": 18.0, "delta": 0.243, "gamma": 0.008, "vega": 0.2913, "theta": -0.6773, "rho": 0.0338, "theo": 5.3385, "change": 5.015, "open": 2.0, "high": 6.69, "low": 2.0, "tick": "up", "last_trade_price": 6.04, "last_trade_time": "2026-08-03T14:43:52", "percent_change": 489.268, "prev_day_close": 1.0249999910593}, {"option": "META260812P00620000", "bid": 31.45, "bid_size": 20.0, "ask": 36.0, "ask_size": 17.0, "iv": 0.3866, "open_interest": 1.0, "volume": 1.0, "delta": -0.7604, "gamma": 0.0081, "vega": 0.2881, "theta": -0.6821, "rho": -0.09, "theo": 34.5818, "change": -24.085, "open": 44.19, "high": 44.19, "low": 44.19, "tick": "down", "last_trade_price": 44.19, "last_trade_time": "2026-08-03T09:41:02", "percent_change": -35.2765, "prev_day_close": 68.2750015258789}, {"option": "META260812C00622500", "bid": 3.2, "bid_size": 80.0, "ask": 5.9, "ask_size": 48.0, "iv": 0.4079, "open_interest": 1.0, "volume": 4.0, "delta": 0.2251, "gamma": 0.0077, "vega": 0.2793, "theta": -0.6492, "rho": 0.0313, "theo": 4.8434, "change": 4.055, "open": 5.0, "high": 5.33, "low": 5.0, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-08-03T15:15:29", "percent_change": 384.36, "prev_day_close": 1.05499995220453}, {"option": "META260812P00622500", "bid": 33.5, "bid_size": 9.0, "ask": 37.6, "ask_size": 9.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.7786, "gamma": 0.0078, "vega": 0.2763, "theta": -0.6543, "rho": -0.0922, "theo": 36.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9249992370606}, {"option": "META260812C00625000", "bid": 3.35, "bid_size": 24.0, "ask": 5.4, "ask_size": 56.0, "iv": 0.4194, "open_interest": 1.0, "volume": 8.0, "delta": 0.2082, "gamma": 0.0073, "vega": 0.2673, "theta": -0.6205, "rho": 0.029, "theo": 4.3904, "change": 3.285, "open": 2.68, "high": 6.0, "low": 2.68, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:46:53", "percent_change": 270.37, "prev_day_close": 1.21500004269183}, {"option": "META260812P00625000", "bid": 35.75, "bid_size": 9.0, "ask": 40.9, "ask_size": 21.0, "iv": 0.4075, "open_interest": 1.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0074, "vega": 0.2642, "theta": -0.6259, "rho": -0.0908, "theo": 38.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.52, "last_trade_time": "2026-07-28T10:17:05", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "META260812C00627500", "bid": 3.3, "bid_size": 5.0, "ask": 5.45, "ask_size": 28.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": 0.1923, "gamma": 0.007, "vega": 0.2549, "theta": -0.5916, "rho": 0.0268, "theo": 3.9774, "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": 0.969999969005585}, {"option": "META260812P00627500", "bid": 37.8, "bid_size": 46.0, "ask": 43.05, "ask_size": 39.0, "iv": 0.4085, "open_interest": 0.0, "volume": 5.0, "delta": -0.8119, "gamma": 0.0071, "vega": 0.2505, "theta": -0.5973, "rho": -0.0911, "theo": 40.7393, "change": -37.4, "open": 38.3, "high": 38.3, "low": 38.3, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-08-03T11:47:13", "percent_change": -49.4055, "prev_day_close": 75.7000007629394}, {"option": "META260812C00630000", "bid": 2.44, "bid_size": 33.0, "ask": 5.55, "ask_size": 79.0, "iv": 0.4401, "open_interest": 23.0, "volume": 33.0, "delta": 0.1774, "gamma": 0.0066, "vega": 0.2424, "theta": -0.5627, "rho": 0.0247, "theo": 3.6022, "change": 2.745, "open": 3.73, "high": 4.83, "low": 2.9, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-08-03T15:50:47", "percent_change": 160.997, "prev_day_close": 1.70500004757196}, {"option": "META260812P00630000", "bid": 38.45, "bid_size": 11.0, "ask": 45.15, "ask_size": 21.0, "iv": 0.3744, "open_interest": 31.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0067, "vega": 0.2378, "theta": -0.569, "rho": -0.0922, "theo": 42.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.68, "last_trade_time": "2026-07-28T10:17:06", "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "META260812C00632500", "bid": 2.34, "bid_size": 23.0, "ask": 5.35, "ask_size": 46.0, "iv": 0.4497, "open_interest": 0.0, "volume": 4.0, "delta": 0.1635, "gamma": 0.0062, "vega": 0.2303, "theta": -0.5342, "rho": 0.0228, "theo": 3.2618, "change": 0.475, "open": 2.76, "high": 4.44, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-08-03T14:17:14", "percent_change": 28.7009, "prev_day_close": 1.65499997604638}, {"option": "META260812P00632500", "bid": 41.4, "bid_size": 7.0, "ask": 46.75, "ask_size": 21.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0064, "vega": 0.2259, "theta": -0.5409, "rho": -0.0929, "theo": 45.0383, "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": 80.375}, {"option": "META260812C00635000", "bid": 2.13, "bid_size": 17.0, "ask": 3.8, "ask_size": 52.0, "iv": 0.4272, "open_interest": 72.0, "volume": 18.0, "delta": 0.1505, "gamma": 0.0059, "vega": 0.2183, "theta": -0.5062, "rho": 0.021, "theo": 2.9538, "change": 2.375, "open": 2.9, "high": 4.18, "low": 2.9, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-08-03T15:33:33", "percent_change": 243.59, "prev_day_close": 0.975000028498471}, {"option": "META260812P00635000", "bid": 43.45, "bid_size": 12.0, "ask": 48.85, "ask_size": 18.0, "iv": 0.3693, "open_interest": 20.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.006, "vega": 0.2126, "theta": -0.513, "rho": -0.0897, "theo": 47.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.31, "last_trade_time": "2026-07-31T10:49:31", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "META260812C00637500", "bid": 1.84, "bid_size": 37.0, "ask": 3.55, "ask_size": 44.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.1385, "gamma": 0.0055, "vega": 0.2064, "theta": -0.479, "rho": 0.0193, "theo": 2.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.945000002160668}, {"option": "META260812P00637500", "bid": 45.15, "bid_size": 10.0, "ask": 51.6, "ask_size": 19.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0057, "vega": 0.1993, "theta": -0.4861, "rho": -0.0888, "theo": 49.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "META260812C00640000", "bid": 1.92, "bid_size": 18.0, "ask": 3.3, "ask_size": 86.0, "iv": 0.4404, "open_interest": 15.0, "volume": 35.0, "delta": 0.1275, "gamma": 0.0052, "vega": 0.1951, "theta": -0.4528, "rho": 0.0177, "theo": 2.4264, "change": 1.915, "open": 2.24, "high": 3.34, "low": 2.24, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-03T15:42:46", "percent_change": 243.949, "prev_day_close": 0.78499998152256}, {"option": "META260812P00640000", "bid": 47.3, "bid_size": 10.0, "ask": 54.0, "ask_size": 21.0, "iv": 0.3635, "open_interest": 28.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0053, "vega": 0.1892, "theta": -0.4605, "rho": -0.0891, "theo": 51.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.84, "last_trade_time": "2026-07-30T09:54:26", "percent_change": 0.0, "prev_day_close": 87.7749977111816}, {"option": "META260812C00642500", "bid": 1.5, "bid_size": 193.0, "ask": 3.25, "ask_size": 226.0, "iv": 0.4428, "open_interest": 1.0, "volume": 3.0, "delta": 0.1173, "gamma": 0.0049, "vega": 0.1842, "theta": -0.4276, "rho": 0.0163, "theo": 2.2017, "change": 1.935, "open": 1.88, "high": 2.68, "low": 1.88, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-08-03T12:04:10", "percent_change": 304.724, "prev_day_close": 0.634999999776483}, {"option": "META260812P00642500", "bid": 51.3, "bid_size": 9.0, "ask": 55.7, "ask_size": 9.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.005, "vega": 0.1775, "theta": -0.4354, "rho": -0.0856, "theo": 54.0122, "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": 90.2250022888184}, {"option": "META260812C00645000", "bid": 1.3, "bid_size": 82.0, "ask": 3.0, "ask_size": 99.0, "iv": 0.4446, "open_interest": 0.0, "volume": 6.0, "delta": 0.1079, "gamma": 0.0046, "vega": 0.1735, "theta": -0.4035, "rho": 0.015, "theo": 2.0001, "change": 0.935, "open": 2.0, "high": 2.49, "low": 1.75, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-08-03T14:48:07", "percent_change": 77.5934, "prev_day_close": 1.20500004757196}, {"option": "META260812P00645000", "bid": 52.3, "bid_size": 6.0, "ask": 58.7, "ask_size": 6.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0047, "vega": 0.165, "theta": -0.4111, "rho": -0.0834, "theo": 56.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.7000007629394}, {"option": "META260812C00647500", "bid": 0.8, "bid_size": 63.0, "ask": 2.5, "ask_size": 63.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.0043, "vega": 0.1634, "theta": -0.3807, "rho": 0.0138, "theo": 1.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25999999511987}, {"option": "META260812P00647500", "bid": 54.6, "bid_size": 6.0, "ask": 60.9, "ask_size": 6.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.0044, "vega": 0.1542, "theta": -0.3886, "rho": -0.0831, "theo": 58.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.1749992370606}, {"option": "META260812C00650000", "bid": 1.0, "bid_size": 57.0, "ask": 2.35, "ask_size": 49.0, "iv": 0.4427, "open_interest": 15.0, "volume": 250.0, "delta": 0.0914, "gamma": 0.004, "vega": 0.154, "theta": -0.3591, "rho": 0.0127, "theo": 1.6578, "change": 0.86, "open": 1.0, "high": 2.71, "low": 1.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:48:36", "percent_change": 116.216, "prev_day_close": 0.740000024437904}, {"option": "META260812P00650000", "bid": 56.95, "bid_size": 6.0, "ask": 63.4, "ask_size": 6.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0041, "vega": 0.1456, "theta": -0.3675, "rho": -0.0831, "theo": 60.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6499977111816}, {"option": "META260812C00652500", "bid": 0.98, "bid_size": 105.0, "ask": 2.81, "ask_size": 135.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0037, "vega": 0.145, "theta": -0.3387, "rho": 0.0117, "theo": 1.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67999995220453}, {"option": "META260812P00652500", "bid": 59.35, "bid_size": 6.0, "ask": 66.25, "ask_size": 6.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.0039, "vega": 0.1359, "theta": -0.3472, "rho": -0.0788, "theo": 63.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.149997711182}, {"option": "META260812C00655000", "bid": 0.01, "bid_size": 55.0, "ask": 2.76, "ask_size": 54.0, "iv": 0.448, "open_interest": 38.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.0035, "vega": 0.1364, "theta": -0.3195, "rho": 0.0108, "theo": 1.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-07-29T14:37:18", "percent_change": 0.0, "prev_day_close": 0.725000028498471}, {"option": "META260812P00655000", "bid": 61.7, "bid_size": 6.0, "ask": 68.45, "ask_size": 6.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0036, "vega": 0.1255, "theta": -0.3274, "rho": -0.0757, "theo": 65.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.625}, {"option": "META260812C00657500", "bid": 0.85, "bid_size": 28.0, "ask": 1.84, "ask_size": 220.0, "iv": 0.4574, "open_interest": 0.0, "volume": 1.0, "delta": 0.0718, "gamma": 0.0032, "vega": 0.1283, "theta": -0.3015, "rho": 0.01, "theo": 1.2663, "change": 1.36, "open": 1.86, "high": 1.86, "low": 1.86, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-08-03T15:09:04", "percent_change": 272.0, "prev_day_close": 0.500000004656613}, {"option": "META260812P00657500", "bid": 64.1, "bid_size": 6.0, "ask": 70.75, "ask_size": 6.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0034, "vega": 0.1163, "theta": -0.3091, "rho": -0.0735, "theo": 68.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.049999237061}, {"option": "META260812C00660000", "bid": 0.64, "bid_size": 84.0, "ask": 1.61, "ask_size": 79.0, "iv": 0.4516, "open_interest": 7.0, "volume": 44.0, "delta": 0.0663, "gamma": 0.003, "vega": 0.1208, "theta": -0.2847, "rho": 0.0092, "theo": 1.1617, "change": 0.715, "open": 0.87, "high": 1.27, "low": 0.87, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-08-03T15:16:26", "percent_change": 168.235, "prev_day_close": 0.425000000745058}, {"option": "META260812P00660000", "bid": 66.5, "bid_size": 6.0, "ask": 73.15, "ask_size": 6.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0032, "vega": 0.1095, "theta": -0.2925, "rho": -0.0734, "theo": 70.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.549999237061}, {"option": "META260812C00662500", "bid": 0.01, "bid_size": 38.0, "ask": 1.99, "ask_size": 44.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0028, "vega": 0.1139, "theta": -0.2689, "rho": 0.0085, "theo": 1.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.435000007040799}, {"option": "META260812P00662500", "bid": 68.9, "bid_size": 6.0, "ask": 75.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.003, "vega": 0.1029, "theta": -0.2768, "rho": -0.073, "theo": 72.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.5, "last_trade_time": "2026-07-31T09:34:40", "percent_change": 0.0, "prev_day_close": 110.024997711182}, {"option": "META260812C00665000", "bid": 0.51, "bid_size": 52.0, "ask": 1.53, "ask_size": 62.0, "iv": 0.4657, "open_interest": 4.0, "volume": 1.0, "delta": 0.0568, "gamma": 0.0026, "vega": 0.1072, "theta": -0.2542, "rho": 0.0079, "theo": 0.983, "change": 0.75, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-08-03T11:20:53", "percent_change": 197.368, "prev_day_close": 0.379999999888241}, {"option": "META260812P00665000", "bid": 71.35, "bid_size": 6.0, "ask": 78.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0028, "vega": 0.0947, "theta": -0.2615, "rho": -0.0681, "theo": 75.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.53, "last_trade_time": "2026-07-30T15:27:08", "percent_change": 0.0, "prev_day_close": 112.524997711182}, {"option": "META260812C00667500", "bid": 0.02, "bid_size": 81.0, "ask": 1.37, "ask_size": 81.0, "iv": 0.4428, "open_interest": 1.0, "volume": 3.0, "delta": 0.0527, "gamma": 0.0025, "vega": 0.1009, "theta": -0.2404, "rho": 0.0073, "theo": 0.9068, "change": 0.61, "open": 1.23, "high": 1.23, "low": 0.87, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-08-03T15:30:54", "percent_change": 184.848, "prev_day_close": 0.330000001937151}, {"option": "META260812P00667500", "bid": 73.75, "bid_size": 6.0, "ask": 80.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0026, "vega": 0.087, "theta": -0.2472, "rho": -0.0649, "theo": 77.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.024997711182}, {"option": "META260812C00670000", "bid": 0.46, "bid_size": 1.0, "ask": 0.99, "ask_size": 34.0, "iv": 0.4573, "open_interest": 57.0, "volume": 6.0, "delta": 0.0489, "gamma": 0.0023, "vega": 0.0952, "theta": -0.2275, "rho": 0.0068, "theo": 0.838, "change": 0.42, "open": 0.85, "high": 1.01, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-03T15:58:48", "percent_change": 161.538, "prev_day_close": 0.25999999511987}, {"option": "META260812P00670000", "bid": 76.2, "bid_size": 6.0, "ask": 82.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0025, "vega": 0.0804, "theta": -0.2333, "rho": -0.061, "theo": 80.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.599998474121}, {"option": "META260812C00672500", "bid": 0.26, "bid_size": 69.0, "ask": 1.25, "ask_size": 69.0, "iv": 0.4716, "open_interest": 18.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0022, "vega": 0.0898, "theta": -0.2154, "rho": 0.0063, "theo": 0.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-07-31T12:56:51", "percent_change": 0.0, "prev_day_close": 0.299999986775219}, {"option": "META260812P00672500", "bid": 78.65, "bid_size": 6.0, "ask": 85.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0023, "vega": 0.0752, "theta": -0.2203, "rho": -0.0607, "theo": 82.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "META260812C00675000", "bid": 0.2, "bid_size": 45.0, "ask": 1.14, "ask_size": 66.0, "iv": 0.472, "open_interest": 22.0, "volume": 7.0, "delta": 0.0423, "gamma": 0.002, "vega": 0.0848, "theta": -0.2042, "rho": 0.0058, "theo": 0.7193, "change": 0.385, "open": 0.8, "high": 0.8, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-03T13:37:53", "percent_change": 140.0, "prev_day_close": 0.275000010617077}, {"option": "META260812P00675000", "bid": 81.1, "bid_size": 6.0, "ask": 87.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0022, "vega": 0.0709, "theta": -0.2081, "rho": -0.0613, "theo": 85.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.575000762939}, {"option": "META260812C00677500", "bid": 0.08, "bid_size": 109.0, "ask": 1.44, "ask_size": 109.0, "iv": 0.4938, "open_interest": 5.0, "volume": 12.0, "delta": 0.0394, "gamma": 0.0019, "vega": 0.0801, "theta": -0.1936, "rho": 0.0054, "theo": 0.668, "change": 0.395, "open": 0.86, "high": 0.87, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-03T13:39:08", "percent_change": 149.057, "prev_day_close": 0.264999990351498}, {"option": "META260812P00677500", "bid": 83.55, "bid_size": 6.0, "ask": 90.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.002, "vega": 0.066, "theta": -0.1965, "rho": -0.057, "theo": 87.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "META260812C00680000", "bid": 0.24, "bid_size": 39.0, "ask": 0.99, "ask_size": 122.0, "iv": 0.4857, "open_interest": 83.0, "volume": 37.0, "delta": 0.0367, "gamma": 0.0018, "vega": 0.0756, "theta": -0.1838, "rho": 0.0051, "theo": 0.6214, "change": 0.29, "open": 0.7, "high": 1.0, "low": 0.4, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T14:45:12", "percent_change": 93.5484, "prev_day_close": 0.310000007040799}, {"option": "META260812P00680000", "bid": 86.0, "bid_size": 6.0, "ask": 92.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0019, "vega": 0.0594, "theta": -0.1869, "rho": -0.0485, "theo": 90.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.575004577637}, {"option": "META260812C00682500", "bid": 0.16, "bid_size": 30.0, "ask": 0.99, "ask_size": 45.0, "iv": 0.4917, "open_interest": 6.0, "volume": 23.0, "delta": 0.0343, "gamma": 0.0017, "vega": 0.0714, "theta": -0.1745, "rho": 0.0047, "theo": 0.579, "change": 0.305, "open": 0.47, "high": 0.67, "low": 0.47, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T14:31:19", "percent_change": 135.556, "prev_day_close": 0.224999998696148}, {"option": "META260812P00682500", "bid": 88.5, "bid_size": 6.0, "ask": 94.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0018, "vega": 0.0535, "theta": -0.1778, "rho": -0.0478, "theo": 92.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.025001525879}, {"option": "META260812C00685000", "bid": 0.2, "bid_size": 7.0, "ask": 0.85, "ask_size": 52.0, "iv": 0.4928, "open_interest": 4.0, "volume": 1.0, "delta": 0.032, "gamma": 0.0016, "vega": 0.0676, "theta": -0.1659, "rho": 0.0044, "theo": 0.5403, "change": 0.36, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T11:56:17", "percent_change": 116.129, "prev_day_close": 0.310000007040799}, {"option": "META260812P00685000", "bid": 90.95, "bid_size": 6.0, "ask": 97.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0017, "vega": 0.0492, "theta": -0.1678, "rho": -0.044, "theo": 95.0251, "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": 132.575004577637}, {"option": "META260812C00687500", "bid": 0.01, "bid_size": 62.0, "ask": 0.86, "ask_size": 66.0, "iv": 0.4877, "open_interest": 12.0, "volume": 8.0, "delta": 0.03, "gamma": 0.0015, "vega": 0.064, "theta": -0.1578, "rho": 0.0041, "theo": 0.5049, "change": 0.4, "open": 0.46, "high": 0.67, "low": 0.46, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T12:17:22", "percent_change": 173.913, "prev_day_close": 0.229999993927777}, {"option": "META260812P00687500", "bid": 93.45, "bid_size": 6.0, "ask": 100.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0016, "vega": 0.0455, "theta": -0.158, "rho": -0.0438, "theo": 97.5, "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": 135.0}, {"option": "META260812C00690000", "bid": 0.02, "bid_size": 59.0, "ask": 0.69, "ask_size": 37.0, "iv": 0.482, "open_interest": 19.0, "volume": 30.0, "delta": 0.0281, "gamma": 0.0014, "vega": 0.0607, "theta": -0.1502, "rho": 0.0039, "theo": 0.4724, "change": 0.22, "open": 0.3, "high": 0.5, "low": 0.3, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T11:13:24", "percent_change": 78.5714, "prev_day_close": 0.280000005848706}, {"option": "META260812P00690000", "bid": 95.9, "bid_size": 6.0, "ask": 102.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0015, "vega": 0.0432, "theta": -0.1489, "rho": -0.0442, "theo": 99.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.550003051758}, {"option": "META260812C00692500", "bid": 0.05, "bid_size": 15.0, "ask": 0.69, "ask_size": 92.0, "iv": 0.4945, "open_interest": 7.0, "volume": 4.0, "delta": 0.0263, "gamma": 0.0013, "vega": 0.0575, "theta": -0.143, "rho": 0.0036, "theo": 0.4426, "change": 0.32, "open": 0.42, "high": 0.55, "low": 0.4, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T11:53:50", "percent_change": 145.455, "prev_day_close": 0.219999998807907}, {"option": "META260812P00692500", "bid": 98.4, "bid_size": 6.0, "ask": 104.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0014, "vega": 0.0409, "theta": -0.1404, "rho": -0.0411, "theo": 102.4558, "change": 0.0, "open": 0.0, "high": 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": "META260812C00695000", "bid": 0.01, "bid_size": 121.0, "ask": 0.61, "ask_size": 41.0, "iv": 0.4909, "open_interest": 9.0, "volume": 17.0, "delta": 0.0247, "gamma": 0.0012, "vega": 0.0545, "theta": -0.1363, "rho": 0.0034, "theo": 0.4153, "change": 0.195, "open": 0.53, "high": 0.53, "low": 0.41, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T10:56:06", "percent_change": 86.6667, "prev_day_close": 0.225000003352761}, {"option": "META260812P00695000", "bid": 100.9, "bid_size": 6.0, "ask": 107.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0013, "vega": 0.0377, "theta": -0.1325, "rho": -0.0326, "theo": 104.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.5}, {"option": "META260812C00697500", "bid": 0.01, "bid_size": 15.0, "ask": 0.56, "ask_size": 39.0, "iv": 0.494, "open_interest": 0.0, "volume": 3.0, "delta": 0.0232, "gamma": 0.0011, "vega": 0.0517, "theta": -0.13, "rho": 0.0032, "theo": 0.3901, "change": -0.52, "open": 0.5, "high": 0.5, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T10:53:22", "percent_change": -52.0, "prev_day_close": 1.0}, {"option": "META260812P00697500", "bid": 103.35, "bid_size": 6.0, "ask": 110.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0012, "vega": 0.0321, "theta": -0.1281, "rho": -0.0273, "theo": 107.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "META260812C00700000", "bid": 0.01, "bid_size": 10.0, "ask": 0.53, "ask_size": 49.0, "iv": 0.4992, "open_interest": 2.0, "volume": 32.0, "delta": 0.0219, "gamma": 0.0011, "vega": 0.0491, "theta": -0.1241, "rho": 0.003, "theo": 0.3669, "change": -0.11, "open": 0.42, "high": 0.45, "low": 0.28, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T14:30:16", "percent_change": -27.5, "prev_day_close": 0.400000005960464}, {"option": "META260812P00700000", "bid": 105.85, "bid_size": 6.0, "ask": 112.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0012, "vega": 0.0268, "theta": -0.1239, "rho": -0.0275, "theo": 109.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "META260812C00702500", "bid": 0.01, "bid_size": 7.0, "ask": 0.67, "ask_size": 131.0, "iv": 0.5251, "open_interest": 0.0, "volume": 7.0, "delta": 0.0206, "gamma": 0.001, "vega": 0.0467, "theta": -0.1185, "rho": 0.0028, "theo": 0.3455, "change": -0.56, "open": 0.48, "high": 0.48, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T14:17:28", "percent_change": -62.2222, "prev_day_close": 0.899999976158142}, {"option": "META260812P00702500", "bid": 108.35, "bid_size": 6.0, "ask": 114.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0011, "vega": 0.0245, "theta": -0.1185, "rho": -0.0243, "theo": 112.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "META260812C00705000", "bid": 0.01, "bid_size": 5.0, "ask": 0.45, "ask_size": 28.0, "iv": 0.5058, "open_interest": 0.0, "volume": 1.0, "delta": 0.0194, "gamma": 0.001, "vega": 0.0445, "theta": -0.1133, "rho": 0.0027, "theo": 0.3257, "change": -0.61, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T10:45:38", "percent_change": -61.0, "prev_day_close": 1.0}, {"option": "META260812P00705000", "bid": 110.85, "bid_size": 6.0, "ask": 117.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.001, "vega": 0.0226, "theta": -0.1128, "rho": -0.0242, "theo": 114.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.575004577637}, {"option": "META260812C00707500", "bid": 0.01, "bid_size": 5.0, "ask": 0.49, "ask_size": 51.0, "iv": 0.5202, "open_interest": 0.0, "volume": 4.0, "delta": 0.0183, "gamma": 0.0009, "vega": 0.0423, "theta": -0.1083, "rho": 0.0025, "theo": 0.3074, "change": -0.555, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T14:30:24", "percent_change": -61.326, "prev_day_close": 0.90499997138977}, {"option": "META260812P00707500", "bid": 113.35, "bid_size": 6.0, "ask": 120.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0009, "vega": 0.0212, "theta": -0.1074, "rho": -0.0243, "theo": 117.3811, "change": 0.0, "open": 0.0, "high": 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": "META260812C00710000", "bid": 0.01, "bid_size": 8.0, "ask": 0.57, "ask_size": 142.0, "iv": 0.5398, "open_interest": 0.0, "volume": 3.0, "delta": 0.0173, "gamma": 0.0008, "vega": 0.0403, "theta": -0.1036, "rho": 0.0024, "theo": 0.2904, "change": -0.76, "open": 0.45, "high": 0.45, "low": 0.27, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:57:47", "percent_change": -72.381, "prev_day_close": 1.04999995231628}, {"option": "META260812P00710000", "bid": 115.8, "bid_size": 6.0, "ask": 122.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0008, "vega": 0.0203, "theta": -0.1024, "rho": -0.0245, "theo": 119.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "META260812C00712500", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 58.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0008, "vega": 0.0384, "theta": -0.0992, "rho": 0.0022, "theo": 0.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.90499997138977}, {"option": "META260812P00712500", "bid": 118.3, "bid_size": 7.0, "ask": 124.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0008, "vega": 0.0192, "theta": -0.0977, "rho": -0.0229, "theo": 122.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "META260812C00715000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 40.0, "iv": 0.5928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0008, "vega": 0.0365, "theta": -0.0951, "rho": 0.0021, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 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": "META260812P00715000", "bid": 120.8, "bid_size": 6.0, "ask": 127.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0007, "vega": 0.0178, "theta": -0.0934, "rho": -0.0229, "theo": 124.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.575004577637}, {"option": "META260812C00717500", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 51.0, "iv": 0.5485, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0007, "vega": 0.0348, "theta": -0.0911, "rho": 0.002, "theo": 0.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "META260812P00717500", "bid": 123.3, "bid_size": 6.0, "ask": 130.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0007, "vega": 0.0152, "theta": -0.0909, "rho": -0.0102, "theo": 127.3526, "change": 0.0, "open": 0.0, "high": 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": "META260812C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 46.0, "iv": 0.5689, "open_interest": 0.0, "volume": 2.0, "delta": 0.0139, "gamma": 0.0007, "vega": 0.0333, "theta": -0.0874, "rho": 0.0019, "theo": 0.2336, "change": -0.77, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T11:53:15", "percent_change": -76.2376, "prev_day_close": 1.00999999046326}, {"option": "META260812P00720000", "bid": 125.8, "bid_size": 6.0, "ask": 132.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0006, "vega": 0.0117, "theta": -0.0896, "rho": -0.0098, "theo": 129.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.675003051758}, {"option": "META260812C00722500", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 67.0, "iv": 0.6811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0006, "vega": 0.0318, "theta": -0.0839, "rho": 0.0018, "theo": 0.2217, "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": 1.04999995231628}, {"option": "META260812P00722500", "bid": 128.3, "bid_size": 6.0, "ask": 134.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0005, "vega": 0.0086, "theta": -0.0884, "rho": -0.0092, "theo": 132.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "META260812C00725000", "bid": 0.01, "bid_size": 2.0, "ask": 2.3, "ask_size": 47.0, "iv": 0.7359, "open_interest": 1.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0006, "vega": 0.0304, "theta": -0.0805, "rho": 0.0017, "theo": 0.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-07-29T15:30:43", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "META260812P00725000", "bid": 130.8, "bid_size": 2.0, "ask": 137.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0005, "vega": 0.0079, "theta": -0.0865, "rho": -0.0086, "theo": 134.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.575004577637}, {"option": "META260812C00727500", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 45.0, "iv": 0.7128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0006, "vega": 0.0291, "theta": -0.0774, "rho": 0.0016, "theo": 0.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "META260812P00727500", "bid": 133.25, "bid_size": 6.0, "ask": 140.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0004, "vega": 0.0073, "theta": -0.0845, "rho": -0.0085, "theo": 137.3409, "change": 0.0, "open": 0.0, "high": 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": "META260812C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 40.0, "iv": 0.7667, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0006, "vega": 0.0278, "theta": -0.0743, "rho": 0.0015, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "META260812P00730000", "bid": 135.6, "bid_size": 6.0, "ask": 142.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0004, "vega": 0.0068, "theta": -0.0826, "rho": -0.0086, "theo": 139.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "META260812C00732500", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 39.0, "iv": 0.758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0005, "vega": 0.0266, "theta": -0.0715, "rho": 0.0015, "theo": 0.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "META260812P00732500", "bid": 138.3, "bid_size": 6.0, "ask": 145.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0004, "vega": 0.0065, "theta": -0.0809, "rho": -0.0086, "theo": 142.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "META260812C00735000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 41.0, "iv": 0.7804, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0005, "vega": 0.0254, "theta": -0.0688, "rho": 0.0014, "theo": 0.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.790000021457672}, {"option": "META260812P00735000", "bid": 140.8, "bid_size": 1.0, "ask": 147.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0003, "vega": 0.0063, "theta": -0.0792, "rho": -0.0084, "theo": 144.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.5}, {"option": "META260812C00737500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 40.0, "iv": 0.7779, "open_interest": 0.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0005, "vega": 0.0244, "theta": -0.0662, "rho": 0.0013, "theo": 0.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "META260812P00737500", "bid": 143.3, "bid_size": 6.0, "ask": 150.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.006, "theta": -0.0776, "rho": -0.0081, "theo": 147.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.0}, {"option": "META260812C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 48.0, "iv": 0.7867, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0004, "vega": 0.0234, "theta": -0.0638, "rho": 0.0013, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.790000021457672}, {"option": "META260812P00740000", "bid": 145.6, "bid_size": 5.0, "ask": 152.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0056, "theta": -0.0762, "rho": -0.0081, "theo": 149.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.575004577637}, {"option": "META260812C00742500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 43.0, "iv": 0.7697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0004, "vega": 0.0224, "theta": -0.0614, "rho": 0.0012, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.855000019073486}, {"option": "META260812P00742500", "bid": 148.25, "bid_size": 1.0, "ask": 155.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0749, "rho": -0.0017, "theo": 152.3289, "change": 0.0, "open": 0.0, "high": 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": "META260812C00745000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 40.0, "iv": 0.7559, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0004, "vega": 0.0215, "theta": -0.0592, "rho": 0.0011, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "META260812P00745000", "bid": 150.8, "bid_size": 6.0, "ask": 157.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0747, "rho": -0.0016, "theo": 154.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.5}, {"option": "META260812C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 43.0, "iv": 0.9134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0004, "vega": 0.0198, "theta": -0.0551, "rho": 0.001, "theo": 0.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "META260812P00750000", "bid": 155.8, "bid_size": 6.0, "ask": 162.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0744, "rho": -0.0015, "theo": 159.8276, "change": 0.0, "open": 0.0, "high": 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": "META260812C00755000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 48.0, "iv": 0.8499, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0003, "vega": 0.0183, "theta": -0.0513, "rho": 0.001, "theo": 0.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.730000019073486}, {"option": "META260812P00755000", "bid": 160.8, "bid_size": 6.0, "ask": 167.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0738, "rho": -0.0014, "theo": 164.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.5}, {"option": "META260812C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 49.0, "iv": 0.8811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0003, "vega": 0.017, "theta": -0.0479, "rho": 0.0009, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "META260812P00760000", "bid": 165.8, "bid_size": 2.0, "ask": 172.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.001, "theta": -0.0732, "rho": -0.0014, "theo": 169.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.575004577637}, {"option": "META260812C00765000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 43.0, "iv": 0.972, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0003, "vega": 0.0157, "theta": -0.0448, "rho": 0.0008, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "META260812P00765000", "bid": 170.6, "bid_size": 1.0, "ask": 177.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0727, "rho": -0.0014, "theo": 174.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.5}, {"option": "META260812C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 48.0, "iv": 0.9911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0003, "vega": 0.0146, "theta": -0.0419, "rho": 0.0007, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.730000019073486}, {"option": "META260812P00770000", "bid": 175.8, "bid_size": 6.0, "ask": 182.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0723, "rho": -0.0013, "theo": 179.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.5}, {"option": "META260812C00775000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 43.0, "iv": 1.01, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0002, "vega": 0.0136, "theta": -0.0393, "rho": 0.0007, "theo": 0.0875, "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": 0.625}, {"option": "META260812P00775000", "bid": 180.8, "bid_size": 6.0, "ask": 187.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0719, "rho": -0.0006, "theo": 184.825, "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": 222.575004577637}, {"option": "META260812C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 38.0, "iv": 1.0128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0002, "vega": 0.0126, "theta": -0.0369, "rho": 0.0006, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "META260812P00780000", "bid": 185.8, "bid_size": 6.0, "ask": 192.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0718, "rho": 0.0, "theo": 189.825, "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": 227.5}, {"option": "META260812C00785000", "bid": 0.0, "bid_size": 0.0, "ask": 3.65, "ask_size": 48.0, "iv": 1.0392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0002, "vega": 0.0118, "theta": -0.0347, "rho": 0.0006, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.72000002861023}, {"option": "META260812P00785000", "bid": 190.8, "bid_size": 6.0, "ask": 197.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 194.825, "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": 232.5}, {"option": "META260812C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 51.0, "iv": 1.0015, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0002, "vega": 0.011, "theta": -0.0326, "rho": 0.0005, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "META260812P00790000", "bid": 195.8, "bid_size": 6.0, "ask": 202.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 199.825, "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": 237.5}, {"option": "META260812C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 54.0, "iv": 1.0123, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0002, "vega": 0.0103, "theta": -0.0307, "rho": 0.0005, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.964999973773956}, {"option": "META260812P00795000", "bid": 200.8, "bid_size": 6.0, "ask": 207.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 204.825, "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": 242.550003051758}, {"option": "META260812C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 50.0, "iv": 1.0226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.0096, "theta": -0.029, "rho": 0.0005, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 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": "META260812P00800000", "bid": 205.8, "bid_size": 1.0, "ask": 212.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 209.825, "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": 247.5}, {"option": "META260812C00805000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 51.0, "iv": 1.0532, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.009, "theta": -0.0274, "rho": 0.0004, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "META260812P00805000", "bid": 210.8, "bid_size": 6.0, "ask": 217.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 214.825, "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": 252.5}, {"option": "META260812C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 1.74, "ask_size": 51.0, "iv": 0.9965, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0259, "rho": 0.0004, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "META260812P00810000", "bid": 215.8, "bid_size": 6.0, "ask": 222.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 219.825, "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": 257.500007629395}, {"option": "META260812C00815000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 48.0, "iv": 1.1544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0079, "theta": -0.0245, "rho": 0.0004, "theo": 0.05, "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": 1.79999995231628}, {"option": "META260812P00815000", "bid": 220.8, "bid_size": 6.0, "ask": 227.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 224.825, "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": 262.549987792969}, {"option": "META260812C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 3.85, "ask_size": 24.0, "iv": 1.1745, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0232, "rho": 0.0004, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "META260812P00820000", "bid": 225.8, "bid_size": 6.0, "ask": 232.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 229.825, "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": 267.5}, {"option": "META260812C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 33.0, "iv": 1.2162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.007, "theta": -0.022, "rho": 0.0003, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260812P00825000", "bid": 230.8, "bid_size": 6.0, "ask": 237.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 234.825, "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": 272.475006103516}, {"option": "META260812C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0208, "rho": 0.0003, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260812P00830000", "bid": 235.8, "bid_size": 6.0, "ask": 242.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 239.825, "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": 277.5}, {"option": "META260812C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0198, "rho": 0.0003, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260812P00835000", "bid": 240.8, "bid_size": 6.0, "ask": 247.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 244.825, "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": 282.524993896484}, {"option": "META260812C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 27.0, "iv": 1.2673, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0188, "rho": 0.0003, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260812P00840000", "bid": 245.8, "bid_size": 6.0, "ask": 252.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 249.825, "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": 287.5}, {"option": "META260812C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0179, "rho": 0.0002, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260812P00845000", "bid": 250.8, "bid_size": 1.0, "ask": 257.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 254.825, "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": 292.5}, {"option": "META260814C00100000", "bid": 487.65, "bid_size": 1.0, "ask": 495.05, "ask_size": 1.0, "iv": 4.6013, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0355, "theo": 490.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 452.875}, {"option": "META260814P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 4.836, "open_interest": 63.0, "volume": 122.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0012, "change": -0.255, "open": 0.19, "high": 2.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:29:00", "percent_change": -96.2264, "prev_day_close": 0.264999990351498}, {"option": "META260814C00110000", "bid": 477.3, "bid_size": 1.0, "ask": 485.0, "ask_size": 1.0, "iv": 4.2041, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0391, "theo": 480.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 443.324996948242}, {"option": "META260814P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.93, "ask_size": 1.0, "iv": 4.4208, "open_interest": 8.0, "volume": 136.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0014, "change": -0.06, "open": 0.15, "high": 1.93, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:28:23", "percent_change": -85.7143, "prev_day_close": 0.0700000002980232}, {"option": "META260814C00120000", "bid": 467.6, "bid_size": 1.0, "ask": 475.2, "ask_size": 1.0, "iv": 4.11, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0426, "theo": 470.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.924987792969}, {"option": "META260814P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.38, "ask_size": 41.0, "iv": 3.9588, "open_interest": 37.0, "volume": 73.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0016, "change": -1.0, "open": 0.16, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:12", "percent_change": -99.0099, "prev_day_close": 1.00999999046326}, {"option": "META260814C00130000", "bid": 457.65, "bid_size": 1.0, "ask": 465.0, "ask_size": 1.0, "iv": 3.9135, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0462, "theo": 460.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 423.324996948242}, {"option": "META260814P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 3.0177, "open_interest": 25.0, "volume": 18.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0019, "change": -0.075, "open": 0.15, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:34:03", "percent_change": -88.2353, "prev_day_close": 0.0850000008940697}, {"option": "META260814C00140000", "bid": 447.65, "bid_size": 1.0, "ask": 455.2, "ask_size": 1.0, "iv": 3.7164, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0497, "theo": 450.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 413.375}, {"option": "META260814P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1.0, "iv": 2.921, "open_interest": 20.0, "volume": 175.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0022, "change": -0.955, "open": 0.19, "high": 0.48, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:44:22", "percent_change": -96.9543, "prev_day_close": 0.985000014305115}, {"option": "META260814C00150000", "bid": 437.65, "bid_size": 1.0, "ask": 444.8, "ask_size": 1.0, "iv": 3.5493, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0533, "theo": 440.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 403.425003051758}, {"option": "META260814P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 1.0, "iv": 2.7695, "open_interest": 21.0, "volume": 43.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0025, "change": -0.525, "open": 0.16, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:23:56", "percent_change": -94.5946, "prev_day_close": 0.555000007152557}, {"option": "META260814C00160000", "bid": 427.75, "bid_size": 1.0, "ask": 435.05, "ask_size": 1.0, "iv": 3.4078, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0568, "theo": 430.4549, "change": 42.67, "open": 435.97, "high": 435.97, "low": 435.97, "tick": "up", "last_trade_price": 435.97, "last_trade_time": "2026-08-03T12:29:17", "percent_change": 10.8492, "prev_day_close": 393.300003051758}, {"option": "META260814P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.5775, "open_interest": 7.0, "volume": 79.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0028, "change": -0.54, "open": 0.19, "high": 2.02, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:19:29", "percent_change": -96.4286, "prev_day_close": 0.560000002384186}, {"option": "META260814C00170000", "bid": 417.75, "bid_size": 1.0, "ask": 425.3, "ask_size": 1.0, "iv": 3.2474, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0604, "theo": 420.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 383.175003051758}, {"option": "META260814P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.02, "ask_size": 47.0, "iv": 3.2487, "open_interest": 11.0, "volume": 115.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0032, "change": -0.525, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:47:49", "percent_change": -94.5946, "prev_day_close": 0.555000007152557}, {"option": "META260814C00180000", "bid": 407.75, "bid_size": 1.0, "ask": 415.1, "ask_size": 1.0, "iv": 3.1101, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.064, "theo": 410.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 373.399993896484}, {"option": "META260814P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.62, "ask_size": 5.0, "iv": 3.1063, "open_interest": 19.0, "volume": 16.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0037, "change": -0.015, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:14:03", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "META260814C00190000", "bid": 397.7, "bid_size": 1.0, "ask": 405.1, "ask_size": 1.0, "iv": 2.9549, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0675, "theo": 400.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 363.399993896484}, {"option": "META260814P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.82, "ask_size": 33.0, "iv": 2.9719, "open_interest": 0.0, "volume": 56.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0041, "change": -0.005, "open": 0.16, "high": 0.19, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:04:08", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "META260814C00200000", "bid": 387.8, "bid_size": 1.0, "ask": 395.2, "ask_size": 1.0, "iv": 2.8453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.071, "theo": 390.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 353.474990844727}, {"option": "META260814P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 15.0, "iv": 2.8447, "open_interest": 12.0, "volume": 74.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0047, "change": -0.015, "open": 0.15, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:06:20", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "META260814C00210000", "bid": 377.8, "bid_size": 1.0, "ask": 385.35, "ask_size": 1.0, "iv": 2.7289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0746, "theo": 380.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 343.5}, {"option": "META260814P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.92, "ask_size": 13.0, "iv": 2.8262, "open_interest": 11.0, "volume": 60.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0028, "rho": 0.0, "theo": 0.0053, "change": -0.005, "open": 0.19, "high": 2.02, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:37:32", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "META260814C00220000", "bid": 367.75, "bid_size": 1.0, "ask": 375.25, "ask_size": 1.0, "iv": 2.5955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0782, "theo": 370.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 333.450012207031}, {"option": "META260814P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 2.692, "open_interest": 1.0, "volume": 52.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0031, "rho": 0.0, "theo": 0.0059, "change": -0.015, "open": 0.18, "high": 2.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:54:39", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "META260814C00230000", "bid": 357.8, "bid_size": 1.0, "ask": 365.15, "ask_size": 1.0, "iv": 2.4905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0817, "theo": 360.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 323.5}, {"option": "META260814P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.82, "ask_size": 7.0, "iv": 2.4993, "open_interest": 0.0, "volume": 50.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0035, "rho": 0.0, "theo": 0.0067, "change": -0.005, "open": 0.16, "high": 0.44, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:01:31", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "META260814C00240000", "bid": 347.85, "bid_size": 1.0, "ask": 355.25, "ask_size": 1.0, "iv": 2.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0852, "theo": 350.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.350006103516}, {"option": "META260814P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 2.3943, "open_interest": 157.0, "volume": 87.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0039, "rho": 0.0, "theo": 0.0075, "change": -0.005, "open": 2.02, "high": 2.02, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:25:24", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "META260814C00250000", "bid": 337.8, "bid_size": 1.0, "ask": 345.2, "ask_size": 1.0, "iv": 2.2831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0888, "theo": 340.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.425003051758}, {"option": "META260814P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 7.0, "iv": 2.3624, "open_interest": 325.0, "volume": 57.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0043, "rho": 0.0, "theo": 0.0085, "change": -0.015, "open": 0.19, "high": 2.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:39:07", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "META260814C00260000", "bid": 327.9, "bid_size": 1.0, "ask": 334.95, "ask_size": 1.0, "iv": 2.2002, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0923, "theo": 330.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.4, "last_trade_time": "2026-07-27T10:01:58", "percent_change": 0.0, "prev_day_close": 293.5}, {"option": "META260814P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 5.0, "iv": 1.9413, "open_interest": 24.0, "volume": 44.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0048, "rho": -0.0001, "theo": 0.0095, "change": -0.015, "open": 0.01, "high": 0.2, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:22", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "META260814C00270000", "bid": 317.8, "bid_size": 1.0, "ask": 325.3, "ask_size": 1.0, "iv": 2.0825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0959, "theo": 320.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.599990844727}, {"option": "META260814P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 2.1041, "open_interest": 25.0, "volume": 33.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0053, "rho": -0.0001, "theo": 0.0107, "change": 0.005, "open": 2.02, "high": 2.02, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T13:56:35", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "META260814C00280000", "bid": 307.85, "bid_size": 1.0, "ask": 315.45, "ask_size": 1.0, "iv": 2.0063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0994, "theo": 310.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.625}, {"option": "META260814P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 2.0145, "open_interest": 14.0, "volume": 68.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0059, "rho": -0.0001, "theo": 0.012, "change": -0.995, "open": 2.02, "high": 2.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:26:48", "percent_change": -99.005, "prev_day_close": 1.00499999523163}, {"option": "META260814C00290000", "bid": 297.85, "bid_size": 1.0, "ask": 305.35, "ask_size": 1.0, "iv": 1.9147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.103, "theo": 300.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.225006103516}, {"option": "META260814P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 1.9592, "open_interest": 65.0, "volume": 44.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.0066, "rho": -0.0001, "theo": 0.0135, "change": -0.005, "open": 0.01, "high": 2.01, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:40:02", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "META260814C00300000", "bid": 287.95, "bid_size": 1.0, "ask": 295.15, "ask_size": 1.0, "iv": 1.8431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.1065, "theo": 290.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.675003051758}, {"option": "META260814P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.269, "open_interest": 329.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0017, "theta": -0.0073, "rho": -0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-28T15:59:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META260814C00310000", "bid": 277.95, "bid_size": 1.0, "ask": 285.35, "ask_size": 1.0, "iv": 1.7652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.11, "theo": 280.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.25}, {"option": "META260814P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.2109, "open_interest": 0.0, "volume": 3.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.002, "theta": -0.0081, "rho": -0.0001, "theo": 0.0171, "change": -0.975, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:28:30", "percent_change": -98.9848, "prev_day_close": 0.985000014305115}, {"option": "META260814C00320000", "bid": 267.95, "bid_size": 1.0, "ask": 275.4, "ask_size": 1.0, "iv": 1.6819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.1136, "theo": 270.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.574996948242}, {"option": "META260814P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.1545, "open_interest": 139.0, "volume": 14.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0022, "theta": -0.009, "rho": -0.0001, "theo": 0.0193, "change": -0.245, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:34:25", "percent_change": -89.0909, "prev_day_close": 0.275000005960464}, {"option": "META260814C00330000", "bid": 258.0, "bid_size": 1.0, "ask": 265.5, "ask_size": 1.0, "iv": 1.6086, "open_interest": 9.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.1171, "theo": 260.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 221.85, "last_trade_time": "2026-07-31T15:00:27", "percent_change": 0.0, "prev_day_close": 223.300003051758}, {"option": "META260814P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.0998, "open_interest": 6.0, "volume": 160.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0026, "theta": -0.0099, "rho": -0.0001, "theo": 0.0217, "change": -0.945, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:29:02", "percent_change": -97.9275, "prev_day_close": 0.964999973773956}, {"option": "META260814C00340000", "bid": 247.95, "bid_size": 1.0, "ask": 255.5, "ask_size": 1.0, "iv": 1.5302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.1206, "theo": 250.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.724998474121}, {"option": "META260814P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.1115, "open_interest": 269.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.003, "theta": -0.011, "rho": -0.0002, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T10:43:34", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "META260814C00350000", "bid": 238.0, "bid_size": 1.0, "ask": 245.35, "ask_size": 1.0, "iv": 1.4609, "open_interest": 2.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.1242, "theo": 240.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 202.9, "last_trade_time": "2026-07-31T15:46:37", "percent_change": 0.0, "prev_day_close": 204.924995422363}, {"option": "META260814P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.057, "open_interest": 53.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0034, "theta": -0.0123, "rho": -0.0002, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-30T15:56:46", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "META260814C00360000", "bid": 227.95, "bid_size": 1.0, "ask": 235.55, "ask_size": 1.0, "iv": 1.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0039, "theta": 0.0, "rho": 0.1277, "theo": 230.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.349998474121}, {"option": "META260814P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.004, "open_interest": 27.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.004, "theta": -0.0136, "rho": -0.0002, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T13:46:56", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "META260814C00370000", "bid": 217.6, "bid_size": 1.0, "ask": 225.25, "ask_size": 1.0, "iv": 1.2659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0046, "theta": 0.0, "rho": 0.1312, "theo": 220.8131, "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": 183.375}, {"option": "META260814P00370000", "bid": 0.01, "bid_size": 2.0, "ask": 0.19, "ask_size": 1.0, "iv": 1.0191, "open_interest": 342.0, "volume": 208.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0046, "theta": -0.0152, "rho": -0.0003, "theo": 0.0354, "change": -0.025, "open": 0.18, "high": 0.19, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:58:36", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "META260814C00380000", "bid": 208.05, "bid_size": 1.0, "ask": 215.4, "ask_size": 1.0, "iv": 1.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0053, "theta": 0.0, "rho": 0.1347, "theo": 210.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.375}, {"option": "META260814P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 23.0, "iv": 1.2779, "open_interest": 27.0, "volume": 14.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0169, "rho": -0.0003, "theo": 0.0403, "change": 0.095, "open": 0.04, "high": 0.15, "low": 0.04, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T10:51:35", "percent_change": 172.727, "prev_day_close": 0.0549999997019768}, {"option": "META260814C00390000", "bid": 198.15, "bid_size": 6.0, "ask": 205.6, "ask_size": 1.0, "iv": 1.2046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0061, "theta": 0.0, "rho": 0.1382, "theo": 200.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.775001525879}, {"option": "META260814P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 40.0, "iv": 0.8675, "open_interest": 24.0, "volume": 12.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0189, "rho": -0.0004, "theo": 0.0459, "change": -0.09, "open": 0.05, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:06:22", "percent_change": -75.0, "prev_day_close": 0.119999999180436}, {"option": "META260814C00400000", "bid": 188.15, "bid_size": 8.0, "ask": 194.9, "ask_size": 8.0, "iv": 1.1032, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0071, "theta": 0.0, "rho": 0.1417, "theo": 190.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.79, "last_trade_time": "2026-07-30T14:57:25", "percent_change": 0.0, "prev_day_close": 153.525001525879}, {"option": "META260814P00400000", "bid": 0.01, "bid_size": 2.0, "ask": 0.09, "ask_size": 71.0, "iv": 0.8044, "open_interest": 24.0, "volume": 321.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0071, "theta": -0.0212, "rho": -0.0004, "theo": 0.0525, "change": -0.08, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:20:11", "percent_change": -72.7273, "prev_day_close": 0.110000001266599}, {"option": "META260814C00405000", "bid": 183.2, "bid_size": 8.0, "ask": 190.65, "ask_size": 1.0, "iv": 1.1089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0077, "theta": -0.0014, "rho": 0.1434, "theo": 185.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.450004577637}, {"option": "META260814P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 79.0, "iv": 1.1101, "open_interest": 18.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0077, "theta": -0.0225, "rho": -0.0005, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-07-31T15:59:15", "percent_change": 0.0, "prev_day_close": 0.194999997504056}, {"option": "META260814C00410000", "bid": 178.2, "bid_size": 6.0, "ask": 185.55, "ask_size": 1.0, "iv": 1.0496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0033, "rho": 0.1452, "theo": 180.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.625}, {"option": "META260814P00410000", "bid": 0.01, "bid_size": 4.0, "ask": 0.38, "ask_size": 130.0, "iv": 0.8758, "open_interest": 19.0, "volume": 8.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0238, "rho": -0.0005, "theo": 0.0604, "change": 0.075, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:52:20", "percent_change": 71.4286, "prev_day_close": 0.105000001378357}, {"option": "META260814C00415000", "bid": 173.2, "bid_size": 7.0, "ask": 181.0, "ask_size": 2.0, "iv": 1.0483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0091, "theta": -0.0054, "rho": 0.1469, "theo": 175.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.475006103516}, {"option": "META260814P00415000", "bid": 0.01, "bid_size": 22.0, "ask": 0.16, "ask_size": 70.0, "iv": 0.7742, "open_interest": 22.0, "volume": 14.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0091, "theta": -0.0253, "rho": -0.0006, "theo": 0.0649, "change": -0.035, "open": 0.19, "high": 0.19, "low": 0.03, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:11:21", "percent_change": -30.4348, "prev_day_close": 0.115000000223517}, {"option": "META260814C00420000", "bid": 168.2, "bid_size": 8.0, "ask": 174.95, "ask_size": 8.0, "iv": 0.9857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0098, "theta": -0.0075, "rho": 0.1486, "theo": 170.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.800003051758}, {"option": "META260814P00420000", "bid": 0.01, "bid_size": 25.0, "ask": 0.11, "ask_size": 147.0, "iv": 0.724, "open_interest": 25.0, "volume": 4.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0098, "theta": -0.0269, "rho": -0.0006, "theo": 0.0698, "change": -0.1, "open": 0.21, "high": 0.22, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T12:57:50", "percent_change": -47.619, "prev_day_close": 0.209999998100102}, {"option": "META260814C00425000", "bid": 163.15, "bid_size": 7.0, "ask": 170.25, "ask_size": 8.0, "iv": 0.9793, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0107, "theta": -0.0098, "rho": 0.1503, "theo": 165.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.874996185303}, {"option": "META260814P00425000", "bid": 0.01, "bid_size": 30.0, "ask": 0.11, "ask_size": 141.0, "iv": 0.701, "open_interest": 9.0, "volume": 2.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0107, "theta": -0.0286, "rho": -0.0007, "theo": 0.0753, "change": -0.035, "open": 0.22, "high": 0.22, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:52:53", "percent_change": -24.1379, "prev_day_close": 0.144999995827675}, {"option": "META260814C00430000", "bid": 158.25, "bid_size": 8.0, "ask": 165.3, "ask_size": 1.0, "iv": 0.9614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0116, "theta": -0.0123, "rho": 0.152, "theo": 160.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.875}, {"option": "META260814P00430000", "bid": 0.03, "bid_size": 10.0, "ask": 0.13, "ask_size": 75.0, "iv": 0.6984, "open_interest": 55.0, "volume": 2.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0116, "theta": -0.0305, "rho": -0.0008, "theo": 0.0814, "change": -0.085, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T13:23:49", "percent_change": -41.4634, "prev_day_close": 0.205000002868474}, {"option": "META260814C00435000", "bid": 153.45, "bid_size": 5.0, "ask": 160.45, "ask_size": 1.0, "iv": 0.9468, "open_interest": 2.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0127, "theta": -0.0149, "rho": 0.1537, "theo": 155.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.07, "last_trade_time": "2026-07-30T14:58:06", "percent_change": 0.0, "prev_day_close": 118.899997711182}, {"option": "META260814P00435000", "bid": 0.03, "bid_size": 103.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.6609, "open_interest": 15.0, "volume": 103.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0127, "theta": -0.0326, "rho": -0.0008, "theo": 0.0883, "change": -0.105, "open": 0.22, "high": 0.22, "low": 0.03, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:58:25", "percent_change": -56.7568, "prev_day_close": 0.185000007040799}, {"option": "META260814C00440000", "bid": 148.25, "bid_size": 8.0, "ask": 155.7, "ask_size": 1.0, "iv": 0.8989, "open_interest": 3.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0139, "theta": -0.0177, "rho": 0.1554, "theo": 150.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.78, "last_trade_time": "2026-07-30T15:49:57", "percent_change": 0.0, "prev_day_close": 114.049999237061}, {"option": "META260814P00440000", "bid": 0.07, "bid_size": 1.0, "ask": 0.29, "ask_size": 89.0, "iv": 0.7152, "open_interest": 30.0, "volume": 2.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0139, "theta": -0.0349, "rho": -0.0009, "theo": 0.0959, "change": 0.065, "open": 0.26, "high": 0.26, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T10:41:13", "percent_change": 39.3939, "prev_day_close": 0.165000000968575}, {"option": "META260814C00445000", "bid": 143.3, "bid_size": 9.0, "ask": 150.35, "ask_size": 2.0, "iv": 0.8762, "open_interest": 1.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0152, "theta": -0.0209, "rho": 0.1571, "theo": 145.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.66, "last_trade_time": "2026-07-30T12:37:04", "percent_change": 0.0, "prev_day_close": 108.724998474121}, {"option": "META260814P00445000", "bid": 0.02, "bid_size": 76.0, "ask": 0.25, "ask_size": 86.0, "iv": 0.6673, "open_interest": 26.0, "volume": 5.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0152, "theta": -0.0374, "rho": -0.001, "theo": 0.1046, "change": -0.145, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T12:25:47", "percent_change": -61.7021, "prev_day_close": 0.234999999403954}, {"option": "META260814C00450000", "bid": 138.3, "bid_size": 6.0, "ask": 145.75, "ask_size": 1.0, "iv": 0.8456, "open_interest": 2.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.0167, "theta": -0.0243, "rho": 0.1587, "theo": 141.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.6, "last_trade_time": "2026-07-31T12:31:03", "percent_change": 0.0, "prev_day_close": 103.700000762939}, {"option": "META260814P00450000", "bid": 0.04, "bid_size": 29.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.5985, "open_interest": 162.0, "volume": 60.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0168, "theta": -0.0403, "rho": -0.0011, "theo": 0.1146, "change": -0.175, "open": 0.11, "high": 0.11, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T13:39:59", "percent_change": -68.6274, "prev_day_close": 0.254999995231628}, {"option": "META260814C00455000", "bid": 133.25, "bid_size": 8.0, "ask": 140.05, "ask_size": 8.0, "iv": 0.7863, "open_interest": 6.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0003, "vega": 0.0184, "theta": -0.028, "rho": 0.1604, "theo": 136.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.7, "last_trade_time": "2026-07-31T13:21:33", "percent_change": 0.0, "prev_day_close": 98.6500015258789}, {"option": "META260814P00455000", "bid": 0.05, "bid_size": 46.0, "ask": 0.21, "ask_size": 57.0, "iv": 0.6174, "open_interest": 70.0, "volume": 3.0, "delta": -0.0063, "gamma": 0.0003, "vega": 0.0185, "theta": -0.0435, "rho": -0.0013, "theo": 0.1261, "change": -0.155, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T11:08:05", "percent_change": -54.386, "prev_day_close": 0.284999996423721}, {"option": "META260814C00460000", "bid": 128.75, "bid_size": 8.0, "ask": 135.1, "ask_size": 8.0, "iv": 0.7996, "open_interest": 1.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0003, "vega": 0.0204, "theta": -0.0323, "rho": 0.162, "theo": 131.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.67, "last_trade_time": "2026-07-31T12:45:32", "percent_change": 0.0, "prev_day_close": 93.8250007629394}, {"option": "META260814P00460000", "bid": 0.05, "bid_size": 66.0, "ask": 0.36, "ask_size": 81.0, "iv": 0.6284, "open_interest": 271.0, "volume": 2.0, "delta": -0.0071, "gamma": 0.0003, "vega": 0.0204, "theta": -0.0472, "rho": -0.0014, "theo": 0.1394, "change": -0.06, "open": 0.17, "high": 0.26, "low": 0.17, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T10:22:44", "percent_change": -18.75, "prev_day_close": 0.320000011473894}, {"option": "META260814C00462500", "bid": 126.05, "bid_size": 8.0, "ask": 132.6, "ask_size": 8.0, "iv": 0.77, "open_interest": 1.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0003, "vega": 0.0215, "theta": -0.0346, "rho": 0.1628, "theo": 128.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.07, "last_trade_time": "2026-07-31T12:51:46", "percent_change": 0.0, "prev_day_close": 91.3499984741211}, {"option": "META260814P00462500", "bid": 0.01, "bid_size": 33.0, "ask": 0.26, "ask_size": 57.0, "iv": 0.5853, "open_interest": 5.0, "volume": 3.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.0216, "theta": -0.0492, "rho": -0.0015, "theo": 0.1469, "change": -0.085, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T10:42:08", "percent_change": -23.9437, "prev_day_close": 0.354999989271164}, {"option": "META260814C00465000", "bid": 123.35, "bid_size": 8.0, "ask": 130.1, "ask_size": 8.0, "iv": 0.7398, "open_interest": 1.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0004, "vega": 0.0227, "theta": -0.037, "rho": 0.1636, "theo": 126.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.72, "last_trade_time": "2026-07-31T12:45:32", "percent_change": 0.0, "prev_day_close": 88.7749977111816}, {"option": "META260814P00465000", "bid": 0.06, "bid_size": 110.0, "ask": 0.38, "ask_size": 76.0, "iv": 0.6098, "open_interest": 108.0, "volume": 18.0, "delta": -0.008, "gamma": 0.0004, "vega": 0.0228, "theta": -0.0514, "rho": -0.0016, "theo": 0.155, "change": -0.295, "open": 0.16, "high": 0.16, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T13:23:25", "percent_change": -74.6835, "prev_day_close": 0.394999995827675}, {"option": "META260814C00467500", "bid": 121.3, "bid_size": 8.0, "ask": 127.6, "ask_size": 8.0, "iv": 0.7578, "open_interest": 1.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0004, "vega": 0.024, "theta": -0.0396, "rho": 0.1644, "theo": 123.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.14, "last_trade_time": "2026-07-31T12:51:46", "percent_change": 0.0, "prev_day_close": 86.4249992370606}, {"option": "META260814P00467500", "bid": 0.07, "bid_size": 169.0, "ask": 0.2, "ask_size": 189.0, "iv": 0.5622, "open_interest": 4.0, "volume": 5.0, "delta": -0.0085, "gamma": 0.0004, "vega": 0.0241, "theta": -0.0537, "rho": -0.0017, "theo": 0.1639, "change": -0.235, "open": 0.17, "high": 0.17, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:15:38", "percent_change": -66.1972, "prev_day_close": 0.355000004172325}, {"option": "META260814C00470000", "bid": 119.2, "bid_size": 8.0, "ask": 125.15, "ask_size": 8.0, "iv": 0.7711, "open_interest": 4.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0004, "vega": 0.0254, "theta": -0.0424, "rho": 0.1651, "theo": 121.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.45, "last_trade_time": "2026-07-30T10:15:16", "percent_change": 0.0, "prev_day_close": 84.0499992370606}, {"option": "META260814P00470000", "bid": 0.11, "bid_size": 41.0, "ask": 0.38, "ask_size": 171.0, "iv": 0.5942, "open_interest": 84.0, "volume": 91.0, "delta": -0.009, "gamma": 0.0004, "vega": 0.0255, "theta": -0.0562, "rho": -0.0018, "theo": 0.1736, "change": -0.3, "open": 0.29, "high": 0.3, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:29:17", "percent_change": -66.6667, "prev_day_close": 0.449999988079071}, {"option": "META260814C00472500", "bid": 116.2, "bid_size": 8.0, "ask": 122.65, "ask_size": 8.0, "iv": 0.7245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0004, "vega": 0.0269, "theta": -0.0454, "rho": 0.1659, "theo": 118.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "META260814P00472500", "bid": 0.03, "bid_size": 65.0, "ask": 0.49, "ask_size": 62.0, "iv": 0.5868, "open_interest": 0.0, "volume": 1.0, "delta": -0.0096, "gamma": 0.0004, "vega": 0.027, "theta": -0.0589, "rho": -0.0019, "theo": 0.1842, "change": -0.245, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T10:57:15", "percent_change": -45.7944, "prev_day_close": 0.53499998152256}, {"option": "META260814C00475000", "bid": 114.0, "bid_size": 8.0, "ask": 120.15, "ask_size": 8.0, "iv": 0.7287, "open_interest": 6.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0005, "vega": 0.0285, "theta": -0.0486, "rho": 0.1666, "theo": 116.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.93, "last_trade_time": "2026-07-30T14:40:04", "percent_change": 0.0, "prev_day_close": 79.4749984741211}, {"option": "META260814P00475000", "bid": 0.01, "bid_size": 38.0, "ask": 0.22, "ask_size": 39.0, "iv": 0.518, "open_interest": 182.0, "volume": 204.0, "delta": -0.0103, "gamma": 0.0005, "vega": 0.0286, "theta": -0.0618, "rho": -0.002, "theo": 0.1959, "change": -0.405, "open": 0.25, "high": 0.25, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T14:14:49", "percent_change": -70.4348, "prev_day_close": 0.575000017881394}, {"option": "META260814C00477500", "bid": 110.9, "bid_size": 8.0, "ask": 117.7, "ask_size": 8.0, "iv": 0.678, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0005, "vega": 0.0302, "theta": -0.052, "rho": 0.1674, "theo": 113.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.6000022888184}, {"option": "META260814P00477500", "bid": 0.09, "bid_size": 169.0, "ask": 0.57, "ask_size": 176.0, "iv": 0.5817, "open_interest": 13.0, "volume": 3.0, "delta": -0.0111, "gamma": 0.0005, "vega": 0.0303, "theta": -0.065, "rho": -0.0022, "theo": 0.2088, "change": -0.395, "open": 0.26, "high": 0.26, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:07:41", "percent_change": -69.9115, "prev_day_close": 0.564999997615814}, {"option": "META260814C00480000", "bid": 108.85, "bid_size": 22.0, "ask": 115.2, "ask_size": 13.0, "iv": 0.6927, "open_interest": 4.0, "volume": 1.0, "delta": 0.9882, "gamma": 0.0006, "vega": 0.0322, "theta": -0.0557, "rho": 0.1681, "theo": 111.1707, "change": 28.71, "open": 103.01, "high": 103.01, "low": 103.01, "tick": "up", "last_trade_price": 103.01, "last_trade_time": "2026-08-03T09:45:11", "percent_change": 38.6406, "prev_day_close": 74.2999992370606}, {"option": "META260814P00480000", "bid": 0.19, "bid_size": 4.0, "ask": 0.24, "ask_size": 1.0, "iv": 0.5363, "open_interest": 189.0, "volume": 206.0, "delta": -0.0119, "gamma": 0.0006, "vega": 0.0322, "theta": -0.0684, "rho": -0.0024, "theo": 0.2229, "change": -0.53, "open": 0.4, "high": 0.4, "low": 0.19, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:59:47", "percent_change": -68.8312, "prev_day_close": 0.770000010728836}, {"option": "META260814C00482500", "bid": 106.4, "bid_size": 8.0, "ask": 112.7, "ask_size": 8.0, "iv": 0.6808, "open_interest": 3.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0006, "vega": 0.0343, "theta": -0.0597, "rho": 0.1688, "theo": 108.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.41, "last_trade_time": "2026-07-30T12:05:59", "percent_change": 0.0, "prev_day_close": 71.9000015258789}, {"option": "META260814P00482500", "bid": 0.16, "bid_size": 90.0, "ask": 0.31, "ask_size": 202.0, "iv": 0.5309, "open_interest": 5.0, "volume": 1.0, "delta": -0.0127, "gamma": 0.0006, "vega": 0.0343, "theta": -0.0722, "rho": -0.0026, "theo": 0.2386, "change": -0.445, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T10:57:04", "percent_change": -58.9404, "prev_day_close": 0.754999995231628}, {"option": "META260814C00485000", "bid": 104.25, "bid_size": 8.0, "ask": 110.25, "ask_size": 8.0, "iv": 0.6883, "open_interest": 72.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0006, "vega": 0.0366, "theta": -0.064, "rho": 0.1695, "theo": 106.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.82, "last_trade_time": "2026-07-31T10:49:38", "percent_change": 0.0, "prev_day_close": 69.8249969482422}, {"option": "META260814P00485000", "bid": 0.18, "bid_size": 74.0, "ask": 0.44, "ask_size": 74.0, "iv": 0.5396, "open_interest": 168.0, "volume": 94.0, "delta": -0.0137, "gamma": 0.0006, "vega": 0.0367, "theta": -0.0762, "rho": -0.0028, "theo": 0.256, "change": -0.7, "open": 0.49, "high": 0.56, "low": 0.21, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:11:21", "percent_change": -74.4681, "prev_day_close": 0.940000027418136}, {"option": "META260814C00487500", "bid": 101.0, "bid_size": 8.0, "ask": 107.75, "ask_size": 8.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0007, "vega": 0.039, "theta": -0.0688, "rho": 0.1701, "theo": 103.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0750007629394}, {"option": "META260814P00487500", "bid": 0.17, "bid_size": 45.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.5072, "open_interest": 74.0, "volume": 19.0, "delta": -0.0148, "gamma": 0.0007, "vega": 0.0392, "theta": -0.0807, "rho": -0.0029, "theo": 0.2754, "change": -0.825, "open": 0.29, "high": 0.29, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T14:31:47", "percent_change": -78.1991, "prev_day_close": 1.05500000715256}, {"option": "META260814C00490000", "bid": 99.3, "bid_size": 42.0, "ask": 104.25, "ask_size": 37.0, "iv": 0.6026, "open_interest": 158.0, "volume": 101.0, "delta": 0.9841, "gamma": 0.0008, "vega": 0.0417, "theta": -0.0739, "rho": 0.1708, "theo": 101.2601, "change": 38.525, "open": 108.0, "high": 108.0, "low": 102.8, "tick": "down", "last_trade_price": 102.8, "last_trade_time": "2026-08-03T15:54:53", "percent_change": 59.9378, "prev_day_close": 64.2750015258789}, {"option": "META260814P00490000", "bid": 0.16, "bid_size": 68.0, "ask": 0.37, "ask_size": 69.0, "iv": 0.5037, "open_interest": 348.0, "volume": 196.0, "delta": -0.016, "gamma": 0.0008, "vega": 0.0418, "theta": -0.0856, "rho": -0.0032, "theo": 0.2971, "change": -0.965, "open": 0.51, "high": 0.8, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:25:57", "percent_change": -80.083, "prev_day_close": 1.20500004291534}, {"option": "META260814C00492500", "bid": 96.8, "bid_size": 8.0, "ask": 102.8, "ask_size": 8.0, "iv": 0.6482, "open_interest": 5.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0008, "vega": 0.0446, "theta": -0.0794, "rho": 0.1714, "theo": 98.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.22, "last_trade_time": "2026-07-30T10:40:38", "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "META260814P00492500", "bid": 0.08, "bid_size": 41.0, "ask": 0.49, "ask_size": 45.0, "iv": 0.497, "open_interest": 72.0, "volume": 62.0, "delta": -0.0174, "gamma": 0.0008, "vega": 0.0447, "theta": -0.0909, "rho": -0.0034, "theo": 0.3212, "change": -1.05, "open": 0.8, "high": 0.8, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T14:31:47", "percent_change": -77.2059, "prev_day_close": 1.36000001430511}, {"option": "META260814C00495000", "bid": 93.6, "bid_size": 8.0, "ask": 100.35, "ask_size": 8.0, "iv": 0.5987, "open_interest": 1.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0009, "vega": 0.0479, "theta": -0.0855, "rho": 0.1719, "theo": 96.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.65, "last_trade_time": "2026-07-30T13:55:00", "percent_change": 0.0, "prev_day_close": 60.2749996185303}, {"option": "META260814P00495000", "bid": 0.3, "bid_size": 19.0, "ask": 0.51, "ask_size": 61.0, "iv": 0.5113, "open_interest": 169.0, "volume": 26.0, "delta": -0.0188, "gamma": 0.0009, "vega": 0.0479, "theta": -0.0967, "rho": -0.0037, "theo": 0.3483, "change": -1.17, "open": 0.79, "high": 0.79, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:40:02", "percent_change": -78.5235, "prev_day_close": 1.4899999499321}, {"option": "META260814C00497500", "bid": 91.55, "bid_size": 8.0, "ask": 97.9, "ask_size": 8.0, "iv": 0.6108, "open_interest": 1.0, "volume": 142.0, "delta": 0.9796, "gamma": 0.001, "vega": 0.0514, "theta": -0.0921, "rho": 0.1725, "theo": 93.853, "change": 39.045, "open": 96.96, "high": 96.97, "low": 96.77, "tick": "no_change", "last_trade_price": 96.77, "last_trade_time": "2026-08-03T15:17:17", "percent_change": 67.6397, "prev_day_close": 57.7250003814697}, {"option": "META260814P00497500", "bid": 0.16, "bid_size": 70.0, "ask": 0.47, "ask_size": 43.0, "iv": 0.48, "open_interest": 108.0, "volume": 63.0, "delta": -0.0205, "gamma": 0.001, "vega": 0.0516, "theta": -0.103, "rho": -0.0041, "theo": 0.3786, "change": -1.325, "open": 1.05, "high": 1.05, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T14:51:45", "percent_change": -78.1711, "prev_day_close": 1.69499999284744}, {"option": "META260814C00500000", "bid": 88.65, "bid_size": 21.0, "ask": 95.4, "ask_size": 17.0, "iv": 0.5752, "open_interest": 23.0, "volume": 21.0, "delta": 0.9778, "gamma": 0.001, "vega": 0.0554, "theta": -0.0993, "rho": 0.173, "theo": 91.3909, "change": 40.69, "open": 95.55, "high": 95.55, "low": 94.53, "tick": "up", "last_trade_price": 94.54, "last_trade_time": "2026-08-03T11:29:58", "percent_change": 75.5617, "prev_day_close": 53.8500003814697}, {"option": "META260814P00500000", "bid": 0.36, "bid_size": 19.0, "ask": 0.51, "ask_size": 50.0, "iv": 0.492, "open_interest": 563.0, "volume": 276.0, "delta": -0.0223, "gamma": 0.0011, "vega": 0.0556, "theta": -0.11, "rho": -0.0044, "theo": 0.4127, "change": -1.5, "open": 1.04, "high": 1.25, "low": 0.37, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T15:55:39", "percent_change": -78.534, "prev_day_close": 1.9099999666214}, {"option": "META260814C00502500", "bid": 86.2, "bid_size": 8.0, "ask": 92.95, "ask_size": 8.0, "iv": 0.566, "open_interest": 2.0, "volume": 142.0, "delta": 0.9757, "gamma": 0.0012, "vega": 0.0596, "theta": -0.1072, "rho": 0.1734, "theo": 88.9332, "change": 38.93, "open": 91.99, "high": 92.04, "low": 91.85, "tick": "no_change", "last_trade_price": 91.88, "last_trade_time": "2026-08-03T15:17:17", "percent_change": 73.5222, "prev_day_close": 52.9500007629394}, {"option": "META260814P00502500", "bid": 0.41, "bid_size": 7.0, "ask": 0.54, "ask_size": 12.0, "iv": 0.4863, "open_interest": 288.0, "volume": 221.0, "delta": -0.0244, "gamma": 0.0012, "vega": 0.0598, "theta": -0.1176, "rho": -0.0048, "theo": 0.4513, "change": -1.725, "open": 1.33, "high": 1.37, "low": 0.41, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T15:40:44", "percent_change": -80.0464, "prev_day_close": 2.15499997138977}, {"option": "META260814C00505000", "bid": 83.75, "bid_size": 8.0, "ask": 90.5, "ask_size": 8.0, "iv": 0.5566, "open_interest": 2.0, "volume": 20.0, "delta": 0.9734, "gamma": 0.0012, "vega": 0.0642, "theta": -0.1158, "rho": 0.1738, "theo": 86.4804, "change": 39.31, "open": 89.61, "high": 89.61, "low": 89.6, "tick": "up", "last_trade_price": 89.61, "last_trade_time": "2026-08-03T11:29:58", "percent_change": 78.1511, "prev_day_close": 50.2999992370606}, {"option": "META260814P00505000", "bid": 0.26, "bid_size": 72.0, "ask": 0.59, "ask_size": 129.0, "iv": 0.4652, "open_interest": 128.0, "volume": 88.0, "delta": -0.0267, "gamma": 0.0013, "vega": 0.0643, "theta": -0.126, "rho": -0.0053, "theo": 0.4948, "change": -1.965, "open": 1.36, "high": 1.36, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:07:41", "percent_change": -81.7048, "prev_day_close": 2.40499997138977}, {"option": "META260814C00507500", "bid": 82.25, "bid_size": 8.0, "ask": 88.05, "ask_size": 8.0, "iv": 0.5884, "open_interest": 1.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0014, "vega": 0.0692, "theta": -0.1251, "rho": 0.1742, "theo": 84.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-07-30T09:34:24", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "META260814P00507500", "bid": 0.36, "bid_size": 38.0, "ask": 0.62, "ask_size": 37.0, "iv": 0.4635, "open_interest": 110.0, "volume": 4.0, "delta": -0.0292, "gamma": 0.0014, "vega": 0.0693, "theta": -0.1351, "rho": -0.0058, "theo": 0.5438, "change": -2.085, "open": 1.02, "high": 1.02, "low": 0.68, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-08-03T11:12:54", "percent_change": -75.4069, "prev_day_close": 2.76499998569489}, {"option": "META260814C00510000", "bid": 78.85, "bid_size": 8.0, "ask": 85.65, "ask_size": 8.0, "iv": 0.5391, "open_interest": 52.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0015, "vega": 0.0748, "theta": -0.1354, "rho": 0.1744, "theo": 81.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-07-31T12:34:59", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "META260814P00510000", "bid": 0.49, "bid_size": 33.0, "ask": 0.65, "ask_size": 77.0, "iv": 0.4628, "open_interest": 434.0, "volume": 183.0, "delta": -0.0321, "gamma": 0.0015, "vega": 0.0752, "theta": -0.1451, "rho": -0.0064, "theo": 0.5991, "change": -2.535, "open": 1.87, "high": 1.87, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T15:35:51", "percent_change": -82.439, "prev_day_close": 3.07500004768372}, {"option": "META260814C00512500", "bid": 77.25, "bid_size": 8.0, "ask": 83.2, "ask_size": 8.0, "iv": 0.5635, "open_interest": 3.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0016, "vega": 0.0809, "theta": -0.1465, "rho": 0.1746, "theo": 79.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.02, "last_trade_time": "2026-07-31T09:36:34", "percent_change": 0.0, "prev_day_close": 43.8249988555908}, {"option": "META260814P00512500", "bid": 0.41, "bid_size": 77.0, "ask": 0.71, "ask_size": 69.0, "iv": 0.4485, "open_interest": 94.0, "volume": 22.0, "delta": -0.0353, "gamma": 0.0016, "vega": 0.0812, "theta": -0.156, "rho": -0.0069, "theo": 0.6621, "change": -2.745, "open": 0.78, "high": 0.99, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-03T12:08:43", "percent_change": -80.146, "prev_day_close": 3.42499995231628}, {"option": "META260814C00515000", "bid": 73.9, "bid_size": 8.0, "ask": 80.75, "ask_size": 8.0, "iv": 0.5162, "open_interest": 18.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0018, "vega": 0.0875, "theta": -0.1587, "rho": 0.1748, "theo": 76.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-07-30T14:48:10", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "META260814P00515000", "bid": 0.68, "bid_size": 18.0, "ask": 0.8, "ask_size": 7.0, "iv": 0.4584, "open_interest": 379.0, "volume": 91.0, "delta": -0.0389, "gamma": 0.0018, "vega": 0.0877, "theta": -0.168, "rho": -0.0076, "theo": 0.7334, "change": -3.05, "open": 2.19, "high": 2.19, "low": 0.69, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T15:28:08", "percent_change": -80.2632, "prev_day_close": 3.79999995231628}, {"option": "META260814C00517500", "bid": 71.8, "bid_size": 8.0, "ask": 78.35, "ask_size": 8.0, "iv": 0.5215, "open_interest": 10.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0019, "vega": 0.0946, "theta": -0.1719, "rho": 0.1748, "theo": 74.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.57, "last_trade_time": "2026-07-31T09:33:41", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "META260814P00517500", "bid": 0.68, "bid_size": 19.0, "ask": 0.91, "ask_size": 42.0, "iv": 0.4513, "open_interest": 88.0, "volume": 47.0, "delta": -0.0429, "gamma": 0.002, "vega": 0.0947, "theta": -0.181, "rho": -0.0084, "theo": 0.8139, "change": -3.435, "open": 1.02, "high": 1.09, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T12:08:03", "percent_change": -80.3509, "prev_day_close": 4.27500009536743}, {"option": "META260814C00520000", "bid": 69.5, "bid_size": 20.0, "ask": 75.85, "ask_size": 21.0, "iv": 0.5138, "open_interest": 45.0, "volume": 3.0, "delta": 0.9529, "gamma": 0.0021, "vega": 0.1024, "theta": -0.1862, "rho": 0.1747, "theo": 71.9125, "change": 38.55, "open": 74.0, "high": 75.65, "low": 72.64, "tick": "up", "last_trade_price": 75.65, "last_trade_time": "2026-08-03T11:49:17", "percent_change": 103.908, "prev_day_close": 37.1000003814697}, {"option": "META260814P00520000", "bid": 0.74, "bid_size": 41.0, "ask": 0.94, "ask_size": 26.0, "iv": 0.4426, "open_interest": 485.0, "volume": 331.0, "delta": -0.0473, "gamma": 0.0021, "vega": 0.103, "theta": -0.1951, "rho": -0.0094, "theo": 0.9051, "change": -4.04, "open": 2.61, "high": 2.61, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-08-03T15:51:17", "percent_change": -83.299, "prev_day_close": 4.84999990463257}, {"option": "META260814C00522500", "bid": 67.0, "bid_size": 8.0, "ask": 73.35, "ask_size": 8.0, "iv": 0.4985, "open_interest": 15.0, "volume": 4.0, "delta": 0.948, "gamma": 0.0023, "vega": 0.1109, "theta": -0.2018, "rho": 0.1746, "theo": 69.5196, "change": 33.925, "open": 45.57, "high": 70.0, "low": 45.57, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-08-03T09:55:25", "percent_change": 94.0402, "prev_day_close": 36.0749988555908}, {"option": "META260814P00522500", "bid": 0.85, "bid_size": 37.0, "ask": 1.1, "ask_size": 58.0, "iv": 0.4423, "open_interest": 18.0, "volume": 24.0, "delta": -0.0523, "gamma": 0.0023, "vega": 0.1113, "theta": -0.2105, "rho": -0.0101, "theo": 1.009, "change": -4.325, "open": 3.65, "high": 3.65, "low": 0.93, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -81.2207, "prev_day_close": 5.32500004768372}, {"option": "META260814C00525000", "bid": 64.5, "bid_size": 17.0, "ask": 71.2, "ask_size": 30.0, "iv": 0.4952, "open_interest": 130.0, "volume": 11.0, "delta": 0.9425, "gamma": 0.0025, "vega": 0.1198, "theta": -0.2185, "rho": 0.1742, "theo": 67.1404, "change": 36.55, "open": 43.42, "high": 70.85, "low": 38.4, "tick": "up", "last_trade_price": 70.85, "last_trade_time": "2026-08-03T15:35:07", "percent_change": 106.56, "prev_day_close": 34.2999992370606}, {"option": "META260814P00525000", "bid": 1.0, "bid_size": 8.0, "ask": 1.22, "ask_size": 18.0, "iv": 0.4405, "open_interest": 236.0, "volume": 315.0, "delta": -0.0578, "gamma": 0.0025, "vega": 0.1201, "theta": -0.2271, "rho": -0.0113, "theo": 1.1265, "change": -5.005, "open": 2.85, "high": 2.85, "low": 1.04, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-08-03T15:57:03", "percent_change": -81.7143, "prev_day_close": 6.125}, {"option": "META260814C00527500", "bid": 62.0, "bid_size": 15.0, "ask": 68.8, "ask_size": 15.0, "iv": 0.483, "open_interest": 7.0, "volume": 5.0, "delta": 0.9364, "gamma": 0.0028, "vega": 0.1295, "theta": -0.2366, "rho": 0.1738, "theo": 64.7766, "change": 35.375, "open": 64.3, "high": 69.01, "low": 64.3, "tick": "down", "last_trade_price": 67.85, "last_trade_time": "2026-08-03T12:25:07", "percent_change": 108.93, "prev_day_close": 32.4750003814697}, {"option": "META260814P00527500", "bid": 1.1, "bid_size": 27.0, "ask": 1.31, "ask_size": 35.0, "iv": 0.4342, "open_interest": 74.0, "volume": 20.0, "delta": -0.0639, "gamma": 0.0028, "vega": 0.1297, "theta": -0.2449, "rho": -0.0125, "theo": 1.2592, "change": -5.32, "open": 4.1, "high": 4.1, "low": 1.17, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-08-03T15:13:01", "percent_change": -81.8462, "prev_day_close": 6.5}, {"option": "META260814C00530000", "bid": 61.3, "bid_size": 5.0, "ask": 65.35, "ask_size": 39.0, "iv": 0.4947, "open_interest": 365.0, "volume": 98.0, "delta": 0.9296, "gamma": 0.003, "vega": 0.14, "theta": -0.2559, "rho": 0.1733, "theo": 62.43, "change": 35.475, "open": 38.82, "high": 68.92, "low": 38.82, "tick": "up", "last_trade_price": 66.1, "last_trade_time": "2026-08-03T15:35:08", "percent_change": 115.837, "prev_day_close": 30.625}, {"option": "META260814P00530000", "bid": 1.24, "bid_size": 31.0, "ask": 1.5, "ask_size": 30.0, "iv": 0.4326, "open_interest": 344.0, "volume": 208.0, "delta": -0.0707, "gamma": 0.003, "vega": 0.1407, "theta": -0.2641, "rho": -0.0135, "theo": 1.4095, "change": -5.875, "open": 5.03, "high": 5.03, "low": 1.26, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T15:54:00", "percent_change": -81.3149, "prev_day_close": 7.22499990463257}, {"option": "META260814C00532500", "bid": 57.5, "bid_size": 25.0, "ask": 64.15, "ask_size": 25.0, "iv": 0.4772, "open_interest": 97.0, "volume": 11.0, "delta": 0.9222, "gamma": 0.0033, "vega": 0.1511, "theta": -0.2765, "rho": 0.1725, "theo": 60.103, "change": 34.85, "open": 52.0, "high": 63.8, "low": 52.0, "tick": "up", "last_trade_price": 63.8, "last_trade_time": "2026-08-03T15:35:09", "percent_change": 120.38, "prev_day_close": 28.9499998092651}, {"option": "META260814P00532500", "bid": 1.41, "bid_size": 26.0, "ask": 1.68, "ask_size": 32.0, "iv": 0.4302, "open_interest": 97.0, "volume": 11.0, "delta": -0.0782, "gamma": 0.0033, "vega": 0.1515, "theta": -0.2846, "rho": -0.0151, "theo": 1.5796, "change": -6.545, "open": 2.43, "high": 2.43, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-08-03T15:13:01", "percent_change": -81.5576, "prev_day_close": 8.02500009536743}, {"option": "META260814C00535000", "bid": 56.45, "bid_size": 45.0, "ask": 59.6, "ask_size": 52.0, "iv": 0.4438, "open_interest": 494.0, "volume": 167.0, "delta": 0.914, "gamma": 0.0035, "vega": 0.1627, "theta": -0.2985, "rho": 0.1716, "theo": 57.7974, "change": 30.5, "open": 34.97, "high": 64.22, "low": 34.97, "tick": "down", "last_trade_price": 57.6, "last_trade_time": "2026-08-03T15:58:42", "percent_change": 112.546, "prev_day_close": 27.1000003814697}, {"option": "META260814P00535000", "bid": 1.62, "bid_size": 19.0, "ask": 1.86, "ask_size": 28.0, "iv": 0.428, "open_interest": 222.0, "volume": 290.0, "delta": -0.0864, "gamma": 0.0036, "vega": 0.163, "theta": -0.3064, "rho": -0.0167, "theo": 1.7708, "change": -7.155, "open": 3.82, "high": 3.85, "low": 1.61, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-08-03T15:57:03", "percent_change": -80.6197, "prev_day_close": 8.875}, {"option": "META260814C00537500", "bid": 54.35, "bid_size": 8.0, "ask": 59.55, "ask_size": 25.0, "iv": 0.5013, "open_interest": 82.0, "volume": 59.0, "delta": 0.905, "gamma": 0.0038, "vega": 0.1751, "theta": -0.3216, "rho": 0.1706, "theo": 55.5155, "change": 32.825, "open": 41.15, "high": 61.22, "low": 40.79, "tick": "down", "last_trade_price": 58.45, "last_trade_time": "2026-08-03T13:25:22", "percent_change": 128.098, "prev_day_close": 25.625}, {"option": "META260814P00537500", "bid": 1.83, "bid_size": 13.0, "ask": 2.08, "ask_size": 26.0, "iv": 0.4257, "open_interest": 33.0, "volume": 36.0, "delta": -0.0955, "gamma": 0.0039, "vega": 0.176, "theta": -0.3294, "rho": -0.0181, "theo": 1.9858, "change": -7.865, "open": 4.55, "high": 4.55, "low": 1.9, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-08-03T15:56:19", "percent_change": -80.0509, "prev_day_close": 9.82499980926514}, {"option": "META260814C00540000", "bid": 51.0, "bid_size": 25.0, "ask": 55.2, "ask_size": 25.0, "iv": 0.4164, "open_interest": 205.0, "volume": 52.0, "delta": 0.8952, "gamma": 0.0042, "vega": 0.1881, "theta": -0.346, "rho": 0.1693, "theo": 53.2601, "change": 32.6, "open": 36.15, "high": 59.02, "low": 36.15, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-08-03T15:06:02", "percent_change": 136.402, "prev_day_close": 23.8999996185303}, {"option": "META260814P00540000", "bid": 2.06, "bid_size": 23.0, "ask": 2.44, "ask_size": 70.0, "iv": 0.4264, "open_interest": 227.0, "volume": 250.0, "delta": -0.1054, "gamma": 0.0042, "vega": 0.1887, "theta": -0.3537, "rho": -0.0201, "theo": 2.2282, "change": -8.635, "open": 6.95, "high": 7.13, "low": 1.92, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-08-03T15:59:19", "percent_change": -80.5128, "prev_day_close": 10.7249999046326}, {"option": "META260814C00542500", "bid": 48.45, "bid_size": 22.0, "ask": 54.05, "ask_size": 30.0, "iv": 0.4339, "open_interest": 42.0, "volume": 19.0, "delta": 0.8845, "gamma": 0.0045, "vega": 0.2014, "theta": -0.3714, "rho": 0.1679, "theo": 51.0334, "change": 31.075, "open": 28.29, "high": 56.77, "low": 28.29, "tick": "down", "last_trade_price": 53.55, "last_trade_time": "2026-08-03T15:12:51", "percent_change": 138.265, "prev_day_close": 22.4750003814697}, {"option": "META260814P00542500", "bid": 2.17, "bid_size": 4.0, "ask": 2.63, "ask_size": 3.0, "iv": 0.4233, "open_interest": 104.0, "volume": 21.0, "delta": -0.1161, "gamma": 0.0045, "vega": 0.2018, "theta": -0.379, "rho": -0.0223, "theo": 2.4988, "change": -9.335, "open": 5.0, "high": 5.0, "low": 2.25, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-08-03T15:21:19", "percent_change": -79.6162, "prev_day_close": 11.7249999046326}, {"option": "META260814C00545000", "bid": 46.25, "bid_size": 22.0, "ask": 52.7, "ask_size": 39.0, "iv": 0.4502, "open_interest": 177.0, "volume": 45.0, "delta": 0.8729, "gamma": 0.0048, "vega": 0.2153, "theta": -0.3978, "rho": 0.1662, "theo": 48.8379, "change": 31.275, "open": 28.9, "high": 52.35, "low": 28.9, "tick": "up", "last_trade_price": 52.35, "last_trade_time": "2026-08-03T15:35:10", "percent_change": 148.399, "prev_day_close": 21.0749998092651}, {"option": "META260814P00545000", "bid": 2.62, "bid_size": 5.0, "ask": 2.92, "ask_size": 16.0, "iv": 0.4199, "open_interest": 196.0, "volume": 88.0, "delta": -0.1278, "gamma": 0.0048, "vega": 0.2165, "theta": -0.4052, "rho": -0.0241, "theo": 2.8003, "change": -10.18, "open": 6.68, "high": 6.68, "low": 2.51, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-08-03T15:57:13", "percent_change": -78.9147, "prev_day_close": 12.9000000953674}, {"option": "META260814C00547500", "bid": 44.65, "bid_size": 22.0, "ask": 49.9, "ask_size": 34.0, "iv": 0.4453, "open_interest": 90.0, "volume": 26.0, "delta": 0.8603, "gamma": 0.0051, "vega": 0.2297, "theta": -0.4249, "rho": 0.1643, "theo": 46.6764, "change": 30.4, "open": 35.1, "high": 50.15, "low": 35.1, "tick": "up", "last_trade_price": 50.15, "last_trade_time": "2026-08-03T15:35:11", "percent_change": 153.924, "prev_day_close": 19.75}, {"option": "META260814P00547500", "bid": 2.97, "bid_size": 5.0, "ask": 3.35, "ask_size": 25.0, "iv": 0.4207, "open_interest": 596.0, "volume": 594.0, "delta": -0.1404, "gamma": 0.0052, "vega": 0.2304, "theta": -0.4323, "rho": -0.0265, "theo": 3.1376, "change": -10.86, "open": 10.32, "high": 10.32, "low": 2.77, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-08-03T15:21:19", "percent_change": -78.4116, "prev_day_close": 13.8500003814697}, {"option": "META260814C00550000", "bid": 43.25, "bid_size": 22.0, "ask": 46.55, "ask_size": 22.0, "iv": 0.4325, "open_interest": 377.0, "volume": 228.0, "delta": 0.8468, "gamma": 0.0055, "vega": 0.244, "theta": -0.4526, "rho": 0.1623, "theo": 44.5515, "change": 26.81, "open": 25.0, "high": 50.35, "low": 22.31, "tick": "down", "last_trade_price": 45.26, "last_trade_time": "2026-08-03T15:58:45", "percent_change": 145.312, "prev_day_close": 18.4499998092651}, {"option": "META260814P00550000", "bid": 2.79, "bid_size": 56.0, "ask": 3.7, "ask_size": 18.0, "iv": 0.4071, "open_interest": 1689.0, "volume": 2627.0, "delta": -0.154, "gamma": 0.0055, "vega": 0.2445, "theta": -0.46, "rho": -0.0293, "theo": 3.5105, "change": -11.525, "open": 10.38, "high": 10.38, "low": 3.05, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -76.7055, "prev_day_close": 15.0250000953674}, {"option": "META260814C00552500", "bid": 40.75, "bid_size": 22.0, "ask": 44.05, "ask_size": 37.0, "iv": 0.4144, "open_interest": 61.0, "volume": 18.0, "delta": 0.8324, "gamma": 0.0058, "vega": 0.2586, "theta": -0.4808, "rho": 0.16, "theo": 42.4653, "change": 28.575, "open": 23.0, "high": 47.75, "low": 23.0, "tick": "down", "last_trade_price": 45.8, "last_trade_time": "2026-08-03T15:35:12", "percent_change": 165.893, "prev_day_close": 17.2249994277954}, {"option": "META260814P00552500", "bid": 3.5, "bid_size": 49.0, "ask": 4.3, "ask_size": 49.0, "iv": 0.4161, "open_interest": 5.0, "volume": 36.0, "delta": -0.1685, "gamma": 0.0059, "vega": 0.2599, "theta": -0.488, "rho": -0.0321, "theo": 3.9218, "change": -12.475, "open": 6.62, "high": 6.62, "low": 3.87, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T14:16:31", "percent_change": -75.264, "prev_day_close": 16.5749998092651}, {"option": "META260814C00555000", "bid": 38.55, "bid_size": 25.0, "ask": 41.85, "ask_size": 27.0, "iv": 0.4075, "open_interest": 196.0, "volume": 133.0, "delta": 0.817, "gamma": 0.0062, "vega": 0.2734, "theta": -0.509, "rho": 0.1574, "theo": 40.4208, "change": 27.7, "open": 21.05, "high": 46.25, "low": 21.03, "tick": "up", "last_trade_price": 43.8, "last_trade_time": "2026-08-03T15:35:09", "percent_change": 172.05, "prev_day_close": 16.0999994277954}, {"option": "META260814P00555000", "bid": 4.1, "bid_size": 18.0, "ask": 4.65, "ask_size": 20.0, "iv": 0.4157, "open_interest": 251.0, "volume": 110.0, "delta": -0.184, "gamma": 0.0062, "vega": 0.2742, "theta": -0.5162, "rho": -0.0344, "theo": 4.3771, "change": -13.445, "open": 9.61, "high": 9.61, "low": 3.9, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-08-03T15:56:39", "percent_change": -75.4278, "prev_day_close": 17.8250007629395}, {"option": "META260814C00557500", "bid": 36.3, "bid_size": 28.0, "ask": 39.6, "ask_size": 24.0, "iv": 0.398, "open_interest": 79.0, "volume": 10.0, "delta": 0.8007, "gamma": 0.0065, "vega": 0.2878, "theta": -0.5371, "rho": 0.1547, "theo": 38.4205, "change": 28.72, "open": 31.64, "high": 43.72, "low": 31.64, "tick": "up", "last_trade_price": 43.72, "last_trade_time": "2026-08-03T12:30:35", "percent_change": 191.467, "prev_day_close": 15.0}, {"option": "META260814P00557500", "bid": 4.4, "bid_size": 212.0, "ask": 5.3, "ask_size": 189.0, "iv": 0.4138, "open_interest": 8.0, "volume": 19.0, "delta": -0.2004, "gamma": 0.0066, "vega": 0.2884, "theta": -0.5443, "rho": -0.0377, "theo": 4.8751, "change": -14.375, "open": 5.5, "high": 5.5, "low": 4.32, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-08-03T15:58:33", "percent_change": -74.7724, "prev_day_close": 19.2250003814697}, {"option": "META260814C00560000", "bid": 35.45, "bid_size": 36.0, "ask": 37.3, "ask_size": 7.0, "iv": 0.4107, "open_interest": 263.0, "volume": 110.0, "delta": 0.7835, "gamma": 0.0069, "vega": 0.302, "theta": -0.5648, "rho": 0.1518, "theo": 36.4659, "change": 22.32, "open": 19.19, "high": 42.47, "low": 17.78, "tick": "down", "last_trade_price": 36.27, "last_trade_time": "2026-08-03T15:59:25", "percent_change": 160.0, "prev_day_close": 13.9499998092651}, {"option": "META260814P00560000", "bid": 5.1, "bid_size": 17.0, "ask": 5.65, "ask_size": 22.0, "iv": 0.4123, "open_interest": 308.0, "volume": 183.0, "delta": -0.2177, "gamma": 0.0069, "vega": 0.3035, "theta": -0.5719, "rho": -0.0398, "theo": 5.4186, "change": -15.425, "open": 15.71, "high": 15.71, "low": 4.74, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -74.2479, "prev_day_close": 20.7750005722046}, {"option": "META260814C00562500", "bid": 33.5, "bid_size": 50.0, "ask": 36.35, "ask_size": 100.0, "iv": 0.4244, "open_interest": 30.0, "volume": 7.0, "delta": 0.7654, "gamma": 0.0072, "vega": 0.3161, "theta": -0.5918, "rho": 0.1487, "theo": 34.5599, "change": 18.6, "open": 16.0, "high": 36.26, "low": 16.0, "tick": "down", "last_trade_price": 31.55, "last_trade_time": "2026-08-03T10:41:20", "percent_change": 143.629, "prev_day_close": 12.9499998092651}, {"option": "META260814P00562500", "bid": 5.4, "bid_size": 51.0, "ask": 6.45, "ask_size": 36.0, "iv": 0.4101, "open_interest": 27.0, "volume": 30.0, "delta": -0.236, "gamma": 0.0073, "vega": 0.3169, "theta": -0.5989, "rho": -0.0435, "theo": 6.0137, "change": -16.27, "open": 15.89, "high": 15.89, "low": 5.32, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-08-03T14:24:31", "percent_change": -73.1236, "prev_day_close": 22.25}, {"option": "META260814C00565000", "bid": 31.7, "bid_size": 52.0, "ask": 34.45, "ask_size": 63.0, "iv": 0.4234, "open_interest": 75.0, "volume": 59.0, "delta": 0.7464, "gamma": 0.0075, "vega": 0.3293, "theta": -0.6179, "rho": 0.1454, "theo": 32.7048, "change": 21.925, "open": 16.34, "high": 34.87, "low": 15.5, "tick": "up", "last_trade_price": 33.95, "last_trade_time": "2026-08-03T11:47:39", "percent_change": 182.328, "prev_day_close": 12.0250000953674}, {"option": "META260814P00565000", "bid": 6.2, "bid_size": 44.0, "ask": 6.9, "ask_size": 25.0, "iv": 0.4089, "open_interest": 131.0, "volume": 211.0, "delta": -0.255, "gamma": 0.0076, "vega": 0.3299, "theta": -0.6249, "rho": -0.0474, "theo": 6.6577, "change": -17.25, "open": 16.33, "high": 18.9, "low": 6.15, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T15:53:50", "percent_change": -72.6316, "prev_day_close": 23.75}, {"option": "META260814C00567500", "bid": 29.9, "bid_size": 25.0, "ask": 32.45, "ask_size": 29.0, "iv": 0.4195, "open_interest": 18.0, "volume": 17.0, "delta": 0.7267, "gamma": 0.0078, "vega": 0.3419, "theta": -0.6428, "rho": 0.1419, "theo": 30.9017, "change": 22.19, "open": 15.0, "high": 33.29, "low": 15.0, "tick": "up", "last_trade_price": 33.29, "last_trade_time": "2026-08-03T13:25:18", "percent_change": 199.91, "prev_day_close": 11.0999999046326}, {"option": "META260814P00567500", "bid": 6.7, "bid_size": 97.0, "ask": 7.8, "ask_size": 77.0, "iv": 0.4085, "open_interest": 0.0, "volume": 85.0, "delta": -0.2749, "gamma": 0.0079, "vega": 0.3433, "theta": -0.6497, "rho": -0.0496, "theo": 7.3537, "change": -18.105, "open": 16.2, "high": 16.2, "low": 6.3, "tick": "up", "last_trade_price": 7.27, "last_trade_time": "2026-08-03T15:57:08", "percent_change": -71.3498, "prev_day_close": 25.375}, {"option": "META260814C00570000", "bid": 28.2, "bid_size": 54.0, "ask": 30.85, "ask_size": 110.0, "iv": 0.4215, "open_interest": 128.0, "volume": 178.0, "delta": 0.7062, "gamma": 0.0081, "vega": 0.354, "theta": -0.6661, "rho": 0.1381, "theo": 29.1533, "change": 21.525, "open": 14.08, "high": 32.48, "low": 14.08, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-08-03T15:19:40", "percent_change": 215.789, "prev_day_close": 9.97499990463257}, {"option": "META260814P00570000", "bid": 7.75, "bid_size": 1.0, "ask": 8.35, "ask_size": 6.0, "iv": 0.4093, "open_interest": 230.0, "volume": 390.0, "delta": -0.2955, "gamma": 0.0082, "vega": 0.3548, "theta": -0.673, "rho": -0.0537, "theo": 8.1076, "change": -19.045, "open": 19.91, "high": 19.91, "low": 6.93, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-08-03T15:57:08", "percent_change": -70.3416, "prev_day_close": 27.0749998092651}, {"option": "META260814C00572500", "bid": 26.7, "bid_size": 36.0, "ask": 28.2, "ask_size": 8.0, "iv": 0.4102, "open_interest": 59.0, "volume": 40.0, "delta": 0.6851, "gamma": 0.0084, "vega": 0.3649, "theta": -0.6877, "rho": 0.1343, "theo": 27.4614, "change": 19.575, "open": 13.11, "high": 31.38, "low": 13.11, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-03T15:47:44", "percent_change": 207.692, "prev_day_close": 9.42500019073486}, {"option": "META260814P00572500", "bid": 8.35, "bid_size": 43.0, "ask": 9.25, "ask_size": 49.0, "iv": 0.4073, "open_interest": 2.0, "volume": 149.0, "delta": -0.3168, "gamma": 0.0085, "vega": 0.3654, "theta": -0.6945, "rho": -0.0575, "theo": 8.9157, "change": -20.505, "open": 17.1, "high": 17.1, "low": 7.66, "tick": "no_change", "last_trade_price": 8.27, "last_trade_time": "2026-08-03T15:45:54", "percent_change": -71.2598, "prev_day_close": 28.7750005722046}, {"option": "META260814C00575000", "bid": 25.05, "bid_size": 66.0, "ask": 27.05, "ask_size": 80.0, "iv": 0.416, "open_interest": 236.0, "volume": 99.0, "delta": 0.6634, "gamma": 0.0086, "vega": 0.3748, "theta": -0.7074, "rho": 0.1303, "theo": 25.8269, "change": 16.965, "open": 11.86, "high": 29.66, "low": 10.7, "tick": "down", "last_trade_price": 25.69, "last_trade_time": "2026-08-03T14:14:45", "percent_change": 194.441, "prev_day_close": 8.72499990463257}, {"option": "META260814P00575000", "bid": 9.35, "bid_size": 5.0, "ask": 10.15, "ask_size": 5.0, "iv": 0.4092, "open_interest": 267.0, "volume": 254.0, "delta": -0.3387, "gamma": 0.0087, "vega": 0.3758, "theta": -0.7141, "rho": -0.0602, "theo": 9.7816, "change": -20.815, "open": 23.11, "high": 23.11, "low": 8.35, "tick": "no_change", "last_trade_price": 9.71, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -68.19, "prev_day_close": 30.5249996185303}, {"option": "META260814C00577500", "bid": 23.35, "bid_size": 72.0, "ask": 25.5, "ask_size": 91.0, "iv": 0.4143, "open_interest": 35.0, "volume": 87.0, "delta": 0.6411, "gamma": 0.0089, "vega": 0.3838, "theta": -0.7249, "rho": 0.1261, "theo": 24.252, "change": 17.005, "open": 17.8, "high": 29.24, "low": 17.6, "tick": "down", "last_trade_price": 24.83, "last_trade_time": "2026-08-03T15:57:08", "percent_change": 217.316, "prev_day_close": 7.82499980926514}, {"option": "META260814P00577500", "bid": 10.2, "bid_size": 43.0, "ask": 11.2, "ask_size": 63.0, "iv": 0.4095, "open_interest": 1.0, "volume": 59.0, "delta": -0.3611, "gamma": 0.0089, "vega": 0.3843, "theta": -0.7315, "rho": -0.0645, "theo": 10.7103, "change": -21.775, "open": 12.3, "high": 12.3, "low": 9.9, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T15:58:33", "percent_change": -67.2587, "prev_day_close": 32.375}, {"option": "META260814C00580000", "bid": 21.9, "bid_size": 75.0, "ask": 23.9, "ask_size": 85.0, "iv": 0.4137, "open_interest": 203.0, "volume": 390.0, "delta": 0.6184, "gamma": 0.009, "vega": 0.3913, "theta": -0.74, "rho": 0.1219, "theo": 22.7379, "change": 16.045, "open": 9.25, "high": 27.61, "low": 9.25, "tick": "up", "last_trade_price": 23.27, "last_trade_time": "2026-08-03T15:59:25", "percent_change": 222.076, "prev_day_close": 7.22499990463257}, {"option": "META260814P00580000", "bid": 11.15, "bid_size": 38.0, "ask": 12.1, "ask_size": 31.0, "iv": 0.4077, "open_interest": 317.0, "volume": 489.0, "delta": -0.384, "gamma": 0.0091, "vega": 0.3917, "theta": -0.7466, "rho": -0.0684, "theo": 11.6972, "change": -23.505, "open": 23.5, "high": 23.5, "low": 10.0, "tick": "up", "last_trade_price": 11.12, "last_trade_time": "2026-08-03T15:53:50", "percent_change": -67.8845, "prev_day_close": 34.625}, {"option": "META260814C00582500", "bid": 20.9, "bid_size": 39.0, "ask": 21.95, "ask_size": 74.0, "iv": 0.4129, "open_interest": 23.0, "volume": 124.0, "delta": 0.5954, "gamma": 0.0092, "vega": 0.3976, "theta": -0.7527, "rho": 0.1176, "theo": 21.285, "change": 14.59, "open": 11.0, "high": 26.53, "low": 11.0, "tick": "down", "last_trade_price": 21.39, "last_trade_time": "2026-08-03T15:58:10", "percent_change": 214.559, "prev_day_close": 6.79999995231628}, {"option": "META260814P00582500", "bid": 12.2, "bid_size": 60.0, "ask": 13.0, "ask_size": 18.0, "iv": 0.4057, "open_interest": 1.0, "volume": 24.0, "delta": -0.4072, "gamma": 0.0093, "vega": 0.3981, "theta": -0.7592, "rho": -0.071, "theo": 12.746, "change": -22.65, "open": 17.25, "high": 17.3, "low": 10.75, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T14:14:48", "percent_change": -63.5344, "prev_day_close": 35.6499996185303}, {"option": "META260814C00585000", "bid": 19.55, "bid_size": 18.0, "ask": 20.55, "ask_size": 8.0, "iv": 0.4132, "open_interest": 123.0, "volume": 720.0, "delta": 0.572, "gamma": 0.0093, "vega": 0.4027, "theta": -0.7628, "rho": 0.1131, "theo": 19.8948, "change": 14.71, "open": 12.0, "high": 25.0, "low": 12.0, "tick": "down", "last_trade_price": 20.81, "last_trade_time": "2026-08-03T15:46:54", "percent_change": 241.148, "prev_day_close": 6.09999990463257}, {"option": "META260814P00585000", "bid": 13.25, "bid_size": 65.0, "ask": 14.25, "ask_size": 33.0, "iv": 0.4066, "open_interest": 148.0, "volume": 146.0, "delta": -0.4307, "gamma": 0.0094, "vega": 0.4029, "theta": -0.7691, "rho": -0.0755, "theo": 13.8608, "change": -25.53, "open": 20.35, "high": 20.35, "low": 11.78, "tick": "down", "last_trade_price": 12.97, "last_trade_time": "2026-08-03T15:53:09", "percent_change": -66.3117, "prev_day_close": 38.5}, {"option": "META260814C00587500", "bid": 17.8, "bid_size": 43.0, "ask": 19.2, "ask_size": 29.0, "iv": 0.4077, "open_interest": 20.0, "volume": 113.0, "delta": 0.5486, "gamma": 0.0094, "vega": 0.4063, "theta": -0.7703, "rho": 0.1086, "theo": 18.5679, "change": 15.4, "open": 7.55, "high": 21.47, "low": 7.55, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-08-03T14:55:41", "percent_change": 280.0, "prev_day_close": 5.5}, {"option": "META260814P00587500", "bid": 14.4, "bid_size": 46.0, "ask": 15.4, "ask_size": 26.0, "iv": 0.406, "open_interest": 5.0, "volume": 118.0, "delta": -0.4543, "gamma": 0.0095, "vega": 0.4063, "theta": -0.7764, "rho": -0.0792, "theo": 15.036, "change": -25.43, "open": 15.0, "high": 18.5, "low": 13.1, "tick": "up", "last_trade_price": 14.12, "last_trade_time": "2026-08-03T15:52:14", "percent_change": -64.2984, "prev_day_close": 39.5499992370606}, {"option": "META260814C00590000", "bid": 16.55, "bid_size": 59.0, "ask": 18.0, "ask_size": 20.0, "iv": 0.4088, "open_interest": 1030.0, "volume": 1492.0, "delta": 0.525, "gamma": 0.0094, "vega": 0.4085, "theta": -0.775, "rho": 0.1041, "theo": 17.3034, "change": 13.275, "open": 7.64, "high": 22.0, "low": 6.5, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-08-03T15:49:01", "percent_change": 259.024, "prev_day_close": 5.125}, {"option": "META260814P00590000", "bid": 15.65, "bid_size": 9.0, "ask": 16.6, "ask_size": 5.0, "iv": 0.4076, "open_interest": 334.0, "volume": 754.0, "delta": -0.4781, "gamma": 0.0095, "vega": 0.4082, "theta": -0.781, "rho": -0.0816, "theo": 16.2747, "change": -26.475, "open": 18.0, "high": 20.2, "low": 14.3, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T15:54:53", "percent_change": -62.3308, "prev_day_close": 42.4749984741211}, {"option": "META260814C00592500", "bid": 15.55, "bid_size": 93.0, "ask": 16.7, "ask_size": 69.0, "iv": 0.4102, "open_interest": 15.0, "volume": 128.0, "delta": 0.5015, "gamma": 0.0095, "vega": 0.4093, "theta": -0.777, "rho": 0.0995, "theo": 16.1023, "change": 11.475, "open": 5.9, "high": 19.25, "low": 5.9, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-08-03T15:58:29", "percent_change": 240.314, "prev_day_close": 4.77500009536743}, {"option": "META260814P00592500", "bid": 16.95, "bid_size": 12.0, "ask": 17.95, "ask_size": 35.0, "iv": 0.4065, "open_interest": 16.0, "volume": 81.0, "delta": -0.5018, "gamma": 0.0095, "vega": 0.4089, "theta": -0.7828, "rho": -0.0859, "theo": 17.58, "change": -27.01, "open": 18.9, "high": 18.9, "low": 15.0, "tick": "down", "last_trade_price": 16.89, "last_trade_time": "2026-08-03T15:49:28", "percent_change": -61.5262, "prev_day_close": 43.8999996185303}, {"option": "META260814C00595000", "bid": 14.4, "bid_size": 42.0, "ask": 15.6, "ask_size": 31.0, "iv": 0.4108, "open_interest": 193.0, "volume": 213.0, "delta": 0.4781, "gamma": 0.0094, "vega": 0.4087, "theta": -0.7764, "rho": 0.095, "theo": 14.9639, "change": 11.0, "open": 5.1, "high": 19.08, "low": 5.1, "tick": "no_change", "last_trade_price": 15.35, "last_trade_time": "2026-08-03T15:54:42", "percent_change": 252.874, "prev_day_close": 4.34999990463257}, {"option": "META260814P00595000", "bid": 18.25, "bid_size": 87.0, "ask": 19.4, "ask_size": 97.0, "iv": 0.407, "open_interest": 202.0, "volume": 73.0, "delta": -0.5253, "gamma": 0.0095, "vega": 0.4081, "theta": -0.7819, "rho": -0.0893, "theo": 18.9448, "change": -27.725, "open": 24.7, "high": 24.7, "low": 17.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-08-03T15:58:01", "percent_change": -59.72, "prev_day_close": 46.4250011444092}, {"option": "META260814C00597500", "bid": 13.6, "bid_size": 17.0, "ask": 14.55, "ask_size": 37.0, "iv": 0.415, "open_interest": 45.0, "volume": 93.0, "delta": 0.4549, "gamma": 0.0094, "vega": 0.4067, "theta": -0.7731, "rho": 0.0906, "theo": 13.8865, "change": 9.65, "open": 5.14, "high": 17.75, "low": 5.14, "tick": "no_change", "last_trade_price": 13.65, "last_trade_time": "2026-08-03T14:19:04", "percent_change": 241.25, "prev_day_close": 4.0}, {"option": "META260814P00597500", "bid": 19.85, "bid_size": 16.0, "ask": 20.8, "ask_size": 24.0, "iv": 0.4092, "open_interest": 47.0, "volume": 6.0, "delta": -0.5487, "gamma": 0.0094, "vega": 0.4054, "theta": -0.7785, "rho": -0.0913, "theo": 20.3717, "change": -27.725, "open": 23.05, "high": 23.05, "low": 18.53, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-08-03T14:15:47", "percent_change": -57.018, "prev_day_close": 48.625}, {"option": "META260814C00600000", "bid": 12.6, "bid_size": 15.0, "ask": 13.4, "ask_size": 45.0, "iv": 0.414, "open_interest": 1195.0, "volume": 1440.0, "delta": 0.4321, "gamma": 0.0093, "vega": 0.4034, "theta": -0.7672, "rho": 0.086, "theo": 12.8699, "change": 10.075, "open": 4.85, "high": 16.9, "low": 4.25, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-08-03T15:57:05", "percent_change": 289.928, "prev_day_close": 3.47500002384186}, {"option": "META260814P00600000", "bid": 21.0, "bid_size": 52.0, "ask": 22.35, "ask_size": 21.0, "iv": 0.4061, "open_interest": 812.0, "volume": 273.0, "delta": -0.5717, "gamma": 0.0094, "vega": 0.4022, "theta": -0.7722, "rho": -0.0951, "theo": 21.8631, "change": -30.915, "open": 31.2, "high": 31.2, "low": 18.85, "tick": "down", "last_trade_price": 20.36, "last_trade_time": "2026-08-03T15:06:00", "percent_change": -60.2925, "prev_day_close": 51.2750015258789}, {"option": "META260814C00602500", "bid": 11.6, "bid_size": 8.0, "ask": 12.45, "ask_size": 21.0, "iv": 0.4142, "open_interest": 64.0, "volume": 259.0, "delta": 0.4096, "gamma": 0.0092, "vega": 0.3988, "theta": -0.7589, "rho": 0.0816, "theo": 11.9127, "change": 8.85, "open": 3.95, "high": 14.36, "low": 3.95, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-08-03T15:56:56", "percent_change": 268.182, "prev_day_close": 3.29999995231628}, {"option": "META260814P00602500", "bid": 22.45, "bid_size": 22.0, "ask": 23.85, "ask_size": 25.0, "iv": 0.4048, "open_interest": 0.0, "volume": 1.0, "delta": -0.5944, "gamma": 0.0092, "vega": 0.3977, "theta": -0.7638, "rho": -0.098, "theo": 23.4103, "change": -30.4, "open": 21.85, "high": 21.85, "low": 21.85, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-08-03T12:57:21", "percent_change": -58.1818, "prev_day_close": 52.25}, {"option": "META260814C00605000", "bid": 10.65, "bid_size": 45.0, "ask": 11.6, "ask_size": 53.0, "iv": 0.4148, "open_interest": 192.0, "volume": 339.0, "delta": 0.3876, "gamma": 0.009, "vega": 0.3932, "theta": -0.7483, "rho": 0.0774, "theo": 11.0122, "change": 8.73, "open": 3.95, "high": 13.85, "low": 3.95, "tick": "down", "last_trade_price": 11.73, "last_trade_time": "2026-08-03T15:46:54", "percent_change": 291.0, "prev_day_close": 3.0}, {"option": "META260814P00605000", "bid": 23.95, "bid_size": 40.0, "ask": 25.45, "ask_size": 33.0, "iv": 0.4039, "open_interest": 88.0, "volume": 22.0, "delta": -0.6166, "gamma": 0.0091, "vega": 0.3912, "theta": -0.753, "rho": -0.0994, "theo": 25.0149, "change": -31.545, "open": 23.72, "high": 23.72, "low": 23.26, "tick": "no_change", "last_trade_price": 23.48, "last_trade_time": "2026-08-03T11:51:19", "percent_change": -57.3285, "prev_day_close": 55.0249996185303}, {"option": "META260814C00607500", "bid": 9.85, "bid_size": 47.0, "ask": 10.75, "ask_size": 47.0, "iv": 0.4161, "open_interest": 26.0, "volume": 209.0, "delta": 0.3661, "gamma": 0.0088, "vega": 0.3862, "theta": -0.7355, "rho": 0.0731, "theo": 10.1673, "change": 8.255, "open": 9.93, "high": 12.87, "low": 8.36, "tick": "down", "last_trade_price": 11.02, "last_trade_time": "2026-08-03T15:46:53", "percent_change": 298.553, "prev_day_close": 2.76499998569489}, {"option": "META260814P00607500", "bid": 25.4, "bid_size": 43.0, "ask": 27.05, "ask_size": 7.0, "iv": 0.4008, "open_interest": 0.0, "volume": 18.0, "delta": -0.6382, "gamma": 0.0089, "vega": 0.384, "theta": -0.7398, "rho": -0.1024, "theo": 26.6796, "change": -30.475, "open": 26.65, "high": 26.65, "low": 26.65, "tick": "down", "last_trade_price": 26.65, "last_trade_time": "2026-08-03T14:22:43", "percent_change": -53.3479, "prev_day_close": 57.125}, {"option": "META260814C00610000", "bid": 9.05, "bid_size": 17.0, "ask": 9.95, "ask_size": 49.0, "iv": 0.4166, "open_interest": 231.0, "volume": 494.0, "delta": 0.3452, "gamma": 0.0086, "vega": 0.3784, "theta": -0.7207, "rho": 0.069, "theo": 9.3763, "change": 7.9, "open": 3.25, "high": 12.3, "low": 3.15, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-03T15:49:59", "percent_change": 329.167, "prev_day_close": 2.39999997615814}, {"option": "META260814P00610000", "bid": 27.0, "bid_size": 21.0, "ask": 28.85, "ask_size": 16.0, "iv": 0.4008, "open_interest": 168.0, "volume": 33.0, "delta": -0.6593, "gamma": 0.0087, "vega": 0.3764, "theta": -0.7249, "rho": -0.1059, "theo": 28.3947, "change": -32.875, "open": 44.35, "high": 44.35, "low": 25.65, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-08-03T15:06:25", "percent_change": -55.9336, "prev_day_close": 58.7750015258789}, {"option": "META260814C00612500", "bid": 8.3, "bid_size": 9.0, "ask": 9.2, "ask_size": 26.0, "iv": 0.4172, "open_interest": 56.0, "volume": 190.0, "delta": 0.325, "gamma": 0.0084, "vega": 0.3698, "theta": -0.7041, "rho": 0.065, "theo": 8.6361, "change": 7.73, "open": 4.0, "high": 11.12, "low": 3.9, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T12:00:15", "percent_change": 340.529, "prev_day_close": 2.26999998092651}, {"option": "META260814P00612500", "bid": 28.8, "bid_size": 34.0, "ask": 30.95, "ask_size": 35.0, "iv": 0.4063, "open_interest": 17.0, "volume": 1.0, "delta": -0.6797, "gamma": 0.0085, "vega": 0.3675, "theta": -0.7082, "rho": -0.108, "theo": 30.1603, "change": -31.325, "open": 29.9, "high": 29.9, "low": 29.9, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-08-03T14:23:01", "percent_change": -51.1637, "prev_day_close": 61.2250003814697}, {"option": "META260814C00615000", "bid": 7.65, "bid_size": 2.0, "ask": 8.45, "ask_size": 25.0, "iv": 0.4186, "open_interest": 83.0, "volume": 326.0, "delta": 0.3054, "gamma": 0.0082, "vega": 0.3601, "theta": -0.6859, "rho": 0.0611, "theo": 7.9451, "change": 6.58, "open": 2.97, "high": 10.48, "low": 2.97, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-08-03T15:52:08", "percent_change": 317.874, "prev_day_close": 2.06999999284744}, {"option": "META260814P00615000", "bid": 30.6, "bid_size": 39.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.4, "open_interest": 99.0, "volume": 9.0, "delta": -0.6994, "gamma": 0.0083, "vega": 0.3564, "theta": -0.6896, "rho": -0.1087, "theo": 31.9799, "change": -34.575, "open": 31.8, "high": 32.14, "low": 29.3, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-08-03T15:06:25", "percent_change": -54.1292, "prev_day_close": 63.875}, {"option": "META260814C00617500", "bid": 7.05, "bid_size": 18.0, "ask": 7.85, "ask_size": 34.0, "iv": 0.4201, "open_interest": 12.0, "volume": 68.0, "delta": 0.2866, "gamma": 0.0079, "vega": 0.3498, "theta": -0.6663, "rho": 0.0573, "theo": 7.3014, "change": 6.64, "open": 2.5, "high": 8.88, "low": 2.5, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-08-03T13:30:32", "percent_change": 345.833, "prev_day_close": 1.91999995708466}, {"option": "META260814P00617500", "bid": 31.8, "bid_size": 19.0, "ask": 35.1, "ask_size": 21.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.7185, "gamma": 0.008, "vega": 0.3467, "theta": -0.67, "rho": -0.1104, "theo": 33.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3250007629394}, {"option": "META260814C00620000", "bid": 6.35, "bid_size": 49.0, "ask": 7.15, "ask_size": 64.0, "iv": 0.4182, "open_interest": 249.0, "volume": 275.0, "delta": 0.2685, "gamma": 0.0077, "vega": 0.3391, "theta": -0.6454, "rho": 0.0538, "theo": 6.7023, "change": 5.635, "open": 2.33, "high": 9.16, "low": 2.09, "tick": "down", "last_trade_price": 7.39, "last_trade_time": "2026-08-03T15:47:17", "percent_change": 321.083, "prev_day_close": 1.75499999523163}, {"option": "META260814P00620000", "bid": 33.65, "bid_size": 33.0, "ask": 37.05, "ask_size": 22.0, "iv": 0.4046, "open_interest": 80.0, "volume": 31.0, "delta": -0.7368, "gamma": 0.0078, "vega": 0.3357, "theta": -0.6492, "rho": -0.1125, "theo": 35.7523, "change": -35.855, "open": 36.5, "high": 36.5, "low": 33.02, "tick": "down", "last_trade_price": 33.02, "last_trade_time": "2026-08-03T11:43:08", "percent_change": -52.0581, "prev_day_close": 68.875}, {"option": "META260814C00622500", "bid": 5.8, "bid_size": 26.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.4194, "open_interest": 31.0, "volume": 45.0, "delta": 0.2511, "gamma": 0.0074, "vega": 0.3277, "theta": -0.6236, "rho": 0.0503, "theo": 6.1457, "change": 4.985, "open": 2.0, "high": 7.6, "low": 2.0, "tick": "down", "last_trade_price": 6.61, "last_trade_time": "2026-08-03T15:53:43", "percent_change": 306.769, "prev_day_close": 1.625}, {"option": "META260814P00622500", "bid": 35.55, "bid_size": 17.0, "ask": 39.05, "ask_size": 37.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.0075, "vega": 0.3222, "theta": -0.6271, "rho": -0.1119, "theo": 37.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-07-28T15:51:22", "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "META260814C00625000", "bid": 5.45, "bid_size": 4.0, "ask": 6.05, "ask_size": 30.0, "iv": 0.4225, "open_interest": 1207.0, "volume": 209.0, "delta": 0.2345, "gamma": 0.0071, "vega": 0.3158, "theta": -0.601, "rho": 0.047, "theo": 5.6301, "change": 5.0, "open": 1.73, "high": 7.4, "low": 1.73, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-08-03T15:40:36", "percent_change": 331.126, "prev_day_close": 1.50999999046326}, {"option": "META260814P00625000", "bid": 37.45, "bid_size": 44.0, "ask": 41.15, "ask_size": 34.0, "iv": 0.4056, "open_interest": 144.0, "volume": 4.0, "delta": -0.7711, "gamma": 0.0072, "vega": 0.3107, "theta": -0.6044, "rho": -0.1129, "theo": 39.7009, "change": -35.435, "open": 44.05, "high": 44.05, "low": 37.89, "tick": "down", "last_trade_price": 37.89, "last_trade_time": "2026-08-03T11:57:41", "percent_change": -48.3259, "prev_day_close": 73.3250007629394}, {"option": "META260814C00627500", "bid": 4.8, "bid_size": 44.0, "ask": 5.6, "ask_size": 43.0, "iv": 0.4213, "open_interest": 11.0, "volume": 15.0, "delta": 0.2187, "gamma": 0.0068, "vega": 0.3038, "theta": -0.5778, "rho": 0.0438, "theo": 5.1533, "change": 3.91, "open": 5.35, "high": 6.8, "low": 5.1, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-08-03T15:59:16", "percent_change": 283.333, "prev_day_close": 1.38000005483627}, {"option": "META260814P00627500", "bid": 39.4, "bid_size": 26.0, "ask": 43.2, "ask_size": 19.0, "iv": 0.405, "open_interest": 3.0, "volume": 0.0, "delta": -0.7871, "gamma": 0.0069, "vega": 0.2987, "theta": -0.5815, "rho": -0.1139, "theo": 41.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.71, "last_trade_time": "2026-07-31T10:57:30", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "META260814C00630000", "bid": 4.45, "bid_size": 49.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.4213, "open_interest": 646.0, "volume": 371.0, "delta": 0.2037, "gamma": 0.0065, "vega": 0.2917, "theta": -0.5542, "rho": 0.0408, "theo": 4.713, "change": 3.75, "open": 2.7, "high": 6.4, "low": 2.7, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-08-03T15:53:50", "percent_change": 297.619, "prev_day_close": 1.25999999046326}, {"option": "META260814P00630000", "bid": 41.45, "bid_size": 13.0, "ask": 45.3, "ask_size": 13.0, "iv": 0.4054, "open_interest": 215.0, "volume": 2.0, "delta": -0.8023, "gamma": 0.0066, "vega": 0.285, "theta": -0.5579, "rho": -0.1133, "theo": 43.8023, "change": -34.015, "open": 41.96, "high": 44.06, "low": 41.96, "tick": "up", "last_trade_price": 44.06, "last_trade_time": "2026-08-03T14:07:23", "percent_change": -43.5671, "prev_day_close": 78.0750007629394}, {"option": "META260814C00632500", "bid": 4.2, "bid_size": 37.0, "ask": 4.75, "ask_size": 36.0, "iv": 0.428, "open_interest": 17.0, "volume": 60.0, "delta": 0.1896, "gamma": 0.0062, "vega": 0.2792, "theta": -0.5305, "rho": 0.038, "theo": 4.3078, "change": 4.77, "open": 4.51, "high": 5.94, "low": 4.51, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-08-03T12:41:13", "percent_change": 407.692, "prev_day_close": 1.1700000166893}, {"option": "META260814P00632500", "bid": 43.25, "bid_size": 9.0, "ask": 46.8, "ask_size": 17.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.0063, "vega": 0.2726, "theta": -0.534, "rho": -0.1115, "theo": 45.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.875}, {"option": "META260814C00635000", "bid": 3.75, "bid_size": 37.0, "ask": 4.25, "ask_size": 26.0, "iv": 0.4257, "open_interest": 568.0, "volume": 132.0, "delta": 0.1762, "gamma": 0.0059, "vega": 0.2668, "theta": -0.5068, "rho": 0.0353, "theo": 3.936, "change": 3.485, "open": 1.45, "high": 5.6, "low": 1.45, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-08-03T15:42:49", "percent_change": 324.186, "prev_day_close": 1.07499998807907}, {"option": "META260814P00635000", "bid": 44.55, "bid_size": 12.0, "ask": 50.9, "ask_size": 13.0, "iv": 0.4105, "open_interest": 43.0, "volume": 0.0, "delta": -0.8303, "gamma": 0.006, "vega": 0.26, "theta": -0.5108, "rho": -0.1123, "theo": 48.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.89, "last_trade_time": "2026-07-30T11:44:49", "percent_change": 0.0, "prev_day_close": 83.1499977111816}, {"option": "META260814C00637500", "bid": 3.25, "bid_size": 60.0, "ask": 3.95, "ask_size": 34.0, "iv": 0.4248, "open_interest": 7.0, "volume": 36.0, "delta": 0.1636, "gamma": 0.0056, "vega": 0.2547, "theta": -0.4834, "rho": 0.0328, "theo": 3.5953, "change": 3.175, "open": 1.75, "high": 4.69, "low": 1.75, "tick": "no_change", "last_trade_price": 4.17, "last_trade_time": "2026-08-03T15:11:23", "percent_change": 319.095, "prev_day_close": 0.995000004768372}, {"option": "META260814P00637500", "bid": 46.9, "bid_size": 8.0, "ask": 51.7, "ask_size": 15.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0058, "vega": 0.2478, "theta": -0.4877, "rho": -0.1124, "theo": 50.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5749969482422}, {"option": "META260814C00640000", "bid": 3.2, "bid_size": 18.0, "ask": 3.6, "ask_size": 32.0, "iv": 0.4309, "open_interest": 844.0, "volume": 735.0, "delta": 0.1518, "gamma": 0.0054, "vega": 0.2426, "theta": -0.4604, "rho": 0.0304, "theo": 3.2838, "change": 2.41, "open": 1.2, "high": 4.8, "low": 1.2, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T15:56:58", "percent_change": 243.434, "prev_day_close": 0.989999979734421}, {"option": "META260814P00640000", "bid": 49.5, "bid_size": 25.0, "ask": 53.7, "ask_size": 30.0, "iv": 0.3882, "open_interest": 198.0, "volume": 4.0, "delta": -0.8551, "gamma": 0.0055, "vega": 0.2333, "theta": -0.4646, "rho": -0.1119, "theo": 52.4187, "change": -36.05, "open": 51.24, "high": 52.0, "low": 47.47, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-08-03T14:21:33", "percent_change": -40.9426, "prev_day_close": 88.0499992370606}, {"option": "META260814C00642500", "bid": 2.94, "bid_size": 17.0, "ask": 3.25, "ask_size": 25.0, "iv": 0.4318, "open_interest": 4.0, "volume": 6.0, "delta": 0.1408, "gamma": 0.0051, "vega": 0.2306, "theta": -0.4378, "rho": 0.0282, "theo": 3.0002, "change": 2.155, "open": 1.65, "high": 3.9, "low": 1.65, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-08-03T10:57:11", "percent_change": 249.133, "prev_day_close": 0.865000009536743}, {"option": "META260814P00642500", "bid": 51.35, "bid_size": 30.0, "ask": 56.9, "ask_size": 14.0, "iv": 0.4026, "open_interest": 0.0, "volume": 3.0, "delta": -0.8663, "gamma": 0.0052, "vega": 0.2215, "theta": -0.4421, "rho": -0.1073, "theo": 54.6473, "change": -36.47, "open": 54.08, "high": 54.08, "low": 54.08, "tick": "down", "last_trade_price": 54.08, "last_trade_time": "2026-08-03T14:23:34", "percent_change": -40.2761, "prev_day_close": 90.5500030517578}, {"option": "META260814C00645000", "bid": 2.65, "bid_size": 14.0, "ask": 3.15, "ask_size": 55.0, "iv": 0.4366, "open_interest": 169.0, "volume": 183.0, "delta": 0.1305, "gamma": 0.0048, "vega": 0.2191, "theta": -0.416, "rho": 0.0261, "theo": 2.7423, "change": 2.38, "open": 2.0, "high": 3.95, "low": 2.0, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-08-03T15:23:19", "percent_change": 286.747, "prev_day_close": 0.830000013113022}, {"option": "META260814P00645000", "bid": 54.0, "bid_size": 41.0, "ask": 59.3, "ask_size": 31.0, "iv": 0.4169, "open_interest": 54.0, "volume": 2.0, "delta": -0.8769, "gamma": 0.0049, "vega": 0.2094, "theta": -0.4208, "rho": -0.1073, "theo": 56.9017, "change": -37.205, "open": 57.9, "high": 57.9, "low": 55.52, "tick": "down", "last_trade_price": 55.52, "last_trade_time": "2026-08-03T12:05:47", "percent_change": -40.124, "prev_day_close": 92.7249984741211}, {"option": "META260814C00647500", "bid": 2.38, "bid_size": 20.0, "ask": 2.69, "ask_size": 5.0, "iv": 0.4326, "open_interest": 2.0, "volume": 19.0, "delta": 0.1209, "gamma": 0.0045, "vega": 0.208, "theta": -0.3949, "rho": 0.0242, "theo": 2.5081, "change": 2.16, "open": 1.53, "high": 3.35, "low": 1.53, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-08-03T15:45:12", "percent_change": 276.923, "prev_day_close": 0.780000001192093}, {"option": "META260814P00647500", "bid": 55.85, "bid_size": 11.0, "ask": 60.45, "ask_size": 8.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0046, "vega": 0.1985, "theta": -0.3999, "rho": -0.1074, "theo": 59.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.3250007629394}, {"option": "META260814C00650000", "bid": 2.24, "bid_size": 9.0, "ask": 2.54, "ask_size": 25.0, "iv": 0.4381, "open_interest": 1412.0, "volume": 1081.0, "delta": 0.1121, "gamma": 0.0043, "vega": 0.1972, "theta": -0.3747, "rho": 0.0224, "theo": 2.2957, "change": 1.715, "open": 0.86, "high": 3.37, "low": 0.83, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T15:59:30", "percent_change": 233.333, "prev_day_close": 0.734999984502792}, {"option": "META260814P00650000", "bid": 57.45, "bid_size": 12.0, "ask": 64.3, "ask_size": 11.0, "iv": 0.3971, "open_interest": 37.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0044, "vega": 0.1858, "theta": -0.3797, "rho": -0.1069, "theo": 61.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.08, "last_trade_time": "2026-07-31T14:57:45", "percent_change": 0.0, "prev_day_close": 97.8500022888184}, {"option": "META260814C00652500", "bid": 2.04, "bid_size": 15.0, "ask": 2.28, "ask_size": 12.0, "iv": 0.4385, "open_interest": 12.0, "volume": 87.0, "delta": 0.1039, "gamma": 0.004, "vega": 0.1867, "theta": -0.3554, "rho": 0.0208, "theo": 2.1038, "change": 1.755, "open": 1.14, "high": 3.06, "low": 1.14, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:32:41", "percent_change": 235.57, "prev_day_close": 0.745000004768372}, {"option": "META260814P00652500", "bid": 59.8, "bid_size": 8.0, "ask": 66.4, "ask_size": 8.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0042, "vega": 0.1753, "theta": -0.3602, "rho": -0.0985, "theo": 63.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.549999237061}, {"option": "META260814C00655000", "bid": 1.86, "bid_size": 42.0, "ask": 2.09, "ask_size": 10.0, "iv": 0.4404, "open_interest": 449.0, "volume": 155.0, "delta": 0.0964, "gamma": 0.0038, "vega": 0.1768, "theta": -0.337, "rho": 0.0193, "theo": 1.9302, "change": 1.605, "open": 0.86, "high": 2.75, "low": 0.86, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-03T15:43:38", "percent_change": 248.837, "prev_day_close": 0.645000010728836}, {"option": "META260814P00655000", "bid": 62.1, "bid_size": 8.0, "ask": 68.8, "ask_size": 8.0, "iv": 0.388, "open_interest": 19.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0039, "vega": 0.1635, "theta": -0.3422, "rho": -0.0981, "theo": 66.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.9, "last_trade_time": "2026-07-30T15:37:44", "percent_change": 0.0, "prev_day_close": 102.850002288818}, {"option": "META260814C00657500", "bid": 1.67, "bid_size": 119.0, "ask": 1.97, "ask_size": 72.0, "iv": 0.4431, "open_interest": 2.0, "volume": 69.0, "delta": 0.0894, "gamma": 0.0036, "vega": 0.1675, "theta": -0.3195, "rho": 0.0179, "theo": 1.7732, "change": 1.39, "open": 1.16, "high": 2.48, "low": 1.16, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-08-03T13:38:26", "percent_change": 231.667, "prev_day_close": 0.599999994039536}, {"option": "META260814P00657500", "bid": 64.5, "bid_size": 8.0, "ask": 71.2, "ask_size": 8.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0037, "vega": 0.1548, "theta": -0.3249, "rho": -0.0979, "theo": 68.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "META260814C00660000", "bid": 1.56, "bid_size": 11.0, "ask": 1.73, "ask_size": 2.0, "iv": 0.4438, "open_interest": 824.0, "volume": 374.0, "delta": 0.083, "gamma": 0.0034, "vega": 0.1585, "theta": -0.303, "rho": 0.0166, "theo": 1.6313, "change": 1.145, "open": 0.66, "high": 2.5, "low": 0.66, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-08-03T15:56:27", "percent_change": 202.655, "prev_day_close": 0.564999982714653}, {"option": "META260814P00660000", "bid": 66.85, "bid_size": 8.0, "ask": 73.4, "ask_size": 8.0, "iv": 0.3758, "open_interest": 7.0, "volume": 3.0, "delta": -0.9255, "gamma": 0.0035, "vega": 0.1442, "theta": -0.3085, "rho": -0.0973, "theo": 70.8673, "change": -37.69, "open": 70.01, "high": 70.01, "low": 70.01, "tick": "down", "last_trade_price": 70.01, "last_trade_time": "2026-08-03T10:19:01", "percent_change": -34.9954, "prev_day_close": 107.700000762939}, {"option": "META260814C00662500", "bid": 1.4, "bid_size": 57.0, "ask": 1.67, "ask_size": 72.0, "iv": 0.4479, "open_interest": 0.0, "volume": 8.0, "delta": 0.0771, "gamma": 0.0031, "vega": 0.1499, "theta": -0.2874, "rho": 0.0154, "theo": 1.5031, "change": 1.055, "open": 1.74, "high": 1.74, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T14:39:36", "percent_change": 193.578, "prev_day_close": 0.545000001788139}, {"option": "META260814P00662500", "bid": 69.25, "bid_size": 8.0, "ask": 75.7, "ask_size": 8.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0033, "vega": 0.1371, "theta": -0.2929, "rho": -0.0942, "theo": 73.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.274997711182}, {"option": "META260814C00665000", "bid": 1.29, "bid_size": 47.0, "ask": 1.55, "ask_size": 84.0, "iv": 0.451, "open_interest": 194.0, "volume": 60.0, "delta": 0.0717, "gamma": 0.003, "vega": 0.1418, "theta": -0.2727, "rho": 0.0143, "theo": 1.3872, "change": 0.97, "open": 1.0, "high": 2.14, "low": 1.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-08-03T15:48:43", "percent_change": 170.175, "prev_day_close": 0.569999992847443}, {"option": "META260814P00665000", "bid": 71.65, "bid_size": 8.0, "ask": 78.3, "ask_size": 8.0, "iv": 0.3731, "open_interest": 7.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0031, "vega": 0.1259, "theta": -0.2778, "rho": -0.0861, "theo": 75.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.68, "last_trade_time": "2026-07-31T11:05:24", "percent_change": 0.0, "prev_day_close": 112.649997711182}, {"option": "META260814C00667500", "bid": 1.15, "bid_size": 39.0, "ask": 1.46, "ask_size": 52.0, "iv": 0.4534, "open_interest": 1.0, "volume": 30.0, "delta": 0.0668, "gamma": 0.0028, "vega": 0.1343, "theta": -0.2589, "rho": 0.0133, "theo": 1.2823, "change": 0.76, "open": 0.83, "high": 1.78, "low": 0.83, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T15:56:23", "percent_change": 140.741, "prev_day_close": 0.53999999165535}, {"option": "META260814P00667500", "bid": 74.05, "bid_size": 8.0, "ask": 80.65, "ask_size": 8.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0029, "vega": 0.117, "theta": -0.2641, "rho": -0.0856, "theo": 78.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.200000762939}, {"option": "META260814C00670000", "bid": 1.05, "bid_size": 37.0, "ask": 1.26, "ask_size": 6.0, "iv": 0.4522, "open_interest": 570.0, "volume": 118.0, "delta": 0.0622, "gamma": 0.0026, "vega": 0.1273, "theta": -0.2459, "rho": 0.0124, "theo": 1.1871, "change": 0.725, "open": 1.06, "high": 1.68, "low": 1.02, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 155.914, "prev_day_close": 0.464999988675118}, {"option": "META260814P00670000", "bid": 76.5, "bid_size": 14.0, "ask": 82.85, "ask_size": 14.0, "iv": 0.0, "open_interest": 41.0, "volume": 4.0, "delta": -0.9471, "gamma": 0.0028, "vega": 0.1108, "theta": -0.2512, "rho": -0.0842, "theo": 80.4752, "change": -10.725, "open": 107.35, "high": 107.35, "low": 107.35, "tick": "down", "last_trade_price": 107.35, "last_trade_time": "2026-08-03T09:31:26", "percent_change": -9.08321, "prev_day_close": 118.075000762939}, {"option": "META260814C00672500", "bid": 0.98, "bid_size": 71.0, "ask": 1.2, "ask_size": 19.0, "iv": 0.4571, "open_interest": 1.0, "volume": 43.0, "delta": 0.058, "gamma": 0.0024, "vega": 0.1205, "theta": -0.2336, "rho": 0.0116, "theo": 1.1008, "change": 0.775, "open": 1.53, "high": 1.61, "low": 1.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T14:42:11", "percent_change": 182.353, "prev_day_close": 0.425000004470348}, {"option": "META260814P00672500", "bid": 78.9, "bid_size": 8.0, "ask": 85.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0026, "vega": 0.1034, "theta": -0.2391, "rho": -0.0845, "theo": 82.9016, "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": 120.225002288818}, {"option": "META260814C00675000", "bid": 0.89, "bid_size": 20.0, "ask": 1.07, "ask_size": 5.0, "iv": 0.4575, "open_interest": 264.0, "volume": 516.0, "delta": 0.0542, "gamma": 0.0023, "vega": 0.1141, "theta": -0.2222, "rho": 0.0108, "theo": 1.0225, "change": 0.73, "open": 0.65, "high": 1.5, "low": 0.65, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-08-03T15:57:23", "percent_change": 165.909, "prev_day_close": 0.439999997615814}, {"option": "META260814P00675000", "bid": 81.35, "bid_size": 8.0, "ask": 88.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0024, "vega": 0.0985, "theta": -0.2277, "rho": -0.0854, "theo": 85.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.4, "last_trade_time": "2026-07-28T11:29:54", "percent_change": 0.0, "prev_day_close": 122.725002288818}, {"option": "META260814C00677500", "bid": 0.8, "bid_size": 61.0, "ask": 1.11, "ask_size": 75.0, "iv": 0.4652, "open_interest": 0.0, "volume": 19.0, "delta": 0.0506, "gamma": 0.0022, "vega": 0.1081, "theta": -0.2114, "rho": 0.0101, "theo": 0.9513, "change": 0.625, "open": 0.85, "high": 1.35, "low": 0.85, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-08-03T14:26:30", "percent_change": 162.338, "prev_day_close": 0.385000005364418}, {"option": "META260814P00677500", "bid": 83.8, "bid_size": 8.0, "ask": 90.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0023, "vega": 0.0914, "theta": -0.2162, "rho": -0.0676, "theo": 87.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.024997711182}, {"option": "META260814C00680000", "bid": 0.8, "bid_size": 15.0, "ask": 0.92, "ask_size": 5.0, "iv": 0.4657, "open_interest": 724.0, "volume": 363.0, "delta": 0.0473, "gamma": 0.002, "vega": 0.1026, "theta": -0.2012, "rho": 0.0094, "theo": 0.8864, "change": 0.5, "open": 0.71, "high": 1.26, "low": 0.71, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-03T15:59:25", "percent_change": 131.579, "prev_day_close": 0.379999995231628}, {"option": "META260814P00680000", "bid": 86.2, "bid_size": 25.0, "ask": 92.85, "ask_size": 31.0, "iv": 0.0, "open_interest": 75.0, "volume": 1.0, "delta": -0.9625, "gamma": 0.0022, "vega": 0.0809, "theta": -0.2056, "rho": -0.0672, "theo": 90.2247, "change": -32.525, "open": 95.0, "high": 95.0, "low": 95.0, "tick": "down", "last_trade_price": 95.0, "last_trade_time": "2026-08-03T10:31:52", "percent_change": -25.5048, "prev_day_close": 127.525001525879}, {"option": "META260814C00682500", "bid": 0.74, "bid_size": 32.0, "ask": 1.01, "ask_size": 66.0, "iv": 0.4769, "open_interest": 0.0, "volume": 4.0, "delta": 0.0443, "gamma": 0.0019, "vega": 0.0974, "theta": -0.1917, "rho": 0.0088, "theo": 0.8271, "change": 0.54, "open": 1.08, "high": 1.08, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T15:54:35", "percent_change": 168.75, "prev_day_close": 0.319999992847443}, {"option": "META260814P00682500", "bid": 88.7, "bid_size": 8.0, "ask": 94.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0021, "vega": 0.0757, "theta": -0.1957, "rho": -0.0678, "theo": 92.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.175003051758}, {"option": "META260814C00685000", "bid": 0.69, "bid_size": 11.0, "ask": 0.8, "ask_size": 7.0, "iv": 0.4724, "open_interest": 231.0, "volume": 49.0, "delta": 0.0415, "gamma": 0.0018, "vega": 0.0925, "theta": -0.1828, "rho": 0.0083, "theo": 0.773, "change": 0.53, "open": 0.56, "high": 1.19, "low": 0.56, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-08-03T15:38:46", "percent_change": 151.429, "prev_day_close": 0.349999994039536}, {"option": "META260814P00685000", "bid": 91.15, "bid_size": 21.0, "ask": 97.75, "ask_size": 21.0, "iv": 0.0, "open_interest": 11.0, "volume": 1.0, "delta": -0.9687, "gamma": 0.002, "vega": 0.0716, "theta": -0.1864, "rho": -0.0667, "theo": 95.1372, "change": -38.825, "open": 93.75, "high": 93.75, "low": 93.75, "tick": "up", "last_trade_price": 93.75, "last_trade_time": "2026-08-03T14:40:34", "percent_change": -29.2853, "prev_day_close": 132.575004577637}, {"option": "META260814C00687500", "bid": 0.53, "bid_size": 190.0, "ask": 0.9, "ask_size": 214.0, "iv": 0.4783, "open_interest": 0.0, "volume": 2.0, "delta": 0.039, "gamma": 0.0017, "vega": 0.0878, "theta": -0.1744, "rho": 0.0078, "theo": 0.7234, "change": 0.49, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-08-03T14:54:49", "percent_change": 144.118, "prev_day_close": 0.339999996125698}, {"option": "META260814P00687500", "bid": 93.6, "bid_size": 8.0, "ask": 100.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0019, "vega": 0.0674, "theta": -0.1778, "rho": -0.0668, "theo": 97.5993, "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": 135.175003051758}, {"option": "META260814C00690000", "bid": 0.53, "bid_size": 33.0, "ask": 0.81, "ask_size": 161.0, "iv": 0.4821, "open_interest": 936.0, "volume": 111.0, "delta": 0.0366, "gamma": 0.0016, "vega": 0.0834, "theta": -0.1664, "rho": 0.0073, "theo": 0.678, "change": 0.38, "open": 0.57, "high": 0.95, "low": 0.56, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 118.75, "prev_day_close": 0.319999992847443}, {"option": "META260814P00690000", "bid": 96.05, "bid_size": 8.0, "ask": 102.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -0.9738, "gamma": 0.0018, "vega": 0.0645, "theta": -0.1697, "rho": -0.0674, "theo": 100.0641, "change": -36.835, "open": 100.84, "high": 100.84, "low": 100.84, "tick": "down", "last_trade_price": 100.84, "last_trade_time": "2026-08-03T10:27:27", "percent_change": -26.755, "prev_day_close": 137.675003051758}, {"option": "META260814C00692500", "bid": 0.55, "bid_size": 28.0, "ask": 0.81, "ask_size": 29.0, "iv": 0.4925, "open_interest": 0.0, "volume": 1.0, "delta": 0.0344, "gamma": 0.0015, "vega": 0.0793, "theta": -0.159, "rho": 0.0068, "theo": 0.6364, "change": 0.445, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-08-03T13:25:19", "percent_change": 141.27, "prev_day_close": 0.314999997615814}, {"option": "META260814P00692500", "bid": 98.5, "bid_size": 8.0, "ask": 105.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0017, "vega": 0.0611, "theta": -0.1618, "rho": -0.0585, "theo": 102.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.125}, {"option": "META260814C00695000", "bid": 0.46, "bid_size": 42.0, "ask": 0.76, "ask_size": 59.0, "iv": 0.4924, "open_interest": 80.0, "volume": 10.0, "delta": 0.0324, "gamma": 0.0014, "vega": 0.0754, "theta": -0.152, "rho": 0.0064, "theo": 0.598, "change": 0.325, "open": 0.69, "high": 0.75, "low": 0.59, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T15:31:36", "percent_change": 122.642, "prev_day_close": 0.265000008046627}, {"option": "META260814P00695000", "bid": 101.0, "bid_size": 8.0, "ask": 107.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0016, "vega": 0.0529, "theta": -0.1537, "rho": -0.0425, "theo": 105.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.65, "last_trade_time": "2026-07-31T15:27:47", "percent_change": 0.0, "prev_day_close": 142.625}, {"option": "META260814C00697500", "bid": 0.48, "bid_size": 23.0, "ask": 0.69, "ask_size": 115.0, "iv": 0.4978, "open_interest": 0.0, "volume": 8.0, "delta": 0.0305, "gamma": 0.0014, "vega": 0.0719, "theta": -0.1454, "rho": 0.0061, "theo": 0.5627, "change": 0.355, "open": 0.62, "high": 0.62, "low": 0.61, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T15:31:40", "percent_change": 133.962, "prev_day_close": 0.264999996870756}, {"option": "META260814P00697500", "bid": 103.45, "bid_size": 8.0, "ask": 110.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0015, "vega": 0.0444, "theta": -0.1463, "rho": -0.0428, "theo": 107.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.175003051758}, {"option": "META260814C00700000", "bid": 0.4, "bid_size": 40.0, "ask": 0.57, "ask_size": 48.0, "iv": 0.4916, "open_interest": 1038.0, "volume": 1380.0, "delta": 0.0288, "gamma": 0.0013, "vega": 0.0685, "theta": -0.1391, "rho": 0.0057, "theo": 0.53, "change": 0.225, "open": 0.35, "high": 0.75, "low": 0.35, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T15:59:37", "percent_change": 84.9057, "prev_day_close": 0.265000008046627}, {"option": "META260814P00700000", "bid": 105.95, "bid_size": 8.0, "ask": 112.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 5.0, "delta": -0.982, "gamma": 0.0014, "vega": 0.0411, "theta": -0.1393, "rho": -0.0428, "theo": 109.967, "change": -40.205, "open": 107.77, "high": 107.77, "low": 107.77, "tick": "down", "last_trade_price": 107.77, "last_trade_time": "2026-08-03T14:43:33", "percent_change": -27.1701, "prev_day_close": 147.975006103516}, {"option": "META260814C00702500", "bid": 0.36, "bid_size": 56.0, "ask": 0.54, "ask_size": 46.0, "iv": 0.4943, "open_interest": 10.0, "volume": 11.0, "delta": 0.0272, "gamma": 0.0012, "vega": 0.0653, "theta": -0.1332, "rho": 0.0054, "theo": 0.4999, "change": 0.415, "open": 0.58, "high": 0.67, "low": 0.51, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T12:30:35", "percent_change": 162.745, "prev_day_close": 0.25500001013279}, {"option": "META260814P00702500", "bid": 108.4, "bid_size": 8.0, "ask": 114.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0013, "vega": 0.0389, "theta": -0.1329, "rho": -0.0424, "theo": 112.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.199996948242}, {"option": "META260814C00705000", "bid": 0.33, "bid_size": 42.0, "ask": 0.52, "ask_size": 42.0, "iv": 0.4984, "open_interest": 101.0, "volume": 195.0, "delta": 0.0257, "gamma": 0.0011, "vega": 0.0622, "theta": -0.1277, "rho": 0.0051, "theo": 0.472, "change": 0.18, "open": 0.62, "high": 0.62, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:01:06", "percent_change": 66.6667, "prev_day_close": 0.270000003278255}, {"option": "META260814P00705000", "bid": 110.9, "bid_size": 8.0, "ask": 117.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0012, "vega": 0.037, "theta": -0.1268, "rho": -0.0424, "theo": 114.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.81, "last_trade_time": "2026-07-21T12:33:59", "percent_change": 0.0, "prev_day_close": 152.599998474121}, {"option": "META260814C00707500", "bid": 0.27, "bid_size": 26.0, "ask": 0.45, "ask_size": 6.0, "iv": 0.4944, "open_interest": 14.0, "volume": 3.0, "delta": 0.0243, "gamma": 0.0011, "vega": 0.0594, "theta": -0.1224, "rho": 0.0048, "theo": 0.4462, "change": 0.185, "open": 0.54, "high": 0.55, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T13:26:33", "percent_change": 75.5102, "prev_day_close": 0.245000004768372}, {"option": "META260814P00707500", "bid": 113.35, "bid_size": 8.0, "ask": 119.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0012, "vega": 0.0356, "theta": -0.1211, "rho": -0.0427, "theo": 117.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.099998474121}, {"option": "META260814C00710000", "bid": 0.28, "bid_size": 52.0, "ask": 0.54, "ask_size": 59.0, "iv": 0.5122, "open_interest": 126.0, "volume": 47.0, "delta": 0.023, "gamma": 0.001, "vega": 0.0567, "theta": -0.1175, "rho": 0.0046, "theo": 0.4223, "change": 0.2, "open": 0.51, "high": 0.63, "low": 0.33, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T15:31:08", "percent_change": 74.0741, "prev_day_close": 0.270000010728836}, {"option": "META260814P00710000", "bid": 115.85, "bid_size": 8.0, "ask": 122.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0011, "vega": 0.0343, "theta": -0.1157, "rho": -0.0425, "theo": 119.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.39, "last_trade_time": "2026-07-17T09:46:32", "percent_change": 0.0, "prev_day_close": 157.599998474121}, {"option": "META260814C00712500", "bid": 0.23, "bid_size": 33.0, "ask": 0.54, "ask_size": 37.0, "iv": 0.5156, "open_interest": 6.0, "volume": 1.0, "delta": 0.0218, "gamma": 0.001, "vega": 0.0541, "theta": -0.1128, "rho": 0.0043, "theo": 0.4001, "change": 0.225, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T10:25:01", "percent_change": 91.8367, "prev_day_close": 0.245000001043081}, {"option": "META260814P00712500", "bid": 120.3, "bid_size": 8.0, "ask": 124.95, "ask_size": 8.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.001, "vega": 0.0323, "theta": -0.1105, "rho": -0.0368, "theo": 122.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.175003051758}, {"option": "META260814C00715000", "bid": 0.28, "bid_size": 58.0, "ask": 0.43, "ask_size": 166.0, "iv": 0.5176, "open_interest": 69.0, "volume": 10.0, "delta": 0.0207, "gamma": 0.0009, "vega": 0.0518, "theta": -0.1084, "rho": 0.0041, "theo": 0.3794, "change": 0.285, "open": 0.26, "high": 0.5, "low": 0.26, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T12:32:42", "percent_change": 132.558, "prev_day_close": 0.215000003576279}, {"option": "META260814P00715000", "bid": 120.85, "bid_size": 8.0, "ask": 127.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9903, "gamma": 0.001, "vega": 0.0273, "theta": -0.1059, "rho": -0.0176, "theo": 124.8806, "change": -35.235, "open": 127.53, "high": 127.53, "low": 127.44, "tick": "down", "last_trade_price": 127.44, "last_trade_time": "2026-08-03T10:56:37", "percent_change": -21.6598, "prev_day_close": 162.675003051758}, {"option": "META260814C00717500", "bid": 0.22, "bid_size": 166.0, "ask": 0.39, "ask_size": 87.0, "iv": 0.5144, "open_interest": 0.0, "volume": 1.0, "delta": 0.0196, "gamma": 0.0009, "vega": 0.0496, "theta": -0.1041, "rho": 0.0039, "theo": 0.3601, "change": 0.165, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T12:11:10", "percent_change": 76.7442, "prev_day_close": 0.214999996125698}, {"option": "META260814P00717500", "bid": 123.35, "bid_size": 8.0, "ask": 130.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0009, "vega": 0.0207, "theta": -0.1021, "rho": -0.0177, "theo": 127.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.175003051758}, {"option": "META260814C00720000", "bid": 0.23, "bid_size": 74.0, "ask": 0.41, "ask_size": 64.0, "iv": 0.5258, "open_interest": 379.0, "volume": 20.0, "delta": 0.0186, "gamma": 0.0008, "vega": 0.0474, "theta": -0.1002, "rho": 0.0037, "theo": 0.3421, "change": 0.165, "open": 0.36, "high": 0.46, "low": 0.35, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T15:31:09", "percent_change": 80.4878, "prev_day_close": 0.20499999448657}, {"option": "META260814P00720000", "bid": 127.9, "bid_size": 8.0, "ask": 132.1, "ask_size": 8.0, "iv": 0.575, "open_interest": 1.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0008, "vega": 0.0156, "theta": -0.0986, "rho": -0.0177, "theo": 129.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.29, "last_trade_time": "2026-07-17T09:46:32", "percent_change": 0.0, "prev_day_close": 167.575004577637}, {"option": "META260814C00722500", "bid": 0.13, "bid_size": 65.0, "ask": 0.5, "ask_size": 48.0, "iv": 0.5324, "open_interest": 11.0, "volume": 1.0, "delta": 0.0177, "gamma": 0.0008, "vega": 0.0454, "theta": -0.0964, "rho": 0.0035, "theo": 0.3253, "change": 0.255, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T10:25:01", "percent_change": 164.516, "prev_day_close": 0.155000004917383}, {"option": "META260814P00722500", "bid": 128.3, "bid_size": 8.0, "ask": 135.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0008, "vega": 0.0149, "theta": -0.0953, "rho": -0.0176, "theo": 132.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.125}, {"option": "META260814C00725000", "bid": 0.16, "bid_size": 45.0, "ask": 0.43, "ask_size": 50.0, "iv": 0.5353, "open_interest": 177.0, "volume": 112.0, "delta": 0.0168, "gamma": 0.0008, "vega": 0.0435, "theta": -0.0928, "rho": 0.0033, "theo": 0.3096, "change": 0.13, "open": 0.24, "high": 0.39, "low": 0.24, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T10:58:37", "percent_change": 68.4211, "prev_day_close": 0.189999997615814}, {"option": "META260814P00725000", "bid": 130.8, "bid_size": 8.0, "ask": 137.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0007, "vega": 0.0143, "theta": -0.0921, "rho": -0.0176, "theo": 134.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.700004577637}, {"option": "META260814C00727500", "bid": 0.11, "bid_size": 55.0, "ask": 0.43, "ask_size": 57.0, "iv": 0.5365, "open_interest": 0.0, "volume": 2.0, "delta": 0.016, "gamma": 0.0007, "vega": 0.0416, "theta": -0.0894, "rho": 0.0032, "theo": 0.2949, "change": 0.165, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T10:58:41", "percent_change": 84.6154, "prev_day_close": 0.195000002160668}, {"option": "META260814P00727500", "bid": 133.3, "bid_size": 8.0, "ask": 139.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0006, "vega": 0.0137, "theta": -0.0892, "rho": -0.0177, "theo": 137.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.050003051758}, {"option": "META260814C00730000", "bid": 0.1, "bid_size": 67.0, "ask": 0.33, "ask_size": 96.0, "iv": 0.5281, "open_interest": 108.0, "volume": 29.0, "delta": 0.0152, "gamma": 0.0007, "vega": 0.0399, "theta": -0.0861, "rho": 0.003, "theo": 0.2811, "change": 0.085, "open": 0.24, "high": 0.36, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:31:55", "percent_change": 58.6207, "prev_day_close": 0.144999999552965}, {"option": "META260814P00730000", "bid": 135.8, "bid_size": 8.0, "ask": 142.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0006, "vega": 0.0133, "theta": -0.0864, "rho": -0.0178, "theo": 139.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.4, "last_trade_time": "2026-07-17T10:00:28", "percent_change": 0.0, "prev_day_close": 177.600006103516}, {"option": "META260814C00732500", "bid": 0.18, "bid_size": 64.0, "ask": 0.3, "ask_size": 138.0, "iv": 0.5431, "open_interest": 0.0, "volume": 1.0, "delta": 0.0145, "gamma": 0.0006, "vega": 0.0383, "theta": -0.083, "rho": 0.0029, "theo": 0.2682, "change": 0.12, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T15:31:59", "percent_change": 63.1579, "prev_day_close": 0.190000001341104}, {"option": "META260814P00732500", "bid": 138.3, "bid_size": 8.0, "ask": 144.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0005, "vega": 0.0129, "theta": -0.0837, "rho": -0.0178, "theo": 142.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.349998474121}, {"option": "META260814C00735000", "bid": 0.16, "bid_size": 52.0, "ask": 0.29, "ask_size": 64.0, "iv": 0.5459, "open_interest": 37.0, "volume": 3.0, "delta": 0.0139, "gamma": 0.0006, "vega": 0.0368, "theta": -0.0801, "rho": 0.0027, "theo": 0.2561, "change": 0.12, "open": 0.21, "high": 0.32, "low": 0.21, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T11:38:43", "percent_change": 60.0, "prev_day_close": 0.199999995529652}, {"option": "META260814P00735000", "bid": 140.6, "bid_size": 7.0, "ask": 147.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0005, "vega": 0.0125, "theta": -0.0811, "rho": -0.0164, "theo": 144.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.700004577637}, {"option": "META260814C00737500", "bid": 0.13, "bid_size": 34.0, "ask": 0.35, "ask_size": 36.0, "iv": 0.5578, "open_interest": 1.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0006, "vega": 0.0354, "theta": -0.0773, "rho": 0.0026, "theo": 0.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-07-31T14:07:46", "percent_change": 0.0, "prev_day_close": 0.209999992512166}, {"option": "META260814P00737500", "bid": 143.3, "bid_size": 8.0, "ask": 150.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0004, "vega": 0.0117, "theta": -0.0788, "rho": -0.0152, "theo": 147.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.075004577637}, {"option": "META260814C00740000", "bid": 0.09, "bid_size": 77.0, "ask": 0.29, "ask_size": 93.0, "iv": 0.5487, "open_interest": 155.0, "volume": 192.0, "delta": 0.0126, "gamma": 0.0006, "vega": 0.034, "theta": -0.0746, "rho": 0.0025, "theo": 0.234, "change": 0.115, "open": 0.21, "high": 0.3, "low": 0.21, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T13:04:04", "percent_change": 85.1852, "prev_day_close": 0.134999997913837}, {"option": "META260814P00740000", "bid": 145.0, "bid_size": 6.0, "ask": 152.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0004, "vega": 0.0103, "theta": -0.0768, "rho": -0.0034, "theo": 149.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.5, "last_trade_time": "2026-07-30T15:14:22", "percent_change": 0.0, "prev_day_close": 187.724998474121}, {"option": "META260814C00742500", "bid": 0.12, "bid_size": 58.0, "ask": 0.34, "ask_size": 58.0, "iv": 0.5692, "open_interest": 2.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0005, "vega": 0.0327, "theta": -0.0721, "rho": 0.0024, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-31T12:24:50", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "META260814P00742500", "bid": 148.3, "bid_size": 8.0, "ask": 154.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0004, "vega": 0.0073, "theta": -0.076, "rho": -0.0034, "theo": 152.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.349998474121}, {"option": "META260814C00745000", "bid": 0.09, "bid_size": 176.0, "ask": 0.28, "ask_size": 151.0, "iv": 0.561, "open_interest": 315.0, "volume": 10.0, "delta": 0.0115, "gamma": 0.0005, "vega": 0.0314, "theta": -0.0696, "rho": 0.0023, "theo": 0.2144, "change": 0.095, "open": 0.12, "high": 0.25, "low": 0.12, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T13:11:48", "percent_change": 65.5172, "prev_day_close": 0.145000003278255}, {"option": "META260814P00745000", "bid": 150.8, "bid_size": 8.0, "ask": 157.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0752, "rho": -0.0034, "theo": 154.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.700004577637}, {"option": "META260814C00747500", "bid": 0.04, "bid_size": 68.0, "ask": 0.24, "ask_size": 81.0, "iv": 0.5496, "open_interest": 1.0, "volume": 6.0, "delta": 0.011, "gamma": 0.0005, "vega": 0.0302, "theta": -0.0673, "rho": 0.0022, "theo": 0.2054, "change": 0.09, "open": 0.22, "high": 0.22, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T11:03:52", "percent_change": 75.0, "prev_day_close": 0.119999999180436}, {"option": "META260814P00747500", "bid": 153.3, "bid_size": 8.0, "ask": 159.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0744, "rho": -0.0034, "theo": 157.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.200004577637}, {"option": "META260814C00750000", "bid": 0.15, "bid_size": 1.0, "ask": 0.26, "ask_size": 49.0, "iv": 0.5823, "open_interest": 907.0, "volume": 230.0, "delta": 0.0106, "gamma": 0.0005, "vega": 0.0291, "theta": -0.0651, "rho": 0.0021, "theo": 0.1969, "change": 0.07, "open": 0.18, "high": 0.27, "low": 0.17, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:36:04", "percent_change": 58.3333, "prev_day_close": 0.119999997317791}, {"option": "META260814P00750000", "bid": 155.8, "bid_size": 8.0, "ask": 162.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0737, "rho": -0.0034, "theo": 159.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.575004577637}, {"option": "META260814C00755000", "bid": 0.05, "bid_size": 49.0, "ask": 0.28, "ask_size": 75.0, "iv": 0.5809, "open_interest": 123.0, "volume": 82.0, "delta": 0.0097, "gamma": 0.0004, "vega": 0.027, "theta": -0.061, "rho": 0.0019, "theo": 0.1814, "change": 0.075, "open": 0.19, "high": 0.2, "low": 0.13, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:33:37", "percent_change": 65.2174, "prev_day_close": 0.114999998360872}, {"option": "META260814P00755000", "bid": 160.8, "bid_size": 5.0, "ask": 167.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0724, "rho": -0.0034, "theo": 164.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.02, "last_trade_time": "2026-07-14T09:49:58", "percent_change": 0.0, "prev_day_close": 202.700004577637}, {"option": "META260814C00760000", "bid": 0.01, "bid_size": 34.0, "ask": 0.2, "ask_size": 134.0, "iv": 0.5649, "open_interest": 169.0, "volume": 352.0, "delta": 0.0089, "gamma": 0.0004, "vega": 0.0251, "theta": -0.0572, "rho": 0.0018, "theo": 0.1674, "change": 0.02, "open": 0.15, "high": 0.16, "low": 0.12, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:29:36", "percent_change": 15.3846, "prev_day_close": 0.129999997094274}, {"option": "META260814P00760000", "bid": 165.8, "bid_size": 8.0, "ask": 172.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0712, "rho": -0.0034, "theo": 169.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.17, "last_trade_time": "2026-07-14T09:49:58", "percent_change": 0.0, "prev_day_close": 207.700004577637}, {"option": "META260814C00765000", "bid": 0.01, "bid_size": 40.0, "ask": 0.34, "ask_size": 61.0, "iv": 0.6121, "open_interest": 59.0, "volume": 10.0, "delta": 0.0082, "gamma": 0.0004, "vega": 0.0234, "theta": -0.0537, "rho": 0.0016, "theo": 0.1549, "change": 0.045, "open": 0.38, "high": 0.38, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T12:12:41", "percent_change": 52.9412, "prev_day_close": 0.0850000027567148}, {"option": "META260814P00765000", "bid": 170.6, "bid_size": 5.0, "ask": 177.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0022, "theta": -0.07, "rho": -0.0032, "theo": 174.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.650001525879}, {"option": "META260814C00770000", "bid": 0.09, "bid_size": 22.0, "ask": 0.15, "ask_size": 6.0, "iv": 0.5992, "open_interest": 149.0, "volume": 28.0, "delta": 0.0076, "gamma": 0.0003, "vega": 0.0218, "theta": -0.0506, "rho": 0.0015, "theo": 0.1436, "change": 0.075, "open": 0.2, "high": 0.23, "low": 0.1, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:52:02", "percent_change": 65.2174, "prev_day_close": 0.114999996498227}, {"option": "META260814P00770000", "bid": 175.8, "bid_size": 8.0, "ask": 182.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.002, "theta": -0.0691, "rho": -0.0029, "theo": 179.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.700004577637}, {"option": "META260814C00775000", "bid": 0.05, "bid_size": 56.0, "ask": 0.17, "ask_size": 45.0, "iv": 0.6063, "open_interest": 49.0, "volume": 17.0, "delta": 0.007, "gamma": 0.0003, "vega": 0.0203, "theta": -0.0476, "rho": 0.0014, "theo": 0.1333, "change": 0.03, "open": 0.19, "high": 0.28, "low": 0.12, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:33:18", "percent_change": 30.0, "prev_day_close": 0.0999999986961484}, {"option": "META260814P00775000", "bid": 180.8, "bid_size": 8.0, "ask": 187.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0687, "rho": 0.0, "theo": 184.825, "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": 222.550003051758}, {"option": "META260814C00780000", "bid": 0.07, "bid_size": 18.0, "ask": 0.19, "ask_size": 48.0, "iv": 0.6303, "open_interest": 140.0, "volume": 40.0, "delta": 0.0065, "gamma": 0.0003, "vega": 0.019, "theta": -0.0449, "rho": 0.0013, "theo": 0.1241, "change": 0.025, "open": 0.23, "high": 0.23, "low": 0.12, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:43:29", "percent_change": 23.8095, "prev_day_close": 0.105000003241003}, {"option": "META260814P00780000", "bid": 185.8, "bid_size": 8.0, "ask": 192.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0004, "theta": -0.0687, "rho": 0.0, "theo": 189.825, "change": -33.06, "open": 194.64, "high": 194.64, "low": 194.64, "tick": "down", "last_trade_price": 194.64, "last_trade_time": "2026-08-03T09:48:27", "percent_change": -14.5191, "prev_day_close": 227.700004577637}, {"option": "META260814C00785000", "bid": 0.04, "bid_size": 49.0, "ask": 0.14, "ask_size": 42.0, "iv": 0.6182, "open_interest": 37.0, "volume": 12.0, "delta": 0.0061, "gamma": 0.0003, "vega": 0.0178, "theta": -0.0424, "rho": 0.0012, "theo": 0.1157, "change": -0.035, "open": 0.24, "high": 0.24, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:47:14", "percent_change": -30.4348, "prev_day_close": 0.114999998360872}, {"option": "META260814P00785000", "bid": 190.8, "bid_size": 5.0, "ask": 197.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 194.825, "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": 232.700004577637}, {"option": "META260814C00790000", "bid": 0.03, "bid_size": 53.0, "ask": 0.14, "ask_size": 51.0, "iv": 0.6267, "open_interest": 117.0, "volume": 44.0, "delta": 0.0056, "gamma": 0.0002, "vega": 0.0167, "theta": -0.0401, "rho": 0.0011, "theo": 0.108, "change": -0.03, "open": 0.23, "high": 0.24, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:42:58", "percent_change": -30.0, "prev_day_close": 0.0999999986961484}, {"option": "META260814P00790000", "bid": 195.8, "bid_size": 39.0, "ask": 202.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 199.825, "change": -26.16, "open": 211.54, "high": 211.54, "low": 211.54, "tick": "down", "last_trade_price": 211.54, "last_trade_time": "2026-08-03T09:45:52", "percent_change": -11.0055, "prev_day_close": 237.700004577637}, {"option": "META260814C00795000", "bid": 0.02, "bid_size": 47.0, "ask": 0.14, "ask_size": 30.0, "iv": 0.6348, "open_interest": 39.0, "volume": 6.0, "delta": 0.0052, "gamma": 0.0002, "vega": 0.0156, "theta": -0.0379, "rho": 0.001, "theo": 0.101, "change": -0.025, "open": 0.23, "high": 0.23, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:47:39", "percent_change": -23.8095, "prev_day_close": 0.10499999858439}, {"option": "META260814P00795000", "bid": 200.8, "bid_size": 8.0, "ask": 207.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 204.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 242.7, "last_trade_time": "2026-07-31T15:43:42", "percent_change": 0.0, "prev_day_close": 242.700004577637}, {"option": "META260814C00800000", "bid": 0.02, "bid_size": 40.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.6287, "open_interest": 279.0, "volume": 57.0, "delta": 0.0049, "gamma": 0.0002, "vega": 0.0147, "theta": -0.0359, "rho": 0.001, "theo": 0.0946, "change": 0.0, "open": 0.12, "high": 0.14, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:13:20", "percent_change": 2.23517e-06, "prev_day_close": 0.0799999982118606}, {"option": "META260814P00800000", "bid": 205.8, "bid_size": 8.0, "ask": 212.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 209.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 247.68, "last_trade_time": "2026-07-31T15:43:42", "percent_change": 0.0, "prev_day_close": 247.675003051758}, {"option": "META260814C00805000", "bid": 0.01, "bid_size": 47.0, "ask": 0.15, "ask_size": 53.0, "iv": 0.6585, "open_interest": 171.0, "volume": 61.0, "delta": 0.0046, "gamma": 0.0002, "vega": 0.0138, "theta": -0.0341, "rho": 0.0009, "theo": 0.0888, "change": 0.045, "open": 0.11, "high": 0.15, "low": 0.11, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T10:32:42", "percent_change": 42.8571, "prev_day_close": 0.10499999858439}, {"option": "META260814P00805000", "bid": 210.8, "bid_size": 8.0, "ask": 216.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 214.825, "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": 252.525001525879}, {"option": "META260814C00810000", "bid": 0.02, "bid_size": 52.0, "ask": 0.13, "ask_size": 46.0, "iv": 0.6659, "open_interest": 160.0, "volume": 6.0, "delta": 0.0043, "gamma": 0.0002, "vega": 0.013, "theta": -0.0324, "rho": 0.0008, "theo": 0.0834, "change": -0.02, "open": 0.09, "high": 0.23, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T13:12:52", "percent_change": -20.0, "prev_day_close": 0.0999999986961484}, {"option": "META260814P00810000", "bid": 215.8, "bid_size": 8.0, "ask": 222.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 219.825, "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": 257.675003051758}, {"option": "META260814C00815000", "bid": 0.02, "bid_size": 71.0, "ask": 0.13, "ask_size": 69.0, "iv": 0.6774, "open_interest": 10.0, "volume": 2.0, "delta": 0.004, "gamma": 0.0002, "vega": 0.0123, "theta": -0.0308, "rho": 0.0008, "theo": 0.0784, "change": -0.02, "open": 0.24, "high": 0.24, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:58:15", "percent_change": -20.0, "prev_day_close": 0.0999999986961484}, {"option": "META260814P00815000", "bid": 220.8, "bid_size": 8.0, "ask": 227.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 224.825, "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": 262.675003051758}, {"option": "META260814C00820000", "bid": 0.05, "bid_size": 1.0, "ask": 0.11, "ask_size": 35.0, "iv": 0.6932, "open_interest": 65.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0116, "theta": -0.0292, "rho": 0.0007, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-07-31T10:23:52", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "META260814P00820000", "bid": 225.8, "bid_size": 8.0, "ask": 232.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 229.825, "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": 267.675003051758}, {"option": "META260814C00825000", "bid": 0.03, "bid_size": 9.0, "ask": 0.33, "ask_size": 141.0, "iv": 0.7675, "open_interest": 28.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0001, "vega": 0.011, "theta": -0.0278, "rho": 0.0007, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-07-31T10:24:19", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "META260814P00825000", "bid": 230.8, "bid_size": 8.0, "ask": 237.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 234.825, "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": 272.649993896484}, {"option": "META260814C00830000", "bid": 0.03, "bid_size": 16.0, "ask": 0.1, "ask_size": 64.0, "iv": 0.7016, "open_interest": 55.0, "volume": 191.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0104, "theta": -0.0265, "rho": 0.0006, "theo": 0.0658, "change": -0.04, "open": 0.23, "high": 0.23, "low": 0.03, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:13:14", "percent_change": -40.0, "prev_day_close": 0.0999999986961484}, {"option": "META260814P00830000", "bid": 235.8, "bid_size": 8.0, "ask": 242.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 239.825, "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": 277.675003051758}, {"option": "META260814C00835000", "bid": 0.02, "bid_size": 16.0, "ask": 0.1, "ask_size": 54.0, "iv": 0.7073, "open_interest": 68.0, "volume": 7.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0098, "theta": -0.0253, "rho": 0.0006, "theo": 0.0622, "change": 0.02, "open": 0.23, "high": 0.23, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T14:47:58", "percent_change": 20.0, "prev_day_close": 0.0999999986961484}, {"option": "META260814P00835000", "bid": 240.8, "bid_size": 8.0, "ask": 247.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 244.825, "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": 282.625}, {"option": "META260814C00840000", "bid": 0.01, "bid_size": 21.0, "ask": 0.09, "ask_size": 42.0, "iv": 0.7062, "open_interest": 42.0, "volume": 5.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0093, "theta": -0.0242, "rho": 0.0006, "theo": 0.0588, "change": 0.025, "open": 0.23, "high": 0.23, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T14:49:02", "percent_change": 26.3158, "prev_day_close": 0.09500000346452}, {"option": "META260814P00840000", "bid": 245.8, "bid_size": 8.0, "ask": 252.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 249.825, "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": 287.625}, {"option": "META260814C00845000", "bid": 0.01, "bid_size": 24.0, "ask": 0.09, "ask_size": 64.0, "iv": 0.7168, "open_interest": 62.0, "volume": 3.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0231, "rho": 0.0005, "theo": 0.0557, "change": 0.0, "open": 0.22, "high": 0.22, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T14:49:13", "percent_change": 1.38852e-06, "prev_day_close": 0.109999998472631}, {"option": "META260814P00845000", "bid": 250.8, "bid_size": 8.0, "ask": 257.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 254.825, "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": 292.600006103516}, {"option": "META260814C00850000", "bid": 0.01, "bid_size": 19.0, "ask": 0.11, "ask_size": 51.0, "iv": 0.7396, "open_interest": 126.0, "volume": 9.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0084, "theta": -0.022, "rho": 0.0005, "theo": 0.0528, "change": 0.045, "open": 0.07, "high": 0.09, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T09:46:24", "percent_change": 100.0, "prev_day_close": 0.0449999989941716}, {"option": "META260814P00850000", "bid": 255.8, "bid_size": 8.0, "ask": 262.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 259.825, "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": 297.625}, {"option": "META260814C00855000", "bid": 0.02, "bid_size": 6.0, "ask": 0.31, "ask_size": 152.0, "iv": 0.8305, "open_interest": 11.0, "volume": 1.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.008, "theta": -0.0211, "rho": 0.0005, "theo": 0.0501, "change": 0.125, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T09:45:55", "percent_change": 131.579, "prev_day_close": 0.09500000346452}, {"option": "META260814P00855000", "bid": 260.8, "bid_size": 8.0, "ask": 267.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 264.825, "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": 302.675003051758}, {"option": "META260814C00860000", "bid": 0.02, "bid_size": 5.0, "ask": 0.28, "ask_size": 106.0, "iv": 0.8333, "open_interest": 21.0, "volume": 90.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0202, "rho": 0.0004, "theo": 0.0476, "change": -0.02, "open": 0.22, "high": 0.22, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:57:48", "percent_change": -40.0, "prev_day_close": 0.0500000016763806}, {"option": "META260814P00860000", "bid": 265.8, "bid_size": 8.0, "ask": 272.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 269.825, "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": 307.625}, {"option": "META260814C00865000", "bid": 0.01, "bid_size": 8.0, "ask": 0.1, "ask_size": 30.0, "iv": 0.7652, "open_interest": 152.0, "volume": 8.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0193, "rho": 0.0004, "theo": 0.0452, "change": 0.01, "open": 0.22, "high": 0.22, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T13:11:12", "percent_change": 20.0, "prev_day_close": 0.0500000016763806}, {"option": "META260814P00865000", "bid": 270.8, "bid_size": 8.0, "ask": 277.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 274.825, "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": 312.550003051758}, {"option": "META260814C00870000", "bid": 0.01, "bid_size": 6.0, "ask": 0.13, "ask_size": 35.0, "iv": 0.793, "open_interest": 24.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0185, "rho": 0.0004, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T11:25:18", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "META260814P00870000", "bid": 275.8, "bid_size": 8.0, "ask": 282.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 279.825, "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": 317.574996948242}, {"option": "META260814C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 48.0, "iv": 0.7857, "open_interest": 53.0, "volume": 8.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0178, "rho": 0.0004, "theo": 0.041, "change": -0.39, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T14:55:58", "percent_change": -78.0, "prev_day_close": 0.5}, {"option": "META260814P00875000", "bid": 280.8, "bid_size": 8.0, "ask": 287.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 284.825, "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": 322.600006103516}, {"option": "META260814C00880000", "bid": 0.03, "bid_size": 5.0, "ask": 0.63, "ask_size": 53.0, "iv": 0.9596, "open_interest": 32.0, "volume": 21.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0171, "rho": 0.0004, "theo": 0.0391, "change": -0.26, "open": 0.2, "high": 0.2, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T10:10:36", "percent_change": -76.4706, "prev_day_close": 0.340000003576279}, {"option": "META260814P00880000", "bid": 285.8, "bid_size": 8.0, "ask": 292.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 289.825, "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": 327.675003051758}, {"option": "META260814C00885000", "bid": 0.03, "bid_size": 2.0, "ask": 0.62, "ask_size": 46.0, "iv": 0.9695, "open_interest": 26.0, "volume": 1.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0164, "rho": 0.0004, "theo": 0.0373, "change": 0.12, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T09:44:33", "percent_change": 133.333, "prev_day_close": 0.0900000035762787}, {"option": "META260814P00885000", "bid": 290.8, "bid_size": 8.0, "ask": 297.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 294.825, "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": 332.625}, {"option": "META260814C00890000", "bid": 0.03, "bid_size": 10.0, "ask": 0.6, "ask_size": 49.0, "iv": 0.9774, "open_interest": 78.0, "volume": 17.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0157, "rho": 0.0003, "theo": 0.0356, "change": -0.245, "open": 0.21, "high": 0.21, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:39:01", "percent_change": -83.0508, "prev_day_close": 0.294999986886978}, {"option": "META260814P00890000", "bid": 295.8, "bid_size": 8.0, "ask": 302.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 299.825, "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": 337.625}, {"option": "META260814C00895000", "bid": 0.03, "bid_size": 5.0, "ask": 0.18, "ask_size": 40.0, "iv": 0.8779, "open_interest": 45.0, "volume": 3.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0151, "rho": 0.0003, "theo": 0.034, "change": -0.68, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T11:56:42", "percent_change": -87.1795, "prev_day_close": 0.779999976046384}, {"option": "META260814P00895000", "bid": 300.8, "bid_size": 8.0, "ask": 307.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 304.825, "change": -39.875, "open": 302.8, "high": 302.8, "low": 302.8, "tick": "no_change", "last_trade_price": 302.8, "last_trade_time": "2026-08-03T15:53:40", "percent_change": -11.6364, "prev_day_close": 342.675003051758}, {"option": "META260814C00900000", "bid": 0.03, "bid_size": 5.0, "ask": 0.09, "ask_size": 38.0, "iv": 0.8425, "open_interest": 39.0, "volume": 7.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0146, "rho": 0.0003, "theo": 0.0325, "change": -0.41, "open": 0.1, "high": 0.11, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:41:34", "percent_change": -82.0, "prev_day_close": 0.5}, {"option": "META260814P00900000", "bid": 305.8, "bid_size": 8.0, "ask": 312.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 6.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 309.825, "change": -39.895, "open": 307.78, "high": 307.78, "low": 307.78, "tick": "no_change", "last_trade_price": 307.78, "last_trade_time": "2026-08-03T15:53:40", "percent_change": -11.4748, "prev_day_close": 347.675003051758}, {"option": "META260814C00905000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 65.0, "iv": 1.061, "open_interest": 12.0, "volume": 1.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.005, "theta": -0.014, "rho": 0.0003, "theo": 0.0311, "change": -0.705, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T09:43:26", "percent_change": -77.9006, "prev_day_close": 0.90499997138977}, {"option": "META260814P00905000", "bid": 310.8, "bid_size": 8.0, "ask": 317.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 314.825, "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": 352.625}, {"option": "META260814C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 1.0, "iv": 0.9, "open_interest": 26.0, "volume": 195.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0048, "theta": -0.0135, "rho": 0.0003, "theo": 0.0297, "change": -0.49, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:22:52", "percent_change": -96.0784, "prev_day_close": 0.509999990463257}, {"option": "META260814P00910000", "bid": 315.8, "bid_size": 8.0, "ask": 322.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 319.825, "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": 357.600006103516}, {"option": "META260814C00915000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 1.0, "iv": 0.91, "open_interest": 13.0, "volume": 37.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0046, "theta": -0.013, "rho": 0.0003, "theo": 0.0285, "change": -0.885, "open": 0.19, "high": 0.19, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T13:16:17", "percent_change": -96.7213, "prev_day_close": 0.915000021457672}, {"option": "META260814P00915000", "bid": 320.8, "bid_size": 8.0, "ask": 327.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 324.825, "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": 362.574996948242}, {"option": "META260814C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 12.0, "iv": 0.8308, "open_interest": 5.0, "volume": 542.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0044, "theta": -0.0125, "rho": 0.0002, "theo": 0.0273, "change": -0.9, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:30:26", "percent_change": -97.8261, "prev_day_close": 0.9200000166893}, {"option": "META260814P00920000", "bid": 325.8, "bid_size": 8.0, "ask": 332.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 329.825, "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": 367.675003051758}, {"option": "META260814C00925000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8769, "open_interest": 72.0, "volume": 149.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0042, "theta": -0.0121, "rho": 0.0002, "theo": 0.0262, "change": 0.025, "open": 0.16, "high": 0.17, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:49:08", "percent_change": 100.0, "prev_day_close": 0.0249999994412065}, {"option": "META260814P00925000", "bid": 330.8, "bid_size": 8.0, "ask": 337.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 334.825, "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": 372.675003051758}, {"option": "META260814C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 10.0, "iv": 1.2261, "open_interest": 9.0, "volume": 2.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.004, "theta": -0.0116, "rho": 0.0002, "theo": 0.0251, "change": -0.67, "open": 0.19, "high": 0.19, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:19:59", "percent_change": -95.7143, "prev_day_close": 0.699999988079071}, {"option": "META260814P00930000", "bid": 335.8, "bid_size": 8.0, "ask": 342.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 339.825, "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": 377.675003051758}, {"option": "META260814C00935000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 1.0, "iv": 0.9497, "open_interest": 86.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0038, "theta": -0.0112, "rho": 0.0002, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-07-31T15:47:31", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "META260814P00935000", "bid": 340.8, "bid_size": 8.0, "ask": 347.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 344.825, "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": 382.574996948242}, {"option": "META260814C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 1.214, "open_interest": 50.0, "volume": 80.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0037, "theta": -0.0108, "rho": 0.0002, "theo": 0.0232, "change": -0.64, "open": 0.04, "high": 1.83, "low": 0.01, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:07:39", "percent_change": -85.3333, "prev_day_close": 0.75}, {"option": "META260814P00940000", "bid": 345.8, "bid_size": 8.0, "ask": 352.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 349.825, "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": 387.600006103516}, {"option": "META260814C00945000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 18.0, "iv": 1.2255, "open_interest": 3.0, "volume": 160.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0036, "theta": -0.0105, "rho": 0.0002, "theo": 0.0223, "change": -0.925, "open": 0.01, "high": 1.48, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:08:33", "percent_change": -98.9305, "prev_day_close": 0.935000002384186}, {"option": "META260814P00945000", "bid": 350.8, "bid_size": 8.0, "ask": 357.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 354.825, "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": 392.675003051758}, {"option": "META260814C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 1.71, "ask_size": 6.0, "iv": 1.2381, "open_interest": 33.0, "volume": 92.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0034, "theta": -0.0101, "rho": 0.0002, "theo": 0.0214, "change": -0.74, "open": 0.01, "high": 1.83, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:11:36", "percent_change": -98.6667, "prev_day_close": 0.75}, {"option": "META260814P00950000", "bid": 355.8, "bid_size": 8.0, "ask": 362.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 359.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 287.94, "last_trade_time": "2026-07-13T10:05:44", "percent_change": 0.0, "prev_day_close": 397.675003051758}, {"option": "META260814C00955000", "bid": 0.0, "bid_size": 0.0, "ask": 1.89, "ask_size": 7.0, "iv": 1.289, "open_interest": 4.0, "volume": 6.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0033, "theta": -0.0098, "rho": 0.0002, "theo": 0.0206, "change": -0.905, "open": 0.19, "high": 0.19, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T12:15:02", "percent_change": -95.7672, "prev_day_close": 0.944999992847443}, {"option": "META260814P00955000", "bid": 360.8, "bid_size": 8.0, "ask": 367.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 364.825, "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": 402.625}, {"option": "META260814C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 2.09, "ask_size": 1.0, "iv": 1.3006, "open_interest": 53.0, "volume": 6.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0032, "theta": -0.0095, "rho": 0.0002, "theo": 0.0198, "change": -0.805, "open": 0.03, "high": 0.19, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:57:57", "percent_change": -96.4072, "prev_day_close": 0.834999983198941}, {"option": "META260814P00960000", "bid": 365.8, "bid_size": 8.0, "ask": 372.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 369.825, "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": 407.625}, {"option": "META260814C00965000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2.0, "iv": 1.3227, "open_interest": 13.0, "volume": 92.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0031, "theta": -0.0092, "rho": 0.0002, "theo": 0.0191, "change": -0.94, "open": 0.19, "high": 1.68, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:49:17", "percent_change": -98.9474, "prev_day_close": 0.949999988079071}, {"option": "META260814P00965000", "bid": 370.8, "bid_size": 8.0, "ask": 377.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 374.825, "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": 412.625}, {"option": "META260814C00970000", "bid": 0.0, "bid_size": 0.0, "ask": 1.42, "ask_size": 8.0, "iv": 1.2727, "open_interest": 11.0, "volume": 77.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0029, "theta": -0.0089, "rho": 0.0002, "theo": 0.0184, "change": -0.945, "open": 0.01, "high": 0.17, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:42:03", "percent_change": -98.9529, "prev_day_close": 0.9549999833107}, {"option": "META260814P00970000", "bid": 375.8, "bid_size": 8.0, "ask": 382.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 379.825, "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": 417.625}, {"option": "META260814C00975000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.5139, "open_interest": 32.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0028, "theta": -0.0086, "rho": 0.0001, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T10:57:35", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "META260814P00975000", "bid": 380.8, "bid_size": 8.0, "ask": 387.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 384.825, "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": 422.600006103516}, {"option": "META260814C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.154, "open_interest": 15.0, "volume": 2.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0027, "theta": -0.0083, "rho": 0.0001, "theo": 0.0171, "change": -0.17, "open": 0.19, "high": 0.19, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:19:55", "percent_change": -85.0, "prev_day_close": 0.200000002980232}, {"option": "META260814P00980000", "bid": 385.8, "bid_size": 8.0, "ask": 392.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 389.825, "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": 427.675003051758}, {"option": "META260814C00985000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4633, "open_interest": 16.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0026, "theta": -0.008, "rho": 0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-29T11:40:01", "percent_change": 0.0, "prev_day_close": 0.964999973773956}, {"option": "META260814P00985000", "bid": 390.8, "bid_size": 8.0, "ask": 397.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 394.825, "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": 432.675003051758}, {"option": "META260814C00990000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 14.0, "iv": 1.3318, "open_interest": 23.0, "volume": 60.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0025, "theta": -0.0078, "rho": 0.0001, "theo": 0.0159, "change": -0.96, "open": 0.02, "high": 1.89, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:11:58", "percent_change": -98.9691, "prev_day_close": 0.97000002861023}, {"option": "META260814P00990000", "bid": 395.8, "bid_size": 8.0, "ask": 402.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 399.825, "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": 437.675003051758}, {"option": "META260814C00995000", "bid": 0.0, "bid_size": 0.0, "ask": 1.94, "ask_size": 4.0, "iv": 1.3845, "open_interest": 13.0, "volume": 4.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0024, "theta": -0.0076, "rho": 0.0001, "theo": 0.0154, "change": -0.94, "open": 0.19, "high": 0.19, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:11:43", "percent_change": -96.9072, "prev_day_close": 0.97000002861023}, {"option": "META260814P00995000", "bid": 400.8, "bid_size": 8.0, "ask": 407.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 404.825, "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": 442.675003051758}, {"option": "META260814C01000000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 8.0, "iv": 1.3546, "open_interest": 44.0, "volume": 41.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0024, "theta": -0.0073, "rho": 0.0001, "theo": 0.0149, "change": -0.965, "open": 0.01, "high": 0.78, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:10:59", "percent_change": -98.9744, "prev_day_close": 0.975000023841858}, {"option": "META260814P01000000", "bid": 405.8, "bid_size": 8.0, "ask": 412.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 409.825, "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": 447.675003051758}, {"option": "META260814C01010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.97, "ask_size": 2.0, "iv": 1.4203, "open_interest": 27.0, "volume": 21.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0022, "theta": -0.0069, "rho": 0.0001, "theo": 0.0139, "change": -0.975, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:10:58", "percent_change": -98.9848, "prev_day_close": 0.985000014305115}, {"option": "META260814P01010000", "bid": 415.8, "bid_size": 8.0, "ask": 422.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 419.825, "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": 457.625}, {"option": "META260814C01020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 31.0, "iv": 1.4004, "open_interest": 6.0, "volume": 20.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0021, "theta": -0.0065, "rho": 0.0001, "theo": 0.013, "change": -0.985, "open": 0.01, "high": 1.98, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:30:23", "percent_change": -98.995, "prev_day_close": 0.995000004768372}, {"option": "META260814P01020000", "bid": 425.8, "bid_size": 8.0, "ask": 432.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 429.825, "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": 467.675003051758}, {"option": "META260814C01030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 3.0, "iv": 1.5384, "open_interest": 59.0, "volume": 60.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0019, "theta": -0.0062, "rho": 0.0001, "theo": 0.0122, "change": -0.98, "open": 0.01, "high": 1.99, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:02:01", "percent_change": -98.0, "prev_day_close": 1.0}, {"option": "META260814P01030000", "bid": 435.8, "bid_size": 8.0, "ask": 442.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 439.825, "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": 477.675003051758}, {"option": "META260814C01040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 1.0, "iv": 1.4962, "open_interest": 12.0, "volume": 30.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0018, "theta": -0.0058, "rho": 0.0001, "theo": 0.0114, "change": -1.0, "open": 0.01, "high": 2.0, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:03:54", "percent_change": -99.0099, "prev_day_close": 1.00999999046326}, {"option": "META260814P01040000", "bid": 445.8, "bid_size": 8.0, "ask": 452.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 449.825, "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": 487.675003051758}, {"option": "META260814C01050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.3007, "open_interest": 85.0, "volume": 157.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0017, "theta": -0.0055, "rho": 0.0001, "theo": 0.0107, "change": -1.0, "open": 0.01, "high": 2.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:45:09", "percent_change": -99.0099, "prev_day_close": 1.00999999046326}, {"option": "META260814P01050000", "bid": 455.8, "bid_size": 8.0, "ask": 462.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 459.825, "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": 497.649993896484}, {"option": "META260814C01060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.01, "ask_size": 1.0, "iv": 1.4858, "open_interest": 243.0, "volume": 60.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0016, "theta": -0.0052, "rho": 0.0001, "theo": 0.0101, "change": -0.99, "open": 0.01, "high": 2.01, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:30:38", "percent_change": -98.0198, "prev_day_close": 1.00999999046326}, {"option": "META260814P01060000", "bid": 465.8, "bid_size": 8.0, "ask": 472.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 469.825, "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": 507.675003051758}, {"option": "META260814C01070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7335, "open_interest": 26.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.0049, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T14:25:20", "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "META260814P01070000", "bid": 475.8, "bid_size": 8.0, "ask": 482.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 479.825, "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": 517.600006103516}, {"option": "META260814C01080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7551, "open_interest": 188.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0047, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T13:13:17", "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "META260814P01080000", "bid": 485.8, "bid_size": 8.0, "ask": 492.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 489.825, "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": 527.674987792969}, {"option": "META260814C01090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.9827, "open_interest": 33.0, "volume": 12.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0044, "rho": 0.0001, "theo": 0.0085, "change": -0.955, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:44:21", "percent_change": -98.9637, "prev_day_close": 0.964999973773956}, {"option": "META260814P01090000", "bid": 495.8, "bid_size": 8.0, "ask": 502.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 499.825, "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": 537.674987792969}, {"option": "META260814C01100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.9962, "open_interest": 36.0, "volume": 12.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.0042, "rho": 0.0001, "theo": 0.008, "change": -0.8, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:42:51", "percent_change": -98.7654, "prev_day_close": 0.810000002384186}, {"option": "META260814P01100000", "bid": 505.8, "bid_size": 8.0, "ask": 512.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 509.825, "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": 547.674987792969}, {"option": "META260814C01110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.0095, "open_interest": 103.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.004, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T12:25:02", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "META260814P01110000", "bid": 515.8, "bid_size": 8.0, "ask": 522.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0687, "rho": 0.0, "theo": 519.825, "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": 557.5}, {"option": "META260817C00475000", "bid": 113.4, "bid_size": 6.0, "ask": 121.0, "ask_size": 3.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0006, "vega": 0.0414, "theta": -0.0533, "rho": 0.1786, "theo": 116.2697, "change": 0.0, "open": 0.0, "high": 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": "META260817P00475000", "bid": 0.2, "bid_size": 1.0, "ask": 0.47, "ask_size": 61.0, "iv": 0.5278, "open_interest": 0.0, "volume": 1.0, "delta": -0.0138, "gamma": 0.0006, "vega": 0.0415, "theta": -0.069, "rho": -0.0031, "theo": 0.2864, "change": 0.2, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T13:44:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817C00480000", "bid": 107.0, "bid_size": 2.0, "ask": 115.5, "ask_size": 6.0, "iv": 0.4657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0007, "vega": 0.047, "theta": -0.0619, "rho": 0.18, "theo": 111.3219, "change": 0.0, "open": 0.0, "high": 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": "META260817P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 36.0, "iv": 0.7159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0007, "vega": 0.047, "theta": -0.0768, "rho": -0.0036, "theo": 0.3297, "change": 0.0, "open": 0.0, "high": 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": "META260817C00485000", "bid": 103.5, "bid_size": 6.0, "ask": 110.65, "ask_size": 1.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0008, "vega": 0.0534, "theta": -0.0718, "rho": 0.1814, "theo": 106.3839, "change": 0.0, "open": 0.0, "high": 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": "META260817P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 69.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0008, "vega": 0.0536, "theta": -0.0862, "rho": -0.0042, "theo": 0.3843, "change": 0.0, "open": 0.0, "high": 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": "META260817C00490000", "bid": 98.55, "bid_size": 6.0, "ask": 105.45, "ask_size": 6.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0009, "vega": 0.0612, "theta": -0.0833, "rho": 0.1825, "theo": 101.4583, "change": 0.0, "open": 0.0, "high": 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": "META260817P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 48.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0009, "vega": 0.0614, "theta": -0.097, "rho": -0.0049, "theo": 0.4506, "change": 0.0, "open": 0.0, "high": 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": "META260817C00495000", "bid": 93.45, "bid_size": 2.0, "ask": 100.8, "ask_size": 1.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0011, "vega": 0.0702, "theta": -0.0966, "rho": 0.1836, "theo": 96.5483, "change": 0.0, "open": 0.0, "high": 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": "META260817P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 28.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0011, "vega": 0.0704, "theta": -0.1098, "rho": -0.0058, "theo": 0.5328, "change": 0.0, "open": 0.0, "high": 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": "META260817C00500000", "bid": 88.5, "bid_size": 3.0, "ask": 95.9, "ask_size": 1.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0013, "vega": 0.0807, "theta": -0.1122, "rho": 0.1844, "theo": 91.6579, "change": 0.0, "open": 0.0, "high": 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": "META260817P00500000", "bid": 0.39, "bid_size": 33.0, "ask": 0.93, "ask_size": 48.0, "iv": 0.4678, "open_interest": 0.0, "volume": 12.0, "delta": -0.0304, "gamma": 0.0013, "vega": 0.0809, "theta": -0.1247, "rho": -0.0068, "theo": 0.6345, "change": 0.46, "open": 0.54, "high": 0.54, "low": 0.01, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T15:31:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817C00505000", "bid": 83.85, "bid_size": 6.0, "ask": 90.75, "ask_size": 6.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0015, "vega": 0.0931, "theta": -0.1301, "rho": 0.185, "theo": 86.7922, "change": 0.0, "open": 0.0, "high": 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": "META260817P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 86.0, "iv": 0.4311, "open_interest": 0.0, "volume": 1.0, "delta": -0.0362, "gamma": 0.0015, "vega": 0.0934, "theta": -0.1421, "rho": -0.0081, "theo": 0.7611, "change": 0.67, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T11:52:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817C00510000", "bid": 79.0, "bid_size": 6.0, "ask": 86.75, "ask_size": 1.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0018, "vega": 0.1072, "theta": -0.1507, "rho": 0.1853, "theo": 81.9571, "change": 0.0, "open": 0.0, "high": 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": "META260817P00510000", "bid": 0.55, "bid_size": 42.0, "ask": 1.33, "ask_size": 45.0, "iv": 0.4502, "open_interest": 0.0, "volume": 5.0, "delta": -0.0432, "gamma": 0.0018, "vega": 0.1075, "theta": -0.1621, "rho": -0.0097, "theo": 0.9185, "change": 0.66, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-08-03T15:32:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817C00515000", "bid": 74.15, "bid_size": 6.0, "ask": 81.4, "ask_size": 1.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0021, "vega": 0.1238, "theta": -0.1743, "rho": 0.1852, "theo": 77.16, "change": 0.0, "open": 0.0, "high": 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": "META260817P00515000", "bid": 0.75, "bid_size": 9.0, "ask": 1.61, "ask_size": 43.0, "iv": 0.4462, "open_interest": 0.0, "volume": 7.0, "delta": -0.0516, "gamma": 0.0021, "vega": 0.1243, "theta": -0.1852, "rho": -0.0115, "theo": 1.1141, "change": 0.86, "open": 1.0, "high": 1.0, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T15:34:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817C00520000", "bid": 69.2, "bid_size": 2.0, "ask": 76.6, "ask_size": 1.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0024, "vega": 0.1423, "theta": -0.2011, "rho": 0.1848, "theo": 72.4098, "change": 0.0, "open": 0.0, "high": 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": "META260817P00520000", "bid": 0.86, "bid_size": 80.0, "ask": 1.87, "ask_size": 47.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0024, "vega": 0.1427, "theta": -0.2114, "rho": -0.0139, "theo": 1.3569, "change": 0.0, "open": 0.0, "high": 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": "META260817C00525000", "bid": 64.45, "bid_size": 2.0, "ask": 71.9, "ask_size": 1.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0028, "vega": 0.1635, "theta": -0.231, "rho": 0.1838, "theo": 67.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817P00525000", "bid": 0.66, "bid_size": 38.0, "ask": 2.24, "ask_size": 39.0, "iv": 0.4152, "open_interest": 0.0, "volume": 9.0, "delta": -0.0737, "gamma": 0.0028, "vega": 0.1637, "theta": -0.2403, "rho": -0.0165, "theo": 1.651, "change": 0.71, "open": 4.91, "high": 4.91, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-03T15:33:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817C00530000", "bid": 60.0, "bid_size": 6.0, "ask": 67.0, "ask_size": 6.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0032, "vega": 0.1866, "theta": -0.2641, "rho": 0.1824, "theo": 63.0923, "change": 0.0, "open": 0.0, "high": 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": "META260817P00530000", "bid": 1.4, "bid_size": 69.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.4045, "open_interest": 0.0, "volume": 2.0, "delta": -0.0881, "gamma": 0.0033, "vega": 0.1867, "theta": -0.2728, "rho": -0.0197, "theo": 2.019, "change": 1.95, "open": 2.2, "high": 2.2, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T10:13:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817C00535000", "bid": 55.45, "bid_size": 6.0, "ask": 62.45, "ask_size": 6.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0037, "vega": 0.2122, "theta": -0.3002, "rho": 0.1803, "theo": 58.5502, "change": 0.0, "open": 0.0, "high": 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": "META260817P00535000", "bid": 1.86, "bid_size": 33.0, "ask": 3.45, "ask_size": 69.0, "iv": 0.4263, "open_interest": 0.0, "volume": 75.0, "delta": -0.105, "gamma": 0.0038, "vega": 0.2125, "theta": -0.3083, "rho": -0.0235, "theo": 2.4695, "change": 1.96, "open": 7.11, "high": 7.11, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-08-03T15:05:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817C00540000", "bid": 51.35, "bid_size": 21.0, "ask": 57.2, "ask_size": 19.0, "iv": 0.4201, "open_interest": 0.0, "volume": 4.0, "delta": 0.8756, "gamma": 0.0043, "vega": 0.2393, "theta": -0.3387, "rho": 0.1776, "theo": 54.1051, "change": 57.22, "open": 40.45, "high": 57.22, "low": 39.94, "tick": "up", "last_trade_price": 57.22, "last_trade_time": "2026-08-03T14:55:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817P00540000", "bid": 1.45, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.4288, "open_interest": 0.0, "volume": 3.0, "delta": -0.1247, "gamma": 0.0043, "vega": 0.2394, "theta": -0.3464, "rho": -0.0278, "theo": 3.0168, "change": 2.86, "open": 3.86, "high": 3.86, "low": 2.86, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-08-03T12:46:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817C00545000", "bid": 45.5, "bid_size": 10.0, "ask": 54.15, "ask_size": 6.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0048, "vega": 0.268, "theta": -0.3791, "rho": 0.1741, "theo": 49.7728, "change": 0.0, "open": 0.0, "high": 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": "META260817P00545000", "bid": 0.76, "bid_size": 31.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.4164, "open_interest": 0.0, "volume": 4.0, "delta": -0.1473, "gamma": 0.0049, "vega": 0.2683, "theta": -0.3863, "rho": -0.0328, "theo": 3.6778, "change": 3.7, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T10:11:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817C00550000", "bid": 42.15, "bid_size": 23.0, "ask": 48.65, "ask_size": 28.0, "iv": 0.3994, "open_interest": 0.0, "volume": 3.0, "delta": 0.8274, "gamma": 0.0054, "vega": 0.2974, "theta": -0.4204, "rho": 0.17, "theo": 45.5696, "change": 47.82, "open": 36.25, "high": 47.82, "low": 35.51, "tick": "up", "last_trade_price": 47.82, "last_trade_time": "2026-08-03T15:25:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817P00550000", "bid": 3.35, "bid_size": 23.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3986, "open_interest": 0.0, "volume": 12.0, "delta": -0.173, "gamma": 0.0054, "vega": 0.2981, "theta": -0.4272, "rho": -0.0383, "theo": 4.4675, "change": 4.08, "open": 5.7, "high": 5.7, "low": 3.8, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-08-03T13:40:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817C00555000", "bid": 37.2, "bid_size": 11.0, "ask": 45.7, "ask_size": 6.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.006, "vega": 0.3267, "theta": -0.4616, "rho": 0.165, "theo": 41.5133, "change": 0.0, "open": 0.0, "high": 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": "META260817P00555000", "bid": 4.35, "bid_size": 8.0, "ask": 8.55, "ask_size": 53.0, "iv": 0.4334, "open_interest": 0.0, "volume": 13.0, "delta": -0.2019, "gamma": 0.006, "vega": 0.327, "theta": -0.468, "rho": -0.0448, "theo": 5.4054, "change": 5.0, "open": 11.35, "high": 11.35, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T12:34:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817C00560000", "bid": 33.6, "bid_size": 11.0, "ask": 41.8, "ask_size": 9.0, "iv": 0.4013, "open_interest": 0.0, "volume": 7.0, "delta": 0.7667, "gamma": 0.0066, "vega": 0.3554, "theta": -0.5016, "rho": 0.1592, "theo": 37.62, "change": 39.38, "open": 39.06, "high": 39.38, "low": 39.06, "tick": "up", "last_trade_price": 39.38, "last_trade_time": "2026-08-03T15:31:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817P00560000", "bid": 4.8, "bid_size": 40.0, "ask": 9.05, "ask_size": 40.0, "iv": 0.4108, "open_interest": 0.0, "volume": 5.0, "delta": -0.2339, "gamma": 0.0066, "vega": 0.3559, "theta": -0.5076, "rho": -0.0516, "theo": 6.5068, "change": 10.5, "open": 12.6, "high": 12.6, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-03T09:40:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817C00565000", "bid": 30.25, "bid_size": 30.0, "ask": 37.25, "ask_size": 23.0, "iv": 0.3923, "open_interest": 0.0, "volume": 94.0, "delta": 0.7319, "gamma": 0.0072, "vega": 0.3821, "theta": -0.539, "rho": 0.1528, "theo": 33.9075, "change": 34.15, "open": 21.25, "high": 34.52, "low": 21.25, "tick": "down", "last_trade_price": 34.15, "last_trade_time": "2026-08-03T14:05:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817P00565000", "bid": 6.4, "bid_size": 42.0, "ask": 10.55, "ask_size": 38.0, "iv": 0.4118, "open_interest": 0.0, "volume": 12.0, "delta": -0.2689, "gamma": 0.0072, "vega": 0.3824, "theta": -0.5447, "rho": -0.0589, "theo": 7.789, "change": 7.2, "open": 14.7, "high": 14.85, "low": 6.5, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T15:49:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817C00570000", "bid": 27.65, "bid_size": 33.0, "ask": 33.55, "ask_size": 30.0, "iv": 0.3994, "open_interest": 0.0, "volume": 7.0, "delta": 0.6944, "gamma": 0.0077, "vega": 0.4064, "theta": -0.5724, "rho": 0.1456, "theo": 30.3913, "change": 30.75, "open": 18.5, "high": 31.05, "low": 18.5, "tick": "down", "last_trade_price": 30.75, "last_trade_time": "2026-08-03T11:06:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817P00570000", "bid": 6.95, "bid_size": 20.0, "ask": 12.85, "ask_size": 29.0, "iv": 0.3919, "open_interest": 0.0, "volume": 168.0, "delta": -0.3066, "gamma": 0.0077, "vega": 0.4067, "theta": -0.5779, "rho": -0.0671, "theo": 9.2693, "change": 9.32, "open": 18.1, "high": 18.1, "low": 9.32, "tick": "down", "last_trade_price": 9.32, "last_trade_time": "2026-08-03T13:13:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817C00575000", "bid": 25.15, "bid_size": 22.0, "ask": 30.25, "ask_size": 48.0, "iv": 0.4068, "open_interest": 0.0, "volume": 35.0, "delta": 0.6545, "gamma": 0.0081, "vega": 0.427, "theta": -0.6009, "rho": 0.1378, "theo": 27.0854, "change": 29.28, "open": 16.8, "high": 29.28, "low": 15.63, "tick": "up", "last_trade_price": 29.28, "last_trade_time": "2026-08-03T15:11:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817P00575000", "bid": 9.6, "bid_size": 36.0, "ask": 12.65, "ask_size": 13.0, "iv": 0.3963, "open_interest": 0.0, "volume": 64.0, "delta": -0.3467, "gamma": 0.0081, "vega": 0.4275, "theta": -0.6062, "rho": -0.0749, "theo": 10.9601, "change": 10.8, "open": 19.65, "high": 19.65, "low": 8.84, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-08-03T13:55:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817C00580000", "bid": 21.85, "bid_size": 20.0, "ask": 27.7, "ask_size": 17.0, "iv": 0.4044, "open_interest": 0.0, "volume": 58.0, "delta": 0.6127, "gamma": 0.0084, "vega": 0.4433, "theta": -0.6232, "rho": 0.1295, "theo": 24.0029, "change": 28.3, "open": 14.7, "high": 28.3, "low": 14.02, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-08-03T12:40:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817P00580000", "bid": 9.45, "bid_size": 27.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.3683, "open_interest": 0.0, "volume": 15.0, "delta": -0.3887, "gamma": 0.0085, "vega": 0.4434, "theta": -0.6284, "rho": -0.0827, "theo": 12.8758, "change": 11.9, "open": 22.45, "high": 22.45, "low": 10.96, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-08-03T15:37:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817C00585000", "bid": 18.45, "bid_size": 34.0, "ask": 24.45, "ask_size": 35.0, "iv": 0.3964, "open_interest": 0.0, "volume": 39.0, "delta": 0.5696, "gamma": 0.0087, "vega": 0.4547, "theta": -0.6387, "rho": 0.1207, "theo": 21.1515, "change": 20.95, "open": 15.5, "high": 23.0, "low": 15.5, "tick": "down", "last_trade_price": 20.95, "last_trade_time": "2026-08-03T14:38:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817P00585000", "bid": 11.85, "bid_size": 30.0, "ask": 17.8, "ask_size": 30.0, "iv": 0.3855, "open_interest": 0.0, "volume": 22.0, "delta": -0.4321, "gamma": 0.0087, "vega": 0.4547, "theta": -0.6437, "rho": -0.0918, "theo": 15.0245, "change": 14.42, "open": 25.8, "high": 25.8, "low": 13.78, "tick": "up", "last_trade_price": 14.42, "last_trade_time": "2026-08-03T13:20:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817C00590000", "bid": 15.1, "bid_size": 33.0, "ask": 21.9, "ask_size": 30.0, "iv": 0.3884, "open_interest": 0.0, "volume": 91.0, "delta": 0.5258, "gamma": 0.0088, "vega": 0.4607, "theta": -0.6466, "rho": 0.1118, "theo": 18.537, "change": 22.3, "open": 15.15, "high": 22.3, "low": 15.15, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-08-03T12:26:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817P00590000", "bid": 15.0, "bid_size": 22.0, "ask": 20.0, "ask_size": 22.0, "iv": 0.4085, "open_interest": 0.0, "volume": 8.0, "delta": -0.4762, "gamma": 0.0089, "vega": 0.4604, "theta": -0.6517, "rho": -0.1, "theo": 17.4105, "change": 17.65, "open": 28.95, "high": 28.95, "low": 16.9, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-08-03T14:19:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817C00595000", "bid": 14.1, "bid_size": 9.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.381, "open_interest": 0.0, "volume": 40.0, "delta": 0.482, "gamma": 0.0088, "vega": 0.4612, "theta": -0.647, "rho": 0.1028, "theo": 16.1603, "change": 18.46, "open": 16.8, "high": 19.8, "low": 14.0, "tick": "up", "last_trade_price": 18.46, "last_trade_time": "2026-08-03T13:28:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817P00595000", "bid": 17.0, "bid_size": 39.0, "ask": 23.2, "ask_size": 33.0, "iv": 0.3902, "open_interest": 0.0, "volume": 16.0, "delta": -0.5204, "gamma": 0.0089, "vega": 0.4607, "theta": -0.6519, "rho": -0.1084, "theo": 20.0367, "change": 18.5, "open": 22.9, "high": 22.9, "low": 18.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-03T15:40:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817C00600000", "bid": 13.4, "bid_size": 1.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.3984, "open_interest": 0.0, "volume": 27.0, "delta": 0.4387, "gamma": 0.0087, "vega": 0.4562, "theta": -0.6399, "rho": 0.0937, "theo": 14.0169, "change": 15.72, "open": 11.83, "high": 18.85, "low": 11.83, "tick": "down", "last_trade_price": 15.72, "last_trade_time": "2026-08-03T14:52:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817P00600000", "bid": 19.35, "bid_size": 114.0, "ask": 25.7, "ask_size": 126.0, "iv": 0.3807, "open_interest": 0.0, "volume": 9.0, "delta": -0.5641, "gamma": 0.0088, "vega": 0.4552, "theta": -0.6447, "rho": -0.1155, "theo": 22.8987, "change": 18.85, "open": 23.3, "high": 24.38, "low": 18.85, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-08-03T15:52:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817C00605000", "bid": 8.45, "bid_size": 15.0, "ask": 16.35, "ask_size": 15.0, "iv": 0.396, "open_interest": 0.0, "volume": 19.0, "delta": 0.3966, "gamma": 0.0085, "vega": 0.4463, "theta": -0.6257, "rho": 0.085, "theo": 12.1005, "change": 12.54, "open": 6.95, "high": 14.26, "low": 6.95, "tick": "down", "last_trade_price": 12.54, "last_trade_time": "2026-08-03T15:47:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817P00605000", "bid": 21.45, "bid_size": 27.0, "ask": 29.45, "ask_size": 36.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.0086, "vega": 0.4444, "theta": -0.6305, "rho": -0.1203, "theo": 25.9886, "change": 0.0, "open": 0.0, "high": 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": "META260817C00610000", "bid": 9.3, "bid_size": 20.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.3957, "open_interest": 0.0, "volume": 19.0, "delta": 0.3563, "gamma": 0.0082, "vega": 0.4317, "theta": -0.6053, "rho": 0.0764, "theo": 10.3995, "change": 11.41, "open": 11.33, "high": 12.7, "low": 8.89, "tick": "down", "last_trade_price": 11.41, "last_trade_time": "2026-08-03T15:40:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817P00610000", "bid": 24.6, "bid_size": 44.0, "ask": 32.8, "ask_size": 34.0, "iv": 0.376, "open_interest": 0.0, "volume": 10.0, "delta": -0.6474, "gamma": 0.0083, "vega": 0.4296, "theta": -0.6099, "rho": -0.1281, "theo": 29.2964, "change": 29.17, "open": 28.1, "high": 29.17, "low": 25.65, "tick": "up", "last_trade_price": 29.17, "last_trade_time": "2026-08-03T15:58:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817C00615000", "bid": 7.95, "bid_size": 22.0, "ask": 11.8, "ask_size": 33.0, "iv": 0.4144, "open_interest": 0.0, "volume": 54.0, "delta": 0.318, "gamma": 0.0078, "vega": 0.4134, "theta": -0.5796, "rho": 0.0683, "theo": 8.9011, "change": 9.5, "open": 10.5, "high": 11.0, "low": 7.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T15:50:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817P00615000", "bid": 29.4, "bid_size": 21.0, "ask": 35.3, "ask_size": 9.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": -0.6861, "gamma": 0.008, "vega": 0.4104, "theta": -0.5841, "rho": -0.1317, "theo": 32.8087, "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": 0.0}, {"option": "META260817C00620000", "bid": 6.55, "bid_size": 54.0, "ask": 10.9, "ask_size": 32.0, "iv": 0.4209, "open_interest": 0.0, "volume": 24.0, "delta": 0.2823, "gamma": 0.0074, "vega": 0.3919, "theta": -0.5496, "rho": 0.0606, "theo": 7.5919, "change": 7.85, "open": 2.69, "high": 10.0, "low": 2.69, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-08-03T15:52:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "META260817P00620000", "bid": 33.65, "bid_size": 10.0, "ask": 39.5, "ask_size": 10.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0075, "vega": 0.3886, "theta": -0.554, "rho": -0.1359, "theo": 36.5115, "change": 0.0, "open": 0.0, "high": 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": "META260821C00290000", "bid": 298.2, "bid_size": 1.0, "ask": 305.0, "ask_size": 1.0, "iv": 0.8817, "open_interest": 889.0, "volume": 122.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0033, "theta": 0.0, "rho": 0.1582, "theo": 300.9499, "change": 39.75, "open": 300.0, "high": 302.5, "low": 300.0, "tick": "up", "last_trade_price": 302.5, "last_trade_time": "2026-08-03T14:26:32", "percent_change": 15.1284, "prev_day_close": 262.75}, {"option": "META260821P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 9.0, "iv": 1.0559, "open_interest": 2920.0, "volume": 25.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0033, "theta": -0.0084, "rho": -0.0002, "theo": 0.0273, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:05:11", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "META260821C00300000", "bid": 288.15, "bid_size": 1.0, "ask": 295.65, "ask_size": 1.0, "iv": 1.4359, "open_interest": 64.0, "volume": 4.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0038, "theta": 0.0, "rho": 0.1636, "theo": 290.9769, "change": 37.35, "open": 291.0, "high": 291.0, "low": 291.0, "tick": "no_change", "last_trade_price": 291.0, "last_trade_time": "2026-08-03T13:55:27", "percent_change": 14.725, "prev_day_close": 253.649993896484}, {"option": "META260821P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 16.0, "iv": 1.0332, "open_interest": 861.0, "volume": 1.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0038, "theta": -0.0092, "rho": -0.0003, "theo": 0.0304, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:30:23", "percent_change": -60.0, "prev_day_close": 0.0499999988824129}, {"option": "META260821C00310000", "bid": 278.25, "bid_size": 1.0, "ask": 285.7, "ask_size": 1.0, "iv": 1.3856, "open_interest": 44.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0043, "theta": 0.0, "rho": 0.169, "theo": 281.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.9, "last_trade_time": "2026-06-25T11:50:50", "percent_change": 0.0, "prev_day_close": 243.299995422363}, {"option": "META260821P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.0983, "open_interest": 361.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0043, "theta": -0.0102, "rho": -0.0003, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-07-31T15:52:48", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "META260821C00320000", "bid": 268.25, "bid_size": 1.0, "ask": 276.0, "ask_size": 2.0, "iv": 1.3184, "open_interest": 67.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0049, "theta": 0.0, "rho": 0.1744, "theo": 271.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.41, "last_trade_time": "2026-07-31T11:54:45", "percent_change": 0.0, "prev_day_close": 233.525001525879}, {"option": "META260821P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1.0, "iv": 1.0391, "open_interest": 227.0, "volume": 70.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0049, "theta": -0.0112, "rho": -0.0004, "theo": 0.038, "change": -0.105, "open": 0.1, "high": 0.12, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T10:23:46", "percent_change": -84.0, "prev_day_close": 0.125000001862645}, {"option": "META260821C00330000", "bid": 258.3, "bid_size": 1.0, "ask": 265.9, "ask_size": 1.0, "iv": 1.2648, "open_interest": 51.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0056, "theta": 0.0, "rho": 0.1798, "theo": 261.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 224.15, "last_trade_time": "2026-06-25T11:50:53", "percent_change": 0.0, "prev_day_close": 223.549995422363}, {"option": "META260821P00330000", "bid": 0.01, "bid_size": 1.0, "ask": 0.07, "ask_size": 5.0, "iv": 0.896, "open_interest": 329.0, "volume": 1014.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0056, "theta": -0.0122, "rho": -0.0004, "theo": 0.0425, "change": -0.03, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:50:18", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "META260821C00340000", "bid": 248.25, "bid_size": 1.0, "ask": 255.95, "ask_size": 1.0, "iv": 1.1959, "open_interest": 46.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0064, "theta": 0.0, "rho": 0.1852, "theo": 251.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.47, "last_trade_time": "2026-06-25T11:50:51", "percent_change": 0.0, "prev_day_close": 213.449996948242}, {"option": "META260821P00340000", "bid": 0.01, "bid_size": 30.0, "ask": 0.14, "ask_size": 12.0, "iv": 0.904, "open_interest": 301.0, "volume": 20.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0064, "theta": -0.0134, "rho": -0.0005, "theo": 0.0476, "change": 0.015, "open": 0.34, "high": 0.34, "low": 0.03, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:42:03", "percent_change": 27.2727, "prev_day_close": 0.0550000006332994}, {"option": "META260821C00350000", "bid": 238.35, "bid_size": 1.0, "ask": 245.95, "ask_size": 1.0, "iv": 1.1507, "open_interest": 38.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0073, "theta": 0.0, "rho": 0.1906, "theo": 241.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 291.17, "last_trade_time": "2026-07-17T12:31:48", "percent_change": 0.0, "prev_day_close": 203.625}, {"option": "META260821P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 5.0, "iv": 0.8111, "open_interest": 288.0, "volume": 1.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0073, "theta": -0.0148, "rho": -0.0005, "theo": 0.0534, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:14:27", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "META260821C00360000", "bid": 228.35, "bid_size": 1.0, "ask": 235.65, "ask_size": 1.0, "iv": 1.0958, "open_interest": 45.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0083, "theta": 0.0, "rho": 0.196, "theo": 231.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 301.65, "last_trade_time": "2026-07-15T09:44:21", "percent_change": 0.0, "prev_day_close": 193.575004577637}, {"option": "META260821P00360000", "bid": 0.02, "bid_size": 4.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.7996, "open_interest": 307.0, "volume": 191.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0083, "theta": -0.0163, "rho": -0.0006, "theo": 0.0601, "change": -0.175, "open": 0.05, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:32:02", "percent_change": -89.7436, "prev_day_close": 0.195000002160668}, {"option": "META260821C00370000", "bid": 218.4, "bid_size": 1.0, "ask": 225.6, "ask_size": 1.0, "iv": 1.0424, "open_interest": 42.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0095, "theta": 0.0, "rho": 0.2014, "theo": 221.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.7, "last_trade_time": "2026-07-23T12:01:34", "percent_change": 0.0, "prev_day_close": 183.75}, {"option": "META260821P00370000", "bid": 0.02, "bid_size": 1.0, "ask": 0.44, "ask_size": 11.0, "iv": 0.8204, "open_interest": 155.0, "volume": 144.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0095, "theta": -0.018, "rho": -0.0007, "theo": 0.0678, "change": 0.025, "open": 0.15, "high": 0.24, "low": 0.03, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:56:26", "percent_change": 11.6279, "prev_day_close": 0.214999997988343}, {"option": "META260821C00380000", "bid": 208.4, "bid_size": 1.0, "ask": 215.7, "ask_size": 1.0, "iv": 0.9901, "open_interest": 73.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.011, "theta": 0.0, "rho": 0.2067, "theo": 211.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 274.5, "last_trade_time": "2026-07-20T12:32:37", "percent_change": 0.0, "prev_day_close": 173.574996948242}, {"option": "META260821P00380000", "bid": 0.05, "bid_size": 2.0, "ask": 0.26, "ask_size": 60.0, "iv": 0.7928, "open_interest": 324.0, "volume": 80.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.011, "theta": -0.0199, "rho": -0.0008, "theo": 0.0767, "change": 0.02, "open": 0.15, "high": 0.22, "low": 0.05, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:59:43", "percent_change": 15.3846, "prev_day_close": 0.129999997094274}, {"option": "META260821C00390000", "bid": 198.4, "bid_size": 1.0, "ask": 206.0, "ask_size": 2.0, "iv": 0.9391, "open_interest": 53.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0127, "theta": 0.0, "rho": 0.212, "theo": 201.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.5, "last_trade_time": "2026-07-20T12:31:53", "percent_change": 0.0, "prev_day_close": 163.775001525879}, {"option": "META260821P00390000", "bid": 0.05, "bid_size": 5.0, "ask": 0.21, "ask_size": 35.0, "iv": 0.7357, "open_interest": 381.0, "volume": 46.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0127, "theta": -0.0221, "rho": -0.001, "theo": 0.0873, "change": -0.02, "open": 0.1, "high": 0.18, "low": 0.04, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:28:07", "percent_change": -16.6667, "prev_day_close": 0.120000001043081}, {"option": "META260821C00395000", "bid": 193.5, "bid_size": 1.0, "ask": 200.85, "ask_size": 1.0, "iv": 0.9203, "open_interest": 23.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0136, "theta": 0.0, "rho": 0.2147, "theo": 196.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.67, "last_trade_time": "2026-06-17T11:12:35", "percent_change": 0.0, "prev_day_close": 158.825004577637}, {"option": "META260821P00395000", "bid": 0.05, "bid_size": 15.0, "ask": 0.17, "ask_size": 58.0, "iv": 0.7022, "open_interest": 112.0, "volume": 92.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0137, "theta": -0.0233, "rho": -0.0011, "theo": 0.0933, "change": -0.035, "open": 0.09, "high": 0.09, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:15:35", "percent_change": -30.4348, "prev_day_close": 0.115000002086163}, {"option": "META260821C00400000", "bid": 188.45, "bid_size": 1.0, "ask": 196.05, "ask_size": 1.0, "iv": 0.8891, "open_interest": 48.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0147, "theta": 0.0, "rho": 0.2173, "theo": 191.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.38, "last_trade_time": "2026-07-31T15:57:41", "percent_change": 0.0, "prev_day_close": 153.824996948242}, {"option": "META260821P00400000", "bid": 0.08, "bid_size": 5.0, "ask": 0.22, "ask_size": 72.0, "iv": 0.7059, "open_interest": 973.0, "volume": 133.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0147, "theta": -0.0246, "rho": -0.0012, "theo": 0.0999, "change": -0.075, "open": 0.11, "high": 0.11, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:49:45", "percent_change": -51.7241, "prev_day_close": 0.145000003278255}, {"option": "META260821C00405000", "bid": 183.1, "bid_size": 1.0, "ask": 190.65, "ask_size": 1.0, "iv": 0.8361, "open_interest": 14.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0158, "theta": -0.0001, "rho": 0.2199, "theo": 186.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.27, "last_trade_time": "2026-07-27T15:40:13", "percent_change": 0.0, "prev_day_close": 148.974998474121}, {"option": "META260821P00405000", "bid": 0.04, "bid_size": 55.0, "ask": 0.13, "ask_size": 29.0, "iv": 0.6446, "open_interest": 342.0, "volume": 36.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0159, "theta": -0.026, "rho": -0.0013, "theo": 0.1071, "change": -0.05, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:59:34", "percent_change": -35.7143, "prev_day_close": 0.140000004321337}, {"option": "META260821C00410000", "bid": 178.55, "bid_size": 1.0, "ask": 185.9, "ask_size": 1.0, "iv": 0.848, "open_interest": 32.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0171, "theta": -0.0024, "rho": 0.2225, "theo": 181.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.4, "last_trade_time": "2026-06-18T10:22:38", "percent_change": 0.0, "prev_day_close": 143.899993896484}, {"option": "META260821P00410000", "bid": 0.05, "bid_size": 176.0, "ask": 0.18, "ask_size": 195.0, "iv": 0.6459, "open_interest": 351.0, "volume": 5.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0172, "theta": -0.0275, "rho": -0.0014, "theo": 0.1151, "change": -0.11, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T13:54:53", "percent_change": -64.7059, "prev_day_close": 0.169999994337559}, {"option": "META260821C00415000", "bid": 173.55, "bid_size": 1.0, "ask": 180.85, "ask_size": 1.0, "iv": 0.8256, "open_interest": 25.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0186, "theta": -0.0047, "rho": 0.2251, "theo": 176.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.2, "last_trade_time": "2026-06-18T10:26:58", "percent_change": 0.0, "prev_day_close": 138.825004577637}, {"option": "META260821P00415000", "bid": 0.07, "bid_size": 47.0, "ask": 0.2, "ask_size": 58.0, "iv": 0.6377, "open_interest": 129.0, "volume": 13.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0186, "theta": -0.0292, "rho": -0.0015, "theo": 0.1241, "change": -0.01, "open": 0.11, "high": 0.2, "low": 0.09, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:00:47", "percent_change": -4.7619, "prev_day_close": 0.209999997168779}, {"option": "META260821C00420000", "bid": 168.6, "bid_size": 1.0, "ask": 176.4, "ask_size": 1.0, "iv": 0.8033, "open_interest": 57.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0202, "theta": -0.0072, "rho": 0.2277, "theo": 171.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.93, "last_trade_time": "2026-07-30T11:34:35", "percent_change": 0.0, "prev_day_close": 133.800003051758}, {"option": "META260821P00420000", "bid": 0.07, "bid_size": 112.0, "ask": 0.34, "ask_size": 110.0, "iv": 0.6492, "open_interest": 730.0, "volume": 17.0, "delta": -0.0053, "gamma": 0.0002, "vega": 0.0202, "theta": -0.031, "rho": -0.0016, "theo": 0.1341, "change": -0.13, "open": 0.16, "high": 0.34, "low": 0.1, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T14:00:39", "percent_change": -52.0, "prev_day_close": 0.250000007450581}, {"option": "META260821C00425000", "bid": 163.6, "bid_size": 1.0, "ask": 170.95, "ask_size": 1.0, "iv": 0.7776, "open_interest": 28.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0219, "theta": -0.01, "rho": 0.2303, "theo": 166.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.98, "last_trade_time": "2026-07-30T11:38:11", "percent_change": 0.0, "prev_day_close": 129.024997711182}, {"option": "META260821P00425000", "bid": 0.1, "bid_size": 16.0, "ask": 0.45, "ask_size": 141.0, "iv": 0.6526, "open_interest": 3986.0, "volume": 3610.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.022, "theta": -0.0331, "rho": -0.0018, "theo": 0.1454, "change": -0.095, "open": 0.12, "high": 0.25, "low": 0.08, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T13:02:15", "percent_change": -38.7755, "prev_day_close": 0.244999997317791}, {"option": "META260821C00430000", "bid": 158.65, "bid_size": 1.0, "ask": 165.85, "ask_size": 1.0, "iv": 0.759, "open_interest": 35.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0002, "vega": 0.0239, "theta": -0.0129, "rho": 0.2328, "theo": 161.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.9, "last_trade_time": "2026-07-30T10:02:01", "percent_change": 0.0, "prev_day_close": 123.650001525879}, {"option": "META260821P00430000", "bid": 0.06, "bid_size": 82.0, "ask": 0.21, "ask_size": 72.0, "iv": 0.5795, "open_interest": 1375.0, "volume": 44.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0239, "theta": -0.0353, "rho": -0.002, "theo": 0.1582, "change": -0.15, "open": 0.18, "high": 0.18, "low": 0.12, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:58:10", "percent_change": -51.7241, "prev_day_close": 0.290000006556511}, {"option": "META260821C00435000", "bid": 153.7, "bid_size": 1.0, "ask": 160.8, "ask_size": 1.0, "iv": 0.7404, "open_interest": 40.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0003, "vega": 0.0261, "theta": -0.0161, "rho": 0.2353, "theo": 156.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.74, "last_trade_time": "2026-07-30T14:58:06", "percent_change": 0.0, "prev_day_close": 119.125}, {"option": "META260821P00435000", "bid": 0.07, "bid_size": 140.0, "ask": 0.3, "ask_size": 155.0, "iv": 0.5817, "open_interest": 134.0, "volume": 7.0, "delta": -0.0071, "gamma": 0.0003, "vega": 0.0261, "theta": -0.0378, "rho": -0.0022, "theo": 0.1728, "change": -0.175, "open": 0.16, "high": 0.16, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T11:43:37", "percent_change": -53.8462, "prev_day_close": 0.325000002980232}, {"option": "META260821C00440000", "bid": 148.3, "bid_size": 1.0, "ask": 156.25, "ask_size": 1.0, "iv": 0.6882, "open_interest": 53.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0003, "vega": 0.0286, "theta": -0.0196, "rho": 0.2378, "theo": 151.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.61, "last_trade_time": "2026-07-30T15:55:54", "percent_change": 0.0, "prev_day_close": 114.174999237061}, {"option": "META260821P00440000", "bid": 0.15, "bid_size": 19.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.5585, "open_interest": 465.0, "volume": 22.0, "delta": -0.0078, "gamma": 0.0003, "vega": 0.0288, "theta": -0.0407, "rho": -0.0024, "theo": 0.1895, "change": -0.18, "open": 0.31, "high": 0.48, "low": 0.15, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:38:09", "percent_change": -48.6487, "prev_day_close": 0.370000004768372}, {"option": "META260821C00445000", "bid": 143.75, "bid_size": 1.0, "ask": 151.1, "ask_size": 1.0, "iv": 0.6966, "open_interest": 44.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0003, "vega": 0.0315, "theta": -0.0234, "rho": 0.2402, "theo": 146.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.13, "last_trade_time": "2026-06-17T12:58:26", "percent_change": 0.0, "prev_day_close": 109.350002288818}, {"option": "META260821P00445000", "bid": 0.12, "bid_size": 62.0, "ask": 0.27, "ask_size": 126.0, "iv": 0.5466, "open_interest": 713.0, "volume": 183.0, "delta": -0.0087, "gamma": 0.0003, "vega": 0.0317, "theta": -0.0439, "rho": -0.0027, "theo": 0.209, "change": -0.23, "open": 0.32, "high": 0.32, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:36:07", "percent_change": -53.4884, "prev_day_close": 0.429999992251396}, {"option": "META260821C00450000", "bid": 138.7, "bid_size": 1.0, "ask": 146.3, "ask_size": 1.0, "iv": 0.6689, "open_interest": 305.0, "volume": 13.0, "delta": 0.9904, "gamma": 0.0004, "vega": 0.0348, "theta": -0.0277, "rho": 0.2426, "theo": 141.5348, "change": 39.8, "open": 130.4, "high": 144.3, "low": 130.4, "tick": "up", "last_trade_price": 144.3, "last_trade_time": "2026-08-03T15:11:36", "percent_change": 38.0861, "prev_day_close": 104.5}, {"option": "META260821P00450000", "bid": 0.21, "bid_size": 50.0, "ask": 0.3, "ask_size": 120.0, "iv": 0.5458, "open_interest": 1373.0, "volume": 121.0, "delta": -0.0098, "gamma": 0.0004, "vega": 0.0349, "theta": -0.0475, "rho": -0.003, "theo": 0.2318, "change": -0.29, "open": 0.66, "high": 0.66, "low": 0.19, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:52:37", "percent_change": -58.0, "prev_day_close": 0.5}, {"option": "META260821C00455000", "bid": 133.8, "bid_size": 1.0, "ask": 141.1, "ask_size": 1.0, "iv": 0.6531, "open_interest": 24.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0004, "vega": 0.0385, "theta": -0.0325, "rho": 0.245, "theo": 136.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.39, "last_trade_time": "2026-06-24T14:34:37", "percent_change": 0.0, "prev_day_close": 99.2999992370606}, {"option": "META260821P00455000", "bid": 0.2, "bid_size": 180.0, "ask": 0.29, "ask_size": 187.0, "iv": 0.5234, "open_interest": 320.0, "volume": 12.0, "delta": -0.011, "gamma": 0.0004, "vega": 0.0386, "theta": -0.0516, "rho": -0.0034, "theo": 0.2585, "change": -0.35, "open": 0.35, "high": 0.35, "low": 0.22, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T14:19:09", "percent_change": -56.4516, "prev_day_close": 0.620000004768372}, {"option": "META260821C00460000", "bid": 128.85, "bid_size": 5.0, "ask": 136.1, "ask_size": 2.0, "iv": 0.6342, "open_interest": 44.0, "volume": 2.0, "delta": 0.9877, "gamma": 0.0005, "vega": 0.0429, "theta": -0.0379, "rho": 0.2472, "theo": 131.6166, "change": 34.075, "open": 129.0, "high": 129.0, "low": 129.0, "tick": "down", "last_trade_price": 129.0, "last_trade_time": "2026-08-03T10:43:01", "percent_change": 35.8968, "prev_day_close": 94.9249992370606}, {"option": "META260821P00460000", "bid": 0.22, "bid_size": 54.0, "ask": 0.31, "ask_size": 39.0, "iv": 0.5094, "open_interest": 971.0, "volume": 201.0, "delta": -0.0124, "gamma": 0.0005, "vega": 0.0431, "theta": -0.0564, "rho": -0.0038, "theo": 0.2901, "change": -0.465, "open": 0.51, "high": 0.51, "low": 0.24, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T14:55:44", "percent_change": -62.4161, "prev_day_close": 0.745000004768372}, {"option": "META260821C00465000", "bid": 123.9, "bid_size": 1.0, "ask": 131.0, "ask_size": 1.0, "iv": 0.6152, "open_interest": 29.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0005, "vega": 0.0479, "theta": -0.0441, "rho": 0.2494, "theo": 126.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.69, "last_trade_time": "2026-07-31T15:55:22", "percent_change": 0.0, "prev_day_close": 89.6999969482422}, {"option": "META260821P00465000", "bid": 0.23, "bid_size": 62.0, "ask": 0.34, "ask_size": 34.0, "iv": 0.4949, "open_interest": 618.0, "volume": 3737.0, "delta": -0.0141, "gamma": 0.0005, "vega": 0.0482, "theta": -0.0619, "rho": -0.0043, "theo": 0.3279, "change": -0.6, "open": 0.61, "high": 0.61, "low": 0.25, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T13:34:42", "percent_change": -65.9341, "prev_day_close": 0.909999996423721}, {"option": "META260821C00470000", "bid": 118.95, "bid_size": 1.0, "ask": 126.05, "ask_size": 1.0, "iv": 0.596, "open_interest": 60.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0006, "vega": 0.0537, "theta": -0.051, "rho": 0.2515, "theo": 121.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.33, "last_trade_time": "2026-07-30T15:36:54", "percent_change": 0.0, "prev_day_close": 85.2249984741211}, {"option": "META260821P00470000", "bid": 0.28, "bid_size": 50.0, "ask": 0.39, "ask_size": 24.0, "iv": 0.4865, "open_interest": 1090.0, "volume": 119.0, "delta": -0.0162, "gamma": 0.0006, "vega": 0.0539, "theta": -0.0682, "rho": -0.0049, "theo": 0.3734, "change": -0.765, "open": 0.75, "high": 0.81, "low": 0.33, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T15:26:36", "percent_change": -69.2308, "prev_day_close": 1.10499995946884}, {"option": "META260821C00475000", "bid": 114.0, "bid_size": 1.0, "ask": 121.15, "ask_size": 5.0, "iv": 0.579, "open_interest": 24.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0007, "vega": 0.0604, "theta": -0.059, "rho": 0.2534, "theo": 116.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.9, "last_trade_time": "2026-07-30T13:43:05", "percent_change": 0.0, "prev_day_close": 80.125}, {"option": "META260821P00475000", "bid": 0.38, "bid_size": 26.0, "ask": 0.53, "ask_size": 71.0, "iv": 0.4887, "open_interest": 1340.0, "volume": 114.0, "delta": -0.0186, "gamma": 0.0007, "vega": 0.0606, "theta": -0.0756, "rho": -0.0057, "theo": 0.4282, "change": -0.895, "open": 0.8, "high": 0.8, "low": 0.38, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:56:30", "percent_change": -68.0608, "prev_day_close": 1.31499999761581}, {"option": "META260821C00480000", "bid": 109.1, "bid_size": 5.0, "ask": 116.2, "ask_size": 1.0, "iv": 0.5616, "open_interest": 119.0, "volume": 2.0, "delta": 0.9788, "gamma": 0.0008, "vega": 0.0684, "theta": -0.0682, "rho": 0.2552, "theo": 111.8674, "change": 39.62, "open": 114.06, "high": 114.06, "low": 113.72, "tick": "down", "last_trade_price": 113.72, "last_trade_time": "2026-08-03T14:52:55", "percent_change": 53.4683, "prev_day_close": 74.0999984741211}, {"option": "META260821P00480000", "bid": 0.44, "bid_size": 50.0, "ask": 0.59, "ask_size": 95.0, "iv": 0.4777, "open_interest": 6030.0, "volume": 383.0, "delta": -0.0215, "gamma": 0.0008, "vega": 0.0689, "theta": -0.0841, "rho": -0.0065, "theo": 0.4947, "change": -1.065, "open": 1.07, "high": 1.16, "low": 0.43, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-03T15:55:26", "percent_change": -67.619, "prev_day_close": 1.57499998807907}, {"option": "META260821C00485000", "bid": 104.45, "bid_size": 8.0, "ask": 111.0, "ask_size": 8.0, "iv": 0.5438, "open_interest": 46.0, "volume": 2.0, "delta": 0.9753, "gamma": 0.0009, "vega": 0.0775, "theta": -0.0787, "rho": 0.2568, "theo": 106.9601, "change": 38.155, "open": 109.14, "high": 109.14, "low": 109.13, "tick": "down", "last_trade_price": 109.13, "last_trade_time": "2026-08-03T14:52:55", "percent_change": 53.7584, "prev_day_close": 70.9749984741211}, {"option": "META260821P00485000", "bid": 0.51, "bid_size": 31.0, "ask": 0.67, "ask_size": 136.0, "iv": 0.4676, "open_interest": 1033.0, "volume": 320.0, "delta": -0.025, "gamma": 0.001, "vega": 0.0779, "theta": -0.094, "rho": -0.0076, "theo": 0.5763, "change": -1.405, "open": 1.33, "high": 1.39, "low": 0.51, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T15:36:25", "percent_change": -71.1392, "prev_day_close": 1.97499996423721}, {"option": "META260821C00490000", "bid": 99.35, "bid_size": 9.0, "ask": 106.1, "ask_size": 13.0, "iv": 0.5198, "open_interest": 52.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0011, "vega": 0.0881, "theta": -0.0908, "rho": 0.2582, "theo": 102.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.73, "last_trade_time": "2026-07-31T15:59:01", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "META260821P00490000", "bid": 0.61, "bid_size": 41.0, "ask": 0.74, "ask_size": 99.0, "iv": 0.4573, "open_interest": 3623.0, "volume": 364.0, "delta": -0.0291, "gamma": 0.0011, "vega": 0.0884, "theta": -0.1055, "rho": -0.0089, "theo": 0.6757, "change": -1.72, "open": 1.5, "high": 1.5, "low": 0.62, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T15:58:42", "percent_change": -71.9665, "prev_day_close": 2.38999998569489}, {"option": "META260821C00495000", "bid": 95.4, "bid_size": 8.0, "ask": 101.25, "ask_size": 12.0, "iv": 0.5379, "open_interest": 102.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0013, "vega": 0.1005, "theta": -0.1047, "rho": 0.2592, "theo": 97.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.09, "last_trade_time": "2026-07-31T09:35:19", "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "META260821P00495000", "bid": 0.71, "bid_size": 19.0, "ask": 0.87, "ask_size": 34.0, "iv": 0.4489, "open_interest": 800.0, "volume": 208.0, "delta": -0.0342, "gamma": 0.0013, "vega": 0.1012, "theta": -0.1188, "rho": -0.0104, "theo": 0.7981, "change": -2.16, "open": 1.98, "high": 2.01, "low": 0.73, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -73.7201, "prev_day_close": 2.92999994754791}, {"option": "META260821C00500000", "bid": 90.05, "bid_size": 54.0, "ask": 95.05, "ask_size": 36.0, "iv": 0.4586, "open_interest": 768.0, "volume": 165.0, "delta": 0.9602, "gamma": 0.0015, "vega": 0.1145, "theta": -0.1206, "rho": 0.26, "theo": 92.3651, "change": 36.8, "open": 72.75, "high": 97.55, "low": 72.75, "tick": "up", "last_trade_price": 93.75, "last_trade_time": "2026-08-03T15:31:28", "percent_change": 64.6181, "prev_day_close": 56.9499988555908}, {"option": "META260821P00500000", "bid": 0.85, "bid_size": 39.0, "ask": 1.03, "ask_size": 48.0, "iv": 0.4418, "open_interest": 7931.0, "volume": 1166.0, "delta": -0.0402, "gamma": 0.0015, "vega": 0.115, "theta": -0.1342, "rho": -0.0122, "theo": 0.9487, "change": -2.6, "open": 2.79, "high": 2.79, "low": 0.87, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:46:35", "percent_change": -74.2857, "prev_day_close": 3.5}, {"option": "META260821C00505000", "bid": 85.3, "bid_size": 14.0, "ask": 90.7, "ask_size": 16.0, "iv": 0.4678, "open_interest": 433.0, "volume": 2.0, "delta": 0.9531, "gamma": 0.0017, "vega": 0.1308, "theta": -0.1387, "rho": 0.2603, "theo": 87.5603, "change": 34.08, "open": 87.33, "high": 87.33, "low": 87.33, "tick": "up", "last_trade_price": 87.33, "last_trade_time": "2026-08-03T09:52:57", "percent_change": 64.0, "prev_day_close": 53.25}, {"option": "META260821P00505000", "bid": 1.0, "bid_size": 63.0, "ask": 1.23, "ask_size": 35.0, "iv": 0.4347, "open_interest": 3246.0, "volume": 304.0, "delta": -0.0474, "gamma": 0.0017, "vega": 0.1319, "theta": -0.1517, "rho": -0.0143, "theo": 1.1333, "change": -3.175, "open": 3.06, "high": 3.06, "low": 1.08, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T14:39:40", "percent_change": -73.4104, "prev_day_close": 4.32500004768372}, {"option": "META260821C00510000", "bid": 80.55, "bid_size": 14.0, "ask": 85.5, "ask_size": 9.0, "iv": 0.4454, "open_interest": 546.0, "volume": 20.0, "delta": 0.9445, "gamma": 0.002, "vega": 0.1492, "theta": -0.1591, "rho": 0.2602, "theo": 82.7977, "change": 33.2, "open": 82.0, "high": 82.0, "low": 82.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-08-03T10:04:25", "percent_change": 68.0328, "prev_day_close": 48.8000011444092}, {"option": "META260821P00510000", "bid": 1.27, "bid_size": 28.0, "ask": 1.47, "ask_size": 31.0, "iv": 0.4308, "open_interest": 1949.0, "volume": 339.0, "delta": -0.056, "gamma": 0.002, "vega": 0.1499, "theta": -0.1717, "rho": -0.0169, "theo": 1.3612, "change": -3.97, "open": 2.72, "high": 2.89, "low": 1.25, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-03T15:53:50", "percent_change": -75.619, "prev_day_close": 5.25}, {"option": "META260821C00515000", "bid": 75.45, "bid_size": 77.0, "ask": 81.0, "ask_size": 49.0, "iv": 0.4333, "open_interest": 554.0, "volume": 9.0, "delta": 0.9344, "gamma": 0.0023, "vega": 0.1698, "theta": -0.1821, "rho": 0.2595, "theo": 78.0857, "change": 36.925, "open": 60.0, "high": 81.8, "low": 60.0, "tick": "up", "last_trade_price": 81.8, "last_trade_time": "2026-08-03T11:37:52", "percent_change": 82.2841, "prev_day_close": 44.875}, {"option": "META260821P00515000", "bid": 1.58, "bid_size": 6.0, "ask": 1.75, "ask_size": 18.0, "iv": 0.4265, "open_interest": 883.0, "volume": 179.0, "delta": -0.0662, "gamma": 0.0023, "vega": 0.1714, "theta": -0.1941, "rho": -0.0202, "theo": 1.639, "change": -4.565, "open": 4.24, "high": 4.43, "low": 1.56, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -73.3333, "prev_day_close": 6.22499990463257}, {"option": "META260821C00520000", "bid": 71.1, "bid_size": 59.0, "ask": 76.1, "ask_size": 44.0, "iv": 0.429, "open_interest": 721.0, "volume": 65.0, "delta": 0.9225, "gamma": 0.0026, "vega": 0.1929, "theta": -0.2076, "rho": 0.2582, "theo": 73.4349, "change": 33.85, "open": 70.38, "high": 77.5, "low": 70.38, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-08-03T14:26:33", "percent_change": 82.26, "prev_day_close": 41.1499996185303}, {"option": "META260821P00520000", "bid": 1.9, "bid_size": 18.0, "ask": 2.07, "ask_size": 23.0, "iv": 0.4206, "open_interest": 3104.0, "volume": 841.0, "delta": -0.0783, "gamma": 0.0026, "vega": 0.1938, "theta": -0.2192, "rho": -0.0235, "theo": 1.9803, "change": -5.5, "open": 4.94, "high": 5.01, "low": 1.72, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T15:56:48", "percent_change": -73.8255, "prev_day_close": 7.45000004768372}, {"option": "META260821C00525000", "bid": 66.9, "bid_size": 17.0, "ask": 71.8, "ask_size": 29.0, "iv": 0.4384, "open_interest": 688.0, "volume": 6.0, "delta": 0.9085, "gamma": 0.003, "vega": 0.2179, "theta": -0.2356, "rho": 0.2562, "theo": 68.8564, "change": 34.02, "open": 52.0, "high": 71.47, "low": 52.0, "tick": "up", "last_trade_price": 71.47, "last_trade_time": "2026-08-03T15:06:53", "percent_change": 90.8411, "prev_day_close": 37.4499988555908}, {"option": "META260821P00525000", "bid": 2.24, "bid_size": 24.0, "ask": 2.45, "ask_size": 14.0, "iv": 0.4144, "open_interest": 1558.0, "volume": 566.0, "delta": -0.092, "gamma": 0.003, "vega": 0.2193, "theta": -0.2462, "rho": -0.0279, "theo": 2.3846, "change": -6.455, "open": 6.28, "high": 6.28, "low": 2.16, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-08-03T15:57:54", "percent_change": -73.1445, "prev_day_close": 8.82499980926514}, {"option": "META260821C00530000", "bid": 62.05, "bid_size": 40.0, "ask": 66.35, "ask_size": 47.0, "iv": 0.4059, "open_interest": 1347.0, "volume": 216.0, "delta": 0.8924, "gamma": 0.0034, "vega": 0.2452, "theta": -0.2657, "rho": 0.2535, "theo": 64.3631, "change": 34.225, "open": 42.0, "high": 71.0, "low": 42.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-08-03T15:34:54", "percent_change": 101.332, "prev_day_close": 33.7749996185303}, {"option": "META260821P00530000", "bid": 2.74, "bid_size": 23.0, "ask": 2.96, "ask_size": 27.0, "iv": 0.4114, "open_interest": 5838.0, "volume": 1461.0, "delta": -0.1083, "gamma": 0.0034, "vega": 0.2459, "theta": -0.2759, "rho": -0.0324, "theo": 2.8834, "change": -7.505, "open": 7.57, "high": 7.63, "low": 2.57, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-08-03T15:57:40", "percent_change": -72.6877, "prev_day_close": 10.3249998092651}, {"option": "META260821C00535000", "bid": 57.65, "bid_size": 64.0, "ask": 61.85, "ask_size": 53.0, "iv": 0.4015, "open_interest": 1316.0, "volume": 84.0, "delta": 0.874, "gamma": 0.0038, "vega": 0.2739, "theta": -0.2978, "rho": 0.25, "theo": 59.9676, "change": 32.15, "open": 36.3, "high": 65.49, "low": 36.3, "tick": "up", "last_trade_price": 62.95, "last_trade_time": "2026-08-03T15:32:14", "percent_change": 104.383, "prev_day_close": 30.8000001907349}, {"option": "META260821P00535000", "bid": 3.25, "bid_size": 43.0, "ask": 3.65, "ask_size": 49.0, "iv": 0.4087, "open_interest": 951.0, "volume": 213.0, "delta": -0.1268, "gamma": 0.0039, "vega": 0.2756, "theta": -0.3075, "rho": -0.0376, "theo": 3.4782, "change": -8.895, "open": 9.15, "high": 9.15, "low": 3.11, "tick": "no_change", "last_trade_price": 3.28, "last_trade_time": "2026-08-03T15:18:15", "percent_change": -73.0595, "prev_day_close": 12.1750001907349}, {"option": "META260821C00540000", "bid": 53.35, "bid_size": 28.0, "ask": 58.0, "ask_size": 27.0, "iv": 0.4068, "open_interest": 1147.0, "volume": 65.0, "delta": 0.853, "gamma": 0.0043, "vega": 0.3039, "theta": -0.3312, "rho": 0.2455, "theo": 55.6841, "change": 29.705, "open": 34.78, "high": 60.87, "low": 33.92, "tick": "down", "last_trade_price": 57.53, "last_trade_time": "2026-08-03T14:43:46", "percent_change": 106.757, "prev_day_close": 27.8250007629395}, {"option": "META260821P00540000", "bid": 4.0, "bid_size": 31.0, "ask": 4.3, "ask_size": 38.0, "iv": 0.4058, "open_interest": 3105.0, "volume": 1005.0, "delta": -0.1479, "gamma": 0.0043, "vega": 0.3046, "theta": -0.3406, "rho": -0.044, "theo": 4.1883, "change": -9.85, "open": 10.92, "high": 10.92, "low": 3.74, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-08-03T15:59:12", "percent_change": -70.3571, "prev_day_close": 14.0}, {"option": "META260821C00545000", "bid": 49.35, "bid_size": 44.0, "ask": 54.4, "ask_size": 41.0, "iv": 0.4154, "open_interest": 1325.0, "volume": 59.0, "delta": 0.8297, "gamma": 0.0048, "vega": 0.3343, "theta": -0.3654, "rho": 0.2403, "theo": 51.5252, "change": 29.615, "open": 30.29, "high": 56.35, "low": 29.91, "tick": "down", "last_trade_price": 54.49, "last_trade_time": "2026-08-03T15:32:14", "percent_change": 119.055, "prev_day_close": 24.875}, {"option": "META260821P00545000", "bid": 4.75, "bid_size": 51.0, "ask": 5.15, "ask_size": 24.0, "iv": 0.4028, "open_interest": 1509.0, "volume": 120.0, "delta": -0.1714, "gamma": 0.0048, "vega": 0.336, "theta": -0.3743, "rho": -0.0503, "theo": 5.0216, "change": -11.4, "open": 9.5, "high": 9.5, "low": 4.55, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -69.5122, "prev_day_close": 16.4000005722046}, {"option": "META260821C00550000", "bid": 46.65, "bid_size": 30.0, "ask": 49.4, "ask_size": 44.0, "iv": 0.4173, "open_interest": 1976.0, "volume": 508.0, "delta": 0.8038, "gamma": 0.0052, "vega": 0.3647, "theta": -0.3996, "rho": 0.2341, "theo": 47.5051, "change": 25.575, "open": 26.84, "high": 54.0, "low": 26.84, "tick": "up", "last_trade_price": 47.85, "last_trade_time": "2026-08-03T15:57:28", "percent_change": 114.815, "prev_day_close": 22.2750005722046}, {"option": "META260821P00550000", "bid": 5.75, "bid_size": 9.0, "ask": 6.05, "ask_size": 10.0, "iv": 0.4004, "open_interest": 7653.0, "volume": 1415.0, "delta": -0.1975, "gamma": 0.0052, "vega": 0.3654, "theta": -0.4081, "rho": -0.0583, "theo": 5.9964, "change": -12.73, "open": 14.6, "high": 14.6, "low": 5.3, "tick": "no_change", "last_trade_price": 5.92, "last_trade_time": "2026-08-03T15:59:34", "percent_change": -68.2574, "prev_day_close": 18.6499996185303}, {"option": "META260821C00555000", "bid": 42.25, "bid_size": 33.0, "ask": 45.55, "ask_size": 30.0, "iv": 0.4083, "open_interest": 443.0, "volume": 180.0, "delta": 0.7756, "gamma": 0.0057, "vega": 0.3944, "theta": -0.4329, "rho": 0.2271, "theo": 43.6351, "change": 26.485, "open": 23.2, "high": 48.5, "low": 23.2, "tick": "down", "last_trade_price": 46.31, "last_trade_time": "2026-08-03T15:13:35", "percent_change": 133.594, "prev_day_close": 19.8249998092651}, {"option": "META260821P00555000", "bid": 6.8, "bid_size": 83.0, "ask": 7.3, "ask_size": 34.0, "iv": 0.3997, "open_interest": 613.0, "volume": 365.0, "delta": -0.2259, "gamma": 0.0057, "vega": 0.396, "theta": -0.4411, "rho": -0.0658, "theo": 7.1214, "change": -14.23, "open": 14.69, "high": 14.69, "low": 6.45, "tick": "no_change", "last_trade_price": 7.02, "last_trade_time": "2026-08-03T15:59:34", "percent_change": -66.9647, "prev_day_close": 21.25}, {"option": "META260821C00560000", "bid": 38.65, "bid_size": 51.0, "ask": 41.45, "ask_size": 48.0, "iv": 0.4032, "open_interest": 1395.0, "volume": 416.0, "delta": 0.7451, "gamma": 0.0061, "vega": 0.4223, "theta": -0.4645, "rho": 0.2192, "theo": 39.9281, "change": 25.02, "open": 21.8, "high": 45.5, "low": 20.9, "tick": "up", "last_trade_price": 42.67, "last_trade_time": "2026-08-03T15:36:01", "percent_change": 141.756, "prev_day_close": 17.6499996185303}, {"option": "META260821P00560000", "bid": 8.1, "bid_size": 37.0, "ask": 8.65, "ask_size": 26.0, "iv": 0.3994, "open_interest": 3021.0, "volume": 525.0, "delta": -0.2566, "gamma": 0.0061, "vega": 0.423, "theta": -0.4724, "rho": -0.0752, "theo": 8.4103, "change": -15.825, "open": 21.15, "high": 21.15, "low": 7.39, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-08-03T15:59:20", "percent_change": -65.4602, "prev_day_close": 24.1750001907349}, {"option": "META260821C00565000", "bid": 36.0, "bid_size": 17.0, "ask": 37.35, "ask_size": 25.0, "iv": 0.4055, "open_interest": 880.0, "volume": 111.0, "delta": 0.7127, "gamma": 0.0065, "vega": 0.4481, "theta": -0.4936, "rho": 0.2106, "theo": 36.3931, "change": 23.19, "open": 22.0, "high": 42.0, "low": 19.5, "tick": "up", "last_trade_price": 38.84, "last_trade_time": "2026-08-03T14:43:54", "percent_change": 148.179, "prev_day_close": 15.6499996185303}, {"option": "META260821P00565000", "bid": 9.55, "bid_size": 30.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.3992, "open_interest": 767.0, "volume": 267.0, "delta": -0.2894, "gamma": 0.0065, "vega": 0.4495, "theta": -0.5011, "rho": -0.0829, "theo": 9.8742, "change": -17.6, "open": 21.77, "high": 21.77, "low": 8.65, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-08-03T15:53:20", "percent_change": -65.3061, "prev_day_close": 26.9499998092651}, {"option": "META260821C00570000", "bid": 32.05, "bid_size": 54.0, "ask": 34.3, "ask_size": 54.0, "iv": 0.4013, "open_interest": 1448.0, "volume": 651.0, "delta": 0.6784, "gamma": 0.0068, "vega": 0.4707, "theta": -0.5194, "rho": 0.2014, "theo": 33.0409, "change": 19.74, "open": 16.2, "high": 38.65, "low": 16.2, "tick": "up", "last_trade_price": 33.34, "last_trade_time": "2026-08-03T15:58:58", "percent_change": 145.147, "prev_day_close": 13.5999999046326}, {"option": "META260821P00570000", "bid": 11.25, "bid_size": 5.0, "ask": 11.7, "ask_size": 23.0, "iv": 0.398, "open_interest": 2744.0, "volume": 2138.0, "delta": -0.3239, "gamma": 0.0069, "vega": 0.4713, "theta": -0.5266, "rho": -0.0931, "theo": 11.5192, "change": -19.1, "open": 21.13, "high": 21.13, "low": 9.99, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-08-03T15:58:51", "percent_change": -63.0363, "prev_day_close": 30.3000001907349}, {"option": "META260821C00575000", "bid": 28.95, "bid_size": 56.0, "ask": 30.3, "ask_size": 5.0, "iv": 0.3926, "open_interest": 1420.0, "volume": 771.0, "delta": 0.6427, "gamma": 0.0071, "vega": 0.49, "theta": -0.5413, "rho": 0.1914, "theo": 29.8782, "change": 19.4, "open": 15.55, "high": 34.9, "low": 15.1, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-08-03T15:52:04", "percent_change": 161.667, "prev_day_close": 12.0}, {"option": "META260821P00575000", "bid": 13.0, "bid_size": 30.0, "ask": 13.6, "ask_size": 43.0, "iv": 0.3966, "open_interest": 912.0, "volume": 446.0, "delta": -0.3599, "gamma": 0.0072, "vega": 0.4908, "theta": -0.5482, "rho": -0.1018, "theo": 13.3596, "change": -20.45, "open": 27.35, "high": 27.35, "low": 11.75, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-08-03T15:53:50", "percent_change": -60.8631, "prev_day_close": 33.6000003814697}, {"option": "META260821C00580000", "bid": 26.4, "bid_size": 51.0, "ask": 27.65, "ask_size": 50.0, "iv": 0.3996, "open_interest": 4215.0, "volume": 480.0, "delta": 0.6059, "gamma": 0.0074, "vega": 0.505, "theta": -0.5587, "rho": 0.1812, "theo": 26.9119, "change": 18.825, "open": 12.9, "high": 32.1, "low": 12.5, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-08-03T15:40:54", "percent_change": 178.014, "prev_day_close": 10.5749998092651}, {"option": "META260821P00580000", "bid": 15.0, "bid_size": 26.0, "ask": 15.65, "ask_size": 25.0, "iv": 0.3961, "open_interest": 2944.0, "volume": 668.0, "delta": -0.397, "gamma": 0.0074, "vega": 0.5053, "theta": -0.5653, "rho": -0.1125, "theo": 15.3922, "change": -21.575, "open": 30.35, "high": 30.35, "low": 13.6, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-08-03T15:59:40", "percent_change": -58.4292, "prev_day_close": 36.9249992370606}, {"option": "META260821C00585000", "bid": 23.85, "bid_size": 34.0, "ask": 24.85, "ask_size": 31.0, "iv": 0.4011, "open_interest": 2243.0, "volume": 319.0, "delta": 0.5683, "gamma": 0.0075, "vega": 0.5158, "theta": -0.5712, "rho": 0.1704, "theo": 24.1459, "change": 16.44, "open": 11.51, "high": 28.77, "low": 11.51, "tick": "no_change", "last_trade_price": 25.54, "last_trade_time": "2026-08-03T15:52:43", "percent_change": 180.659, "prev_day_close": 9.09999990463257}, {"option": "META260821P00585000", "bid": 17.15, "bid_size": 26.0, "ask": 17.95, "ask_size": 30.0, "iv": 0.3956, "open_interest": 1122.0, "volume": 144.0, "delta": -0.435, "gamma": 0.0076, "vega": 0.516, "theta": -0.5774, "rho": -0.1205, "theo": 17.6338, "change": -23.65, "open": 28.73, "high": 28.73, "low": 15.5, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-08-03T15:53:50", "percent_change": -58.0368, "prev_day_close": 40.75}, {"option": "META260821C00590000", "bid": 21.25, "bid_size": 53.0, "ask": 22.05, "ask_size": 5.0, "iv": 0.3985, "open_interest": 2063.0, "volume": 693.0, "delta": 0.5304, "gamma": 0.0076, "vega": 0.5219, "theta": -0.5785, "rho": 0.1596, "theo": 21.5817, "change": 14.25, "open": 10.3, "high": 26.14, "low": 10.08, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-08-03T15:56:39", "percent_change": 181.529, "prev_day_close": 7.85000014305115}, {"option": "META260821P00590000", "bid": 19.6, "bid_size": 7.0, "ask": 20.4, "ask_size": 59.0, "iv": 0.3958, "open_interest": 3422.0, "volume": 931.0, "delta": -0.4732, "gamma": 0.0077, "vega": 0.5215, "theta": -0.5846, "rho": -0.1296, "theo": 20.0721, "change": -24.26, "open": 35.7, "high": 36.65, "low": 17.6, "tick": "down", "last_trade_price": 19.99, "last_trade_time": "2026-08-03T15:59:14", "percent_change": -54.8249, "prev_day_close": 44.25}, {"option": "META260821C00595000", "bid": 18.95, "bid_size": 34.0, "ask": 19.7, "ask_size": 5.0, "iv": 0.3994, "open_interest": 1740.0, "volume": 524.0, "delta": 0.4926, "gamma": 0.0076, "vega": 0.5233, "theta": -0.5807, "rho": 0.1485, "theo": 19.2193, "change": 12.43, "open": 11.25, "high": 23.5, "low": 11.2, "tick": "down", "last_trade_price": 19.23, "last_trade_time": "2026-08-03T15:55:14", "percent_change": 182.794, "prev_day_close": 6.79999995231628}, {"option": "META260821P00595000", "bid": 22.2, "bid_size": 30.0, "ask": 23.35, "ask_size": 67.0, "iv": 0.3984, "open_interest": 1004.0, "volume": 281.0, "delta": -0.5115, "gamma": 0.0077, "vega": 0.5226, "theta": -0.5863, "rho": -0.1386, "theo": 22.7207, "change": -25.65, "open": 35.62, "high": 35.62, "low": 19.95, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-08-03T15:58:52", "percent_change": -53.271, "prev_day_close": 48.1499996185303}, {"option": "META260821C00600000", "bid": 16.8, "bid_size": 29.0, "ask": 17.6, "ask_size": 52.0, "iv": 0.4006, "open_interest": 11155.0, "volume": 3214.0, "delta": 0.4552, "gamma": 0.0076, "vega": 0.5201, "theta": -0.5778, "rho": 0.1376, "theo": 17.0545, "change": 11.29, "open": 7.45, "high": 21.0, "low": 7.05, "tick": "up", "last_trade_price": 17.19, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 191.356, "prev_day_close": 5.89999985694885}, {"option": "META260821P00600000", "bid": 25.0, "bid_size": 32.0, "ask": 25.95, "ask_size": 75.0, "iv": 0.3961, "open_interest": 5293.0, "volume": 816.0, "delta": -0.5493, "gamma": 0.0076, "vega": 0.5182, "theta": -0.5832, "rho": -0.1459, "theo": 25.5633, "change": -27.2, "open": 44.86, "high": 44.86, "low": 22.45, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2026-08-03T15:59:06", "percent_change": -51.6619, "prev_day_close": 52.6499996185303}, {"option": "META260821C00605000", "bid": 14.8, "bid_size": 28.0, "ask": 15.65, "ask_size": 22.0, "iv": 0.4012, "open_interest": 804.0, "volume": 288.0, "delta": 0.4186, "gamma": 0.0074, "vega": 0.5126, "theta": -0.57, "rho": 0.1268, "theo": 15.083, "change": 10.875, "open": 7.0, "high": 18.62, "low": 6.55, "tick": "no_change", "last_trade_price": 15.95, "last_trade_time": "2026-08-03T15:47:46", "percent_change": 214.286, "prev_day_close": 5.07500004768372}, {"option": "META260821P00605000", "bid": 28.0, "bid_size": 23.0, "ask": 29.05, "ask_size": 21.0, "iv": 0.3968, "open_interest": 1444.0, "volume": 44.0, "delta": -0.5862, "gamma": 0.0075, "vega": 0.5106, "theta": -0.575, "rho": -0.1542, "theo": 28.6056, "change": -29.725, "open": 50.6, "high": 50.6, "low": 25.31, "tick": "up", "last_trade_price": 26.95, "last_trade_time": "2026-08-03T15:37:01", "percent_change": -52.4482, "prev_day_close": 56.6749992370606}, {"option": "META260821C00610000", "bid": 13.1, "bid_size": 18.0, "ask": 13.65, "ask_size": 9.0, "iv": 0.4008, "open_interest": 4128.0, "volume": 1101.0, "delta": 0.3832, "gamma": 0.0073, "vega": 0.5011, "theta": -0.5578, "rho": 0.1163, "theo": 13.2956, "change": 8.875, "open": 5.8, "high": 15.91, "low": 5.55, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 202.857, "prev_day_close": 4.375}, {"option": "META260821P00610000", "bid": 31.05, "bid_size": 27.0, "ask": 32.5, "ask_size": 28.0, "iv": 0.3981, "open_interest": 2219.0, "volume": 1772.0, "delta": -0.6221, "gamma": 0.0074, "vega": 0.4973, "theta": -0.5625, "rho": -0.1603, "theo": 31.8304, "change": -31.545, "open": 52.97, "high": 52.97, "low": 28.3, "tick": "up", "last_trade_price": 29.93, "last_trade_time": "2026-08-03T15:44:47", "percent_change": -51.3135, "prev_day_close": 61.4749984741211}, {"option": "META260821C00612500", "bid": 12.25, "bid_size": 33.0, "ask": 12.85, "ask_size": 17.0, "iv": 0.4013, "open_interest": 137.0, "volume": 173.0, "delta": 0.3661, "gamma": 0.0072, "vega": 0.4939, "theta": -0.5501, "rho": 0.1111, "theo": 12.4687, "change": 8.75, "open": 6.5, "high": 15.24, "low": 6.5, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-08-03T15:53:50", "percent_change": 210.843, "prev_day_close": 4.15000009536743}, {"option": "META260821P00612500", "bid": 32.7, "bid_size": 37.0, "ask": 34.45, "ask_size": 40.0, "iv": 0.4009, "open_interest": 84.0, "volume": 3.0, "delta": -0.6394, "gamma": 0.0072, "vega": 0.4901, "theta": -0.5546, "rho": -0.1627, "theo": 33.5131, "change": -30.15, "open": 33.3, "high": 33.3, "low": 32.55, "tick": "up", "last_trade_price": 33.15, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -47.6303, "prev_day_close": 63.2999992370606}, {"option": "META260821C00615000", "bid": 11.5, "bid_size": 25.0, "ask": 12.05, "ask_size": 35.0, "iv": 0.402, "open_interest": 1212.0, "volume": 527.0, "delta": 0.3493, "gamma": 0.007, "vega": 0.486, "theta": -0.5416, "rho": 0.1061, "theo": 11.6848, "change": 8.61, "open": 5.05, "high": 14.65, "low": 5.05, "tick": "no_change", "last_trade_price": 12.46, "last_trade_time": "2026-08-03T15:53:20", "percent_change": 223.636, "prev_day_close": 3.85000014305115}, {"option": "META260821P00615000", "bid": 34.4, "bid_size": 35.0, "ask": 36.2, "ask_size": 34.0, "iv": 0.4014, "open_interest": 1220.0, "volume": 72.0, "delta": -0.6565, "gamma": 0.0071, "vega": 0.4824, "theta": -0.5459, "rho": -0.1664, "theo": 35.2369, "change": -31.905, "open": 56.96, "high": 56.96, "low": 31.75, "tick": "down", "last_trade_price": 33.12, "last_trade_time": "2026-08-03T15:32:37", "percent_change": -49.0657, "prev_day_close": 65.0250015258789}, {"option": "META260821C00617500", "bid": 10.75, "bid_size": 38.0, "ask": 11.3, "ask_size": 39.0, "iv": 0.4024, "open_interest": 515.0, "volume": 46.0, "delta": 0.3329, "gamma": 0.0069, "vega": 0.4774, "theta": -0.5321, "rho": 0.1013, "theo": 10.9419, "change": 8.125, "open": 4.75, "high": 12.09, "low": 4.75, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-08-03T14:42:10", "percent_change": 227.273, "prev_day_close": 3.57500004768372}, {"option": "META260821P00617500", "bid": 36.15, "bid_size": 26.0, "ask": 37.95, "ask_size": 37.0, "iv": 0.4017, "open_interest": 30.0, "volume": 3.0, "delta": -0.6731, "gamma": 0.007, "vega": 0.4735, "theta": -0.5364, "rho": -0.1685, "theo": 37.0, "change": -31.25, "open": 36.45, "high": 36.65, "low": 35.95, "tick": "up", "last_trade_price": 36.65, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -46.0236, "prev_day_close": 67.9000015258789}, {"option": "META260821C00620000", "bid": 10.05, "bid_size": 26.0, "ask": 10.55, "ask_size": 15.0, "iv": 0.4025, "open_interest": 7599.0, "volume": 1462.0, "delta": 0.3169, "gamma": 0.0067, "vega": 0.468, "theta": -0.5219, "rho": 0.0965, "theo": 10.2388, "change": 6.95, "open": 4.87, "high": 13.25, "low": 4.3, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-03T15:55:34", "percent_change": 213.846, "prev_day_close": 3.25}, {"option": "META260821P00620000", "bid": 37.95, "bid_size": 30.0, "ask": 39.2, "ask_size": 28.0, "iv": 0.3962, "open_interest": 4075.0, "volume": 305.0, "delta": -0.6893, "gamma": 0.0068, "vega": 0.4619, "theta": -0.5259, "rho": -0.1708, "theo": 38.8072, "change": -31.65, "open": 60.41, "high": 60.47, "low": 34.75, "tick": "up", "last_trade_price": 38.7, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -44.9893, "prev_day_close": 70.3499984741211}, {"option": "META260821C00622500", "bid": 9.35, "bid_size": 25.0, "ask": 9.9, "ask_size": 25.0, "iv": 0.4029, "open_interest": 458.0, "volume": 157.0, "delta": 0.3014, "gamma": 0.0066, "vega": 0.4579, "theta": -0.511, "rho": 0.0918, "theo": 9.5748, "change": 7.125, "open": 4.55, "high": 12.0, "low": 4.55, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-08-03T15:49:14", "percent_change": 228.0, "prev_day_close": 3.125}, {"option": "META260821P00622500", "bid": 39.25, "bid_size": 53.0, "ask": 41.95, "ask_size": 45.0, "iv": 0.4006, "open_interest": 20.0, "volume": 5.0, "delta": -0.705, "gamma": 0.0067, "vega": 0.4517, "theta": -0.5147, "rho": -0.1715, "theo": 40.6546, "change": -34.55, "open": 39.98, "high": 39.98, "low": 36.58, "tick": "up", "last_trade_price": 37.3, "last_trade_time": "2026-08-03T12:27:42", "percent_change": -48.0863, "prev_day_close": 71.8500022888184}, {"option": "META260821C00625000", "bid": 8.75, "bid_size": 49.0, "ask": 9.25, "ask_size": 25.0, "iv": 0.4036, "open_interest": 1258.0, "volume": 514.0, "delta": 0.2864, "gamma": 0.0064, "vega": 0.4473, "theta": -0.4994, "rho": 0.0872, "theo": 8.9485, "change": 6.085, "open": 4.24, "high": 11.33, "low": 4.12, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 208.748, "prev_day_close": 2.91499996185303}, {"option": "META260821P00625000", "bid": 41.05, "bid_size": 22.0, "ask": 43.35, "ask_size": 26.0, "iv": 0.3947, "open_interest": 2585.0, "volume": 25.0, "delta": -0.7202, "gamma": 0.0065, "vega": 0.4412, "theta": -0.5031, "rho": -0.174, "theo": 42.5382, "change": -34.275, "open": 57.87, "high": 57.87, "low": 38.84, "tick": "down", "last_trade_price": 40.35, "last_trade_time": "2026-08-03T14:47:21", "percent_change": -45.9296, "prev_day_close": 74.625}, {"option": "META260821C00627500", "bid": 8.15, "bid_size": 13.0, "ask": 8.85, "ask_size": 37.0, "iv": 0.4064, "open_interest": 135.0, "volume": 41.0, "delta": 0.2719, "gamma": 0.0062, "vega": 0.4364, "theta": -0.4874, "rho": 0.0829, "theo": 8.3577, "change": 5.665, "open": 5.0, "high": 10.71, "low": 5.0, "tick": "down", "last_trade_price": 8.37, "last_trade_time": "2026-08-03T14:19:30", "percent_change": 209.427, "prev_day_close": 2.70500004291534}, {"option": "META260821P00627500", "bid": 42.15, "bid_size": 131.0, "ask": 45.85, "ask_size": 43.0, "iv": 0.3924, "open_interest": 170.0, "volume": 1.0, "delta": -0.735, "gamma": 0.0064, "vega": 0.4303, "theta": -0.4909, "rho": -0.1751, "theo": 44.4557, "change": -31.3, "open": 45.0, "high": 45.0, "low": 45.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-08-03T10:00:38", "percent_change": -41.0223, "prev_day_close": 76.2999992370606}, {"option": "META260821C00630000", "bid": 7.5, "bid_size": 25.0, "ask": 8.15, "ask_size": 33.0, "iv": 0.4044, "open_interest": 3507.0, "volume": 1807.0, "delta": 0.2579, "gamma": 0.0061, "vega": 0.425, "theta": -0.4748, "rho": 0.0787, "theo": 7.8014, "change": 5.275, "open": 3.15, "high": 10.15, "low": 3.15, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 208.087, "prev_day_close": 2.53500008583069}, {"option": "META260821P00630000", "bid": 45.15, "bid_size": 42.0, "ask": 47.35, "ask_size": 44.0, "iv": 0.3999, "open_interest": 1695.0, "volume": 49.0, "delta": -0.7493, "gamma": 0.0062, "vega": 0.4162, "theta": -0.4781, "rho": -0.1769, "theo": 46.4112, "change": -35.325, "open": 53.7, "high": 53.7, "low": 43.1, "tick": "down", "last_trade_price": 44.1, "last_trade_time": "2026-08-03T15:45:14", "percent_change": -44.4759, "prev_day_close": 79.4249992370606}, {"option": "META260821C00632500", "bid": 7.1, "bid_size": 25.0, "ask": 7.65, "ask_size": 21.0, "iv": 0.4069, "open_interest": 131.0, "volume": 56.0, "delta": 0.2444, "gamma": 0.0059, "vega": 0.413, "theta": -0.4619, "rho": 0.0745, "theo": 7.2787, "change": 5.03, "open": 3.67, "high": 9.3, "low": 3.67, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-03T14:38:51", "percent_change": 212.236, "prev_day_close": 2.37000000476837}, {"option": "META260821P00632500", "bid": 46.0, "bid_size": 44.0, "ask": 49.95, "ask_size": 23.0, "iv": 0.3938, "open_interest": 65.0, "volume": 0.0, "delta": -0.763, "gamma": 0.006, "vega": 0.404, "theta": -0.4648, "rho": -0.1766, "theo": 48.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-07-31T12:07:00", "percent_change": 0.0, "prev_day_close": 81.125}, {"option": "META260821C00635000", "bid": 6.6, "bid_size": 26.0, "ask": 7.1, "ask_size": 36.0, "iv": 0.4069, "open_interest": 1304.0, "volume": 198.0, "delta": 0.2314, "gamma": 0.0057, "vega": 0.4009, "theta": -0.4486, "rho": 0.0706, "theo": 6.7883, "change": 5.275, "open": 2.84, "high": 8.8, "low": 2.84, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T15:29:29", "percent_change": 237.079, "prev_day_close": 2.22499990463257}, {"option": "META260821P00635000", "bid": 48.0, "bid_size": 25.0, "ask": 51.4, "ask_size": 18.0, "iv": 0.3864, "open_interest": 302.0, "volume": 22.0, "delta": -0.7763, "gamma": 0.0058, "vega": 0.3916, "theta": -0.4516, "rho": -0.1762, "theo": 50.4237, "change": -36.13, "open": 48.22, "high": 48.41, "low": 47.97, "tick": "down", "last_trade_price": 47.97, "last_trade_time": "2026-08-03T15:45:14", "percent_change": -42.9608, "prev_day_close": 84.0999984741211}, {"option": "META260821C00637500", "bid": 6.15, "bid_size": 18.0, "ask": 6.7, "ask_size": 51.0, "iv": 0.4087, "open_interest": 52.0, "volume": 27.0, "delta": 0.2189, "gamma": 0.0055, "vega": 0.3888, "theta": -0.4352, "rho": 0.0668, "theo": 6.3283, "change": 5.18, "open": 4.3, "high": 7.85, "low": 4.3, "tick": "no_change", "last_trade_price": 7.27, "last_trade_time": "2026-08-03T13:00:23", "percent_change": 247.847, "prev_day_close": 2.0900000333786}, {"option": "META260821P00637500", "bid": 50.0, "bid_size": 17.0, "ask": 54.1, "ask_size": 13.0, "iv": 0.3948, "open_interest": 36.0, "volume": 0.0, "delta": -0.789, "gamma": 0.0056, "vega": 0.3804, "theta": -0.4381, "rho": -0.1781, "theo": 52.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.52, "last_trade_time": "2026-07-30T09:50:39", "percent_change": 0.0, "prev_day_close": 86.0750007629394}, {"option": "META260821C00640000", "bid": 5.75, "bid_size": 29.0, "ask": 6.15, "ask_size": 29.0, "iv": 0.4084, "open_interest": 2252.0, "volume": 1118.0, "delta": 0.2069, "gamma": 0.0053, "vega": 0.3766, "theta": -0.4216, "rho": 0.0632, "theo": 5.8975, "change": 4.04, "open": 2.68, "high": 7.65, "low": 2.4, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:56:44", "percent_change": 206.122, "prev_day_close": 1.95999997854233}, {"option": "META260821P00640000", "bid": 52.0, "bid_size": 53.0, "ask": 56.2, "ask_size": 28.0, "iv": 0.3943, "open_interest": 1476.0, "volume": 32.0, "delta": -0.8012, "gamma": 0.0054, "vega": 0.3657, "theta": -0.4243, "rho": -0.1785, "theo": 54.5559, "change": -35.84, "open": 56.13, "high": 56.13, "low": 49.7, "tick": "up", "last_trade_price": 52.16, "last_trade_time": "2026-08-03T15:38:49", "percent_change": -40.7273, "prev_day_close": 88.0}, {"option": "META260821C00642500", "bid": 5.25, "bid_size": 54.0, "ask": 5.8, "ask_size": 34.0, "iv": 0.4088, "open_interest": 151.0, "volume": 39.0, "delta": 0.1955, "gamma": 0.0051, "vega": 0.364, "theta": -0.408, "rho": 0.0597, "theo": 5.4949, "change": 4.465, "open": 3.85, "high": 6.65, "low": 3.85, "tick": "no_change", "last_trade_price": 6.34, "last_trade_time": "2026-08-03T13:00:23", "percent_change": 238.133, "prev_day_close": 1.875}, {"option": "META260821P00642500", "bid": 54.05, "bid_size": 15.0, "ask": 58.4, "ask_size": 15.0, "iv": 0.3951, "open_interest": 66.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0053, "vega": 0.3527, "theta": -0.4103, "rho": -0.1769, "theo": 56.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.51, "last_trade_time": "2026-07-30T09:45:06", "percent_change": 0.0, "prev_day_close": 90.875}, {"option": "META260821C00645000", "bid": 4.9, "bid_size": 36.0, "ask": 5.4, "ask_size": 26.0, "iv": 0.4099, "open_interest": 917.0, "volume": 174.0, "delta": 0.1846, "gamma": 0.0049, "vega": 0.3514, "theta": -0.3943, "rho": 0.0564, "theo": 5.1195, "change": 4.105, "open": 2.67, "high": 6.8, "low": 2.67, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T15:41:18", "percent_change": 242.183, "prev_day_close": 1.69499999284744}, {"option": "META260821P00645000", "bid": 54.95, "bid_size": 9.0, "ask": 61.15, "ask_size": 13.0, "iv": 0.3857, "open_interest": 288.0, "volume": 1.0, "delta": -0.824, "gamma": 0.0051, "vega": 0.3386, "theta": -0.3968, "rho": -0.1725, "theo": 58.807, "change": -20.105, "open": 73.37, "high": 73.37, "low": 73.37, "tick": "down", "last_trade_price": 73.37, "last_trade_time": "2026-08-03T09:37:59", "percent_change": -21.5084, "prev_day_close": 93.4749984741211}, {"option": "META260821C00647500", "bid": 4.5, "bid_size": 43.0, "ask": 5.15, "ask_size": 138.0, "iv": 0.4117, "open_interest": 186.0, "volume": 19.0, "delta": 0.1742, "gamma": 0.0048, "vega": 0.339, "theta": -0.3808, "rho": 0.0532, "theo": 4.7695, "change": 3.27, "open": 2.1, "high": 6.05, "low": 2.1, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-08-03T15:54:28", "percent_change": 196.988, "prev_day_close": 1.6599999666214}, {"option": "META260821P00647500", "bid": 56.7, "bid_size": 20.0, "ask": 62.55, "ask_size": 13.0, "iv": 0.3651, "open_interest": 69.0, "volume": 1.0, "delta": -0.8347, "gamma": 0.0049, "vega": 0.3263, "theta": -0.3833, "rho": -0.1759, "theo": 60.9711, "change": -36.085, "open": 59.44, "high": 59.44, "low": 59.44, "tick": "down", "last_trade_price": 59.44, "last_trade_time": "2026-08-03T15:17:56", "percent_change": -37.7755, "prev_day_close": 95.5250015258789}, {"option": "META260821C00650000", "bid": 4.35, "bid_size": 25.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.4138, "open_interest": 6821.0, "volume": 2546.0, "delta": 0.1644, "gamma": 0.0046, "vega": 0.3269, "theta": -0.3673, "rho": 0.0503, "theo": 4.4435, "change": 3.145, "open": 2.24, "high": 5.95, "low": 1.75, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-08-03T15:54:30", "percent_change": 204.886, "prev_day_close": 1.53500002622604}, {"option": "META260821P00650000", "bid": 60.55, "bid_size": 47.0, "ask": 65.3, "ask_size": 48.0, "iv": 0.4036, "open_interest": 3163.0, "volume": 25.0, "delta": -0.8448, "gamma": 0.0047, "vega": 0.314, "theta": -0.3699, "rho": -0.1752, "theo": 63.158, "change": -36.2, "open": 89.36, "high": 89.36, "low": 57.8, "tick": "down", "last_trade_price": 62.5, "last_trade_time": "2026-08-03T15:53:50", "percent_change": -36.6768, "prev_day_close": 98.7000007629394}, {"option": "META260821C00652500", "bid": 3.95, "bid_size": 47.0, "ask": 4.45, "ask_size": 47.0, "iv": 0.4144, "open_interest": 142.0, "volume": 43.0, "delta": 0.155, "gamma": 0.0044, "vega": 0.3147, "theta": -0.3541, "rho": 0.0474, "theo": 4.1405, "change": 3.515, "open": 2.1, "high": 5.35, "low": 2.1, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T12:03:42", "percent_change": 236.7, "prev_day_close": 1.48500001430511}, {"option": "META260821P00652500", "bid": 61.3, "bid_size": 35.0, "ask": 68.0, "ask_size": 13.0, "iv": 0.3869, "open_interest": 3.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0045, "vega": 0.2995, "theta": -0.3565, "rho": -0.1759, "theo": 65.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.21, "last_trade_time": "2026-07-29T10:17:09", "percent_change": 0.0, "prev_day_close": 99.9749984741211}, {"option": "META260821C00655000", "bid": 3.75, "bid_size": 15.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.416, "open_interest": 936.0, "volume": 73.0, "delta": 0.1462, "gamma": 0.0042, "vega": 0.3026, "theta": -0.3411, "rho": 0.0446, "theo": 3.8593, "change": 2.57, "open": 1.0, "high": 5.1, "low": 1.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T15:59:19", "percent_change": 186.232, "prev_day_close": 1.37999999523163}, {"option": "META260821P00655000", "bid": 64.0, "bid_size": 23.0, "ask": 69.85, "ask_size": 12.0, "iv": 0.3885, "open_interest": 146.0, "volume": 10.0, "delta": -0.8634, "gamma": 0.0043, "vega": 0.2872, "theta": -0.3434, "rho": -0.1688, "theo": 67.6043, "change": -38.125, "open": 84.87, "high": 84.87, "low": 64.85, "tick": "down", "last_trade_price": 64.85, "last_trade_time": "2026-08-03T15:52:54", "percent_change": -37.0236, "prev_day_close": 102.975002288818}, {"option": "META260821C00657500", "bid": 3.35, "bid_size": 28.0, "ask": 3.85, "ask_size": 23.0, "iv": 0.4152, "open_interest": 72.0, "volume": 7.0, "delta": 0.1378, "gamma": 0.004, "vega": 0.2908, "theta": -0.3284, "rho": 0.0421, "theo": 3.5988, "change": 2.68, "open": 2.96, "high": 4.45, "low": 2.96, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:36:28", "percent_change": 203.03, "prev_day_close": 1.32000005245209}, {"option": "META260821P00657500", "bid": 65.65, "bid_size": 23.0, "ask": 72.35, "ask_size": 13.0, "iv": 0.381, "open_interest": 11.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0042, "vega": 0.2728, "theta": -0.3309, "rho": -0.1647, "theo": 69.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.28, "last_trade_time": "2026-07-28T15:26:04", "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "META260821C00660000", "bid": 3.3, "bid_size": 22.0, "ask": 3.55, "ask_size": 29.0, "iv": 0.4191, "open_interest": 5971.0, "volume": 788.0, "delta": 0.1299, "gamma": 0.0038, "vega": 0.2795, "theta": -0.316, "rho": 0.0397, "theo": 3.3573, "change": 2.375, "open": 0.78, "high": 4.55, "low": 0.78, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:59:15", "percent_change": 193.878, "prev_day_close": 1.22499996423721}, {"option": "META260821P00660000", "bid": 69.75, "bid_size": 14.0, "ask": 73.45, "ask_size": 14.0, "iv": 0.3949, "open_interest": 1040.0, "volume": 8.0, "delta": -0.8803, "gamma": 0.004, "vega": 0.2622, "theta": -0.3187, "rho": -0.1666, "theo": 72.1347, "change": -36.215, "open": 99.04, "high": 99.04, "low": 71.39, "tick": "up", "last_trade_price": 72.11, "last_trade_time": "2026-08-03T14:00:52", "percent_change": -33.4318, "prev_day_close": 108.324996948242}, {"option": "META260821C00665000", "bid": 2.83, "bid_size": 11.0, "ask": 3.15, "ask_size": 31.0, "iv": 0.4224, "open_interest": 1374.0, "volume": 184.0, "delta": 0.1155, "gamma": 0.0035, "vega": 0.2576, "theta": -0.2923, "rho": 0.0353, "theo": 2.9266, "change": 1.995, "open": 1.86, "high": 4.0, "low": 1.81, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-08-03T15:53:32", "percent_change": 175.771, "prev_day_close": 1.13499999046326}, {"option": "META260821P00665000", "bid": 73.9, "bid_size": 10.0, "ask": 79.0, "ask_size": 10.0, "iv": 0.4073, "open_interest": 111.0, "volume": 1.0, "delta": -0.8952, "gamma": 0.0037, "vega": 0.2385, "theta": -0.295, "rho": -0.1664, "theo": 76.7352, "change": -34.025, "open": 79.55, "high": 79.55, "low": 79.55, "tick": "down", "last_trade_price": 79.55, "last_trade_time": "2026-08-03T10:50:15", "percent_change": -29.9582, "prev_day_close": 113.575000762939}, {"option": "META260821C00670000", "bid": 2.49, "bid_size": 43.0, "ask": 2.77, "ask_size": 46.0, "iv": 0.4265, "open_interest": 4806.0, "volume": 1495.0, "delta": 0.1027, "gamma": 0.0032, "vega": 0.2368, "theta": -0.2702, "rho": 0.0313, "theo": 2.5588, "change": 1.565, "open": 1.5, "high": 3.55, "low": 1.5, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T15:58:23", "percent_change": 151.208, "prev_day_close": 1.03499999642372}, {"option": "META260821P00670000", "bid": 79.0, "bid_size": 34.0, "ask": 82.8, "ask_size": 31.0, "iv": 0.3978, "open_interest": 772.0, "volume": 8.0, "delta": -0.9084, "gamma": 0.0034, "vega": 0.2134, "theta": -0.2731, "rho": -0.1483, "theo": 81.4011, "change": -38.925, "open": 81.4, "high": 81.4, "low": 76.62, "tick": "up", "last_trade_price": 79.05, "last_trade_time": "2026-08-03T12:52:49", "percent_change": -32.9943, "prev_day_close": 117.975002288818}, {"option": "META260821C00675000", "bid": 2.19, "bid_size": 38.0, "ask": 2.37, "ask_size": 26.0, "iv": 0.4291, "open_interest": 5969.0, "volume": 311.0, "delta": 0.0915, "gamma": 0.0029, "vega": 0.2179, "theta": -0.2498, "rho": 0.0279, "theo": 2.2445, "change": 1.365, "open": 0.9, "high": 3.02, "low": 0.9, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-08-03T15:59:21", "percent_change": 145.989, "prev_day_close": 0.935000002384186}, {"option": "META260821P00675000", "bid": 83.75, "bid_size": 65.0, "ask": 87.55, "ask_size": 30.0, "iv": 0.4001, "open_interest": 298.0, "volume": 1.0, "delta": -0.9202, "gamma": 0.0031, "vega": 0.1948, "theta": -0.2527, "rho": -0.1487, "theo": 86.1208, "change": -36.4, "open": 86.0, "high": 86.0, "low": 86.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -29.7386, "prev_day_close": 122.399997711182}, {"option": "META260821C00680000", "bid": 1.91, "bid_size": 34.0, "ask": 2.12, "ask_size": 40.0, "iv": 0.4341, "open_interest": 5742.0, "volume": 773.0, "delta": 0.0814, "gamma": 0.0026, "vega": 0.1997, "theta": -0.2304, "rho": 0.0248, "theo": 1.9695, "change": 1.145, "open": 1.0, "high": 2.8, "low": 0.89, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-08-03T15:58:11", "percent_change": 138.788, "prev_day_close": 0.824999988079071}, {"option": "META260821P00680000", "bid": 88.2, "bid_size": 19.0, "ask": 92.75, "ask_size": 14.0, "iv": 0.4047, "open_interest": 710.0, "volume": 40.0, "delta": -0.9304, "gamma": 0.0028, "vega": 0.177, "theta": -0.2338, "rho": -0.1492, "theo": 90.8839, "change": -38.48, "open": 88.56, "high": 89.82, "low": 88.56, "tick": "up", "last_trade_price": 89.82, "last_trade_time": "2026-08-03T13:44:03", "percent_change": -29.9922, "prev_day_close": 128.299999237061}, {"option": "META260821C00685000", "bid": 1.7, "bid_size": 31.0, "ask": 1.9, "ask_size": 51.0, "iv": 0.4396, "open_interest": 4014.0, "volume": 94.0, "delta": 0.0728, "gamma": 0.0024, "vega": 0.1834, "theta": -0.2132, "rho": 0.0222, "theo": 1.7408, "change": 1.015, "open": 1.07, "high": 2.39, "low": 1.07, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-08-03T15:58:40", "percent_change": 132.68, "prev_day_close": 0.764999985694885}, {"option": "META260821P00685000", "bid": 91.65, "bid_size": 22.0, "ask": 98.15, "ask_size": 17.0, "iv": 0.3572, "open_interest": 23.0, "volume": 1.0, "delta": -0.9395, "gamma": 0.0026, "vega": 0.1536, "theta": -0.217, "rho": -0.1248, "theo": 95.6898, "change": -39.075, "open": 93.35, "high": 93.35, "low": 93.35, "tick": "down", "last_trade_price": 93.35, "last_trade_time": "2026-08-03T15:28:57", "percent_change": -29.5073, "prev_day_close": 132.425003051758}, {"option": "META260821C00690000", "bid": 1.51, "bid_size": 39.0, "ask": 1.61, "ask_size": 2.0, "iv": 0.4417, "open_interest": 2030.0, "volume": 397.0, "delta": 0.0654, "gamma": 0.0022, "vega": 0.1692, "theta": -0.1978, "rho": 0.0199, "theo": 1.5492, "change": 0.865, "open": 0.87, "high": 2.17, "low": 0.87, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-08-03T15:59:38", "percent_change": 122.695, "prev_day_close": 0.705000013113022}, {"option": "META260821P00690000", "bid": 96.7, "bid_size": 40.0, "ask": 102.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 344.0, "volume": 34.0, "delta": -0.9476, "gamma": 0.0023, "vega": 0.139, "theta": -0.2009, "rho": -0.1247, "theo": 100.5284, "change": -38.355, "open": 107.24, "high": 107.24, "low": 99.57, "tick": "down", "last_trade_price": 99.57, "last_trade_time": "2026-08-03T13:44:03", "percent_change": -27.8086, "prev_day_close": 137.925003051758}, {"option": "META260821C00695000", "bid": 1.28, "bid_size": 95.0, "ask": 1.43, "ask_size": 2.0, "iv": 0.4448, "open_interest": 1122.0, "volume": 74.0, "delta": 0.0586, "gamma": 0.002, "vega": 0.1553, "theta": -0.1831, "rho": 0.0178, "theo": 1.3755, "change": 0.7, "open": 0.71, "high": 1.95, "low": 0.71, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-08-03T15:57:25", "percent_change": 106.061, "prev_day_close": 0.659999996423721}, {"option": "META260821P00695000", "bid": 101.35, "bid_size": 15.0, "ask": 107.95, "ask_size": 14.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0021, "vega": 0.1263, "theta": -0.1863, "rho": -0.1257, "theo": 105.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.89, "last_trade_time": "2026-07-30T12:02:32", "percent_change": 0.0, "prev_day_close": 142.525001525879}, {"option": "META260821C00700000", "bid": 1.19, "bid_size": 49.0, "ask": 1.29, "ask_size": 26.0, "iv": 0.4503, "open_interest": 21984.0, "volume": 2395.0, "delta": 0.0529, "gamma": 0.0018, "vega": 0.1432, "theta": -0.1704, "rho": 0.0161, "theo": 1.2334, "change": 0.655, "open": 0.69, "high": 1.8, "low": 0.6, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 110.084, "prev_day_close": 0.594999998807907}, {"option": "META260821P00700000", "bid": 107.85, "bid_size": 16.0, "ask": 112.4, "ask_size": 7.0, "iv": 0.435, "open_interest": 156.0, "volume": 9.0, "delta": -0.9608, "gamma": 0.002, "vega": 0.1129, "theta": -0.1729, "rho": -0.1016, "theo": 110.2755, "change": -40.06, "open": 107.89, "high": 107.89, "low": 107.89, "tick": "down", "last_trade_price": 107.89, "last_trade_time": "2026-08-03T13:19:46", "percent_change": -27.0767, "prev_day_close": 147.950004577637}, {"option": "META260821C00705000", "bid": 1.05, "bid_size": 37.0, "ask": 1.24, "ask_size": 72.0, "iv": 0.4596, "open_interest": 749.0, "volume": 167.0, "delta": 0.0477, "gamma": 0.0016, "vega": 0.1321, "theta": -0.1584, "rho": 0.0145, "theo": 1.1067, "change": 0.545, "open": 0.78, "high": 1.47, "low": 0.78, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T15:56:21", "percent_change": 98.1982, "prev_day_close": 0.555000007152557}, {"option": "META260821P00705000", "bid": 111.15, "bid_size": 15.0, "ask": 117.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0018, "vega": 0.0932, "theta": -0.1585, "rho": -0.096, "theo": 115.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.0, "last_trade_time": "2026-07-31T09:39:06", "percent_change": 0.0, "prev_day_close": 152.275001525879}, {"option": "META260821C00710000", "bid": 0.94, "bid_size": 59.0, "ask": 1.13, "ask_size": 79.0, "iv": 0.4658, "open_interest": 3018.0, "volume": 444.0, "delta": 0.0431, "gamma": 0.0015, "vega": 0.1218, "theta": -0.1472, "rho": 0.0131, "theo": 0.9936, "change": 0.55, "open": 0.64, "high": 1.37, "low": 0.61, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-08-03T15:50:17", "percent_change": 107.843, "prev_day_close": 0.509999990463257}, {"option": "META260821P00710000", "bid": 116.1, "bid_size": 8.0, "ask": 122.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 55.0, "volume": 6.0, "delta": -0.9712, "gamma": 0.0017, "vega": 0.0852, "theta": -0.1453, "rho": -0.0955, "theo": 120.1093, "change": -35.705, "open": 116.75, "high": 121.72, "low": 116.75, "tick": "up", "last_trade_price": 121.72, "last_trade_time": "2026-08-03T10:29:24", "percent_change": -22.6806, "prev_day_close": 157.425003051758}, {"option": "META260821C00715000", "bid": 0.8, "bid_size": 65.0, "ask": 0.95, "ask_size": 65.0, "iv": 0.4658, "open_interest": 728.0, "volume": 75.0, "delta": 0.0391, "gamma": 0.0014, "vega": 0.1125, "theta": -0.1373, "rho": 0.0118, "theo": 0.8977, "change": 0.555, "open": 1.15, "high": 1.25, "low": 0.9, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-08-03T15:55:12", "percent_change": 114.433, "prev_day_close": 0.485000014305115}, {"option": "META260821P00715000", "bid": 121.0, "bid_size": 15.0, "ask": 127.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0016, "vega": 0.0786, "theta": -0.1334, "rho": -0.0815, "theo": 125.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.4, "last_trade_time": "2026-07-31T15:27:47", "percent_change": 0.0, "prev_day_close": 162.550003051758}, {"option": "META260821C00720000", "bid": 0.75, "bid_size": 64.0, "ask": 0.91, "ask_size": 77.0, "iv": 0.4752, "open_interest": 22645.0, "volume": 1058.0, "delta": 0.0355, "gamma": 0.0012, "vega": 0.104, "theta": -0.1282, "rho": 0.0108, "theo": 0.8138, "change": 0.405, "open": 0.51, "high": 1.22, "low": 0.51, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-08-03T15:39:31", "percent_change": 85.2632, "prev_day_close": 0.475000008940697}, {"option": "META260821P00720000", "bid": 125.45, "bid_size": 1.0, "ask": 133.05, "ask_size": 5.0, "iv": 0.486, "open_interest": 106.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0014, "vega": 0.0647, "theta": -0.1286, "rho": -0.0607, "theo": 129.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.2, "last_trade_time": "2026-07-31T15:27:47", "percent_change": 0.0, "prev_day_close": 167.824996948242}, {"option": "META260821C00725000", "bid": 0.69, "bid_size": 33.0, "ask": 0.78, "ask_size": 37.0, "iv": 0.4789, "open_interest": 1823.0, "volume": 112.0, "delta": 0.0324, "gamma": 0.0011, "vega": 0.0965, "theta": -0.1199, "rho": 0.0098, "theo": 0.7398, "change": 0.325, "open": 0.7, "high": 1.03, "low": 0.7, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T14:22:05", "percent_change": 76.4706, "prev_day_close": 0.424999997019768}, {"option": "META260821P00725000", "bid": 130.6, "bid_size": 1.0, "ask": 137.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0013, "vega": 0.049, "theta": -0.118, "rho": -0.0563, "theo": 134.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.5, "last_trade_time": "2026-07-31T15:27:47", "percent_change": 0.0, "prev_day_close": 172.525001525879}, {"option": "META260821C00730000", "bid": 0.6, "bid_size": 63.0, "ask": 0.77, "ask_size": 103.0, "iv": 0.4865, "open_interest": 5657.0, "volume": 614.0, "delta": 0.0296, "gamma": 0.001, "vega": 0.0896, "theta": -0.1123, "rho": 0.009, "theo": 0.6745, "change": 0.37, "open": 0.57, "high": 0.87, "low": 0.47, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-08-03T15:50:36", "percent_change": 92.5, "prev_day_close": 0.399999991059303}, {"option": "META260821P00730000", "bid": 135.45, "bid_size": 5.0, "ask": 142.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0012, "vega": 0.0439, "theta": -0.108, "rho": -0.0558, "theo": 139.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.65, "last_trade_time": "2026-07-31T15:27:47", "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "META260821C00735000", "bid": 0.53, "bid_size": 71.0, "ask": 0.75, "ask_size": 112.0, "iv": 0.494, "open_interest": 544.0, "volume": 28.0, "delta": 0.0271, "gamma": 0.001, "vega": 0.0832, "theta": -0.1053, "rho": 0.0082, "theo": 0.6166, "change": 0.25, "open": 0.54, "high": 0.82, "low": 0.54, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T15:54:35", "percent_change": 67.5676, "prev_day_close": 0.36999998986721}, {"option": "META260821P00735000", "bid": 140.45, "bid_size": 1.0, "ask": 147.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0011, "vega": 0.0405, "theta": -0.0991, "rho": -0.0563, "theo": 144.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.5, "last_trade_time": "2026-07-31T15:27:47", "percent_change": 0.0, "prev_day_close": 182.349998474121}, {"option": "META260821C00740000", "bid": 0.5, "bid_size": 71.0, "ask": 0.63, "ask_size": 92.0, "iv": 0.497, "open_interest": 2509.0, "volume": 362.0, "delta": 0.0248, "gamma": 0.0009, "vega": 0.0774, "theta": -0.0989, "rho": 0.0075, "theo": 0.5652, "change": 0.24, "open": 0.68, "high": 0.8, "low": 0.41, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T15:48:13", "percent_change": 68.5714, "prev_day_close": 0.350000008940697}, {"option": "META260821P00740000", "bid": 145.55, "bid_size": 1.0, "ask": 152.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.001, "vega": 0.0373, "theta": -0.0918, "rho": -0.0246, "theo": 149.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.15, "last_trade_time": "2026-07-31T15:13:31", "percent_change": 0.0, "prev_day_close": 187.175003051758}, {"option": "META260821C00745000", "bid": 0.44, "bid_size": 87.0, "ask": 0.6, "ask_size": 174.0, "iv": 0.5031, "open_interest": 985.0, "volume": 6.0, "delta": 0.0228, "gamma": 0.0008, "vega": 0.0721, "theta": -0.093, "rho": 0.0069, "theo": 0.5194, "change": 0.225, "open": 0.38, "high": 0.63, "low": 0.38, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:33:23", "percent_change": 69.2308, "prev_day_close": 0.325000002980232}, {"option": "META260821P00745000", "bid": 150.5, "bid_size": 1.0, "ask": 157.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0008, "vega": 0.0233, "theta": -0.0962, "rho": -0.0176, "theo": 154.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.7, "last_trade_time": "2026-07-30T15:14:22", "percent_change": 0.0, "prev_day_close": 192.450004577637}, {"option": "META260821C00750000", "bid": 0.42, "bid_size": 81.0, "ask": 0.56, "ask_size": 123.0, "iv": 0.5107, "open_interest": 18756.0, "volume": 254.0, "delta": 0.021, "gamma": 0.0008, "vega": 0.0673, "theta": -0.0876, "rho": 0.0064, "theo": 0.4784, "change": 0.195, "open": 0.38, "high": 0.66, "low": 0.37, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-03T15:54:48", "percent_change": 61.9048, "prev_day_close": 0.314999997615814}, {"option": "META260821P00750000", "bid": 155.0, "bid_size": 5.0, "ask": 162.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0007, "vega": 0.0142, "theta": -0.0928, "rho": -0.0162, "theo": 159.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.85, "last_trade_time": "2026-07-31T15:27:42", "percent_change": 0.0, "prev_day_close": 197.275001525879}, {"option": "META260821C00755000", "bid": 0.38, "bid_size": 109.0, "ask": 0.52, "ask_size": 92.0, "iv": 0.5163, "open_interest": 495.0, "volume": 10.0, "delta": 0.0194, "gamma": 0.0007, "vega": 0.0629, "theta": -0.0826, "rho": 0.0058, "theo": 0.4415, "change": 0.25, "open": 0.42, "high": 0.58, "low": 0.42, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T12:03:08", "percent_change": 83.3333, "prev_day_close": 0.300000004470348}, {"option": "META260821P00755000", "bid": 160.5, "bid_size": 1.0, "ask": 167.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0006, "vega": 0.0118, "theta": -0.0895, "rho": -0.0163, "theo": 164.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.96, "last_trade_time": "2026-07-10T15:55:13", "percent_change": 0.0, "prev_day_close": 202.400001525879}, {"option": "META260821C00760000", "bid": 0.36, "bid_size": 73.0, "ask": 0.49, "ask_size": 124.0, "iv": 0.5237, "open_interest": 2230.0, "volume": 53.0, "delta": 0.0179, "gamma": 0.0006, "vega": 0.0588, "theta": -0.0779, "rho": 0.0054, "theo": 0.4084, "change": 0.17, "open": 0.41, "high": 0.55, "low": 0.38, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:37:37", "percent_change": 60.7143, "prev_day_close": 0.280000001192093}, {"option": "META260821P00760000", "bid": 165.05, "bid_size": 1.0, "ask": 172.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0005, "vega": 0.0109, "theta": -0.0866, "rho": -0.0163, "theo": 169.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.11, "last_trade_time": "2026-07-30T15:38:52", "percent_change": 0.0, "prev_day_close": 207.5}, {"option": "META260821C00765000", "bid": 0.33, "bid_size": 74.0, "ask": 0.51, "ask_size": 94.0, "iv": 0.5344, "open_interest": 209.0, "volume": 16.0, "delta": 0.0166, "gamma": 0.0006, "vega": 0.055, "theta": -0.0736, "rho": 0.005, "theo": 0.3786, "change": 0.145, "open": 0.76, "high": 0.76, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T14:26:09", "percent_change": 56.8627, "prev_day_close": 0.25500001013279}, {"option": "META260821P00765000", "bid": 170.35, "bid_size": 5.0, "ask": 178.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0004, "vega": 0.0103, "theta": -0.0838, "rho": -0.0164, "theo": 174.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.91, "last_trade_time": "2026-07-30T09:34:16", "percent_change": 0.0, "prev_day_close": 212.424995422363}, {"option": "META260821C00770000", "bid": 0.27, "bid_size": 85.0, "ask": 0.45, "ask_size": 109.0, "iv": 0.5344, "open_interest": 3660.0, "volume": 1670.0, "delta": 0.0154, "gamma": 0.0006, "vega": 0.0516, "theta": -0.0696, "rho": 0.0046, "theo": 0.3516, "change": 0.135, "open": 0.75, "high": 0.75, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T14:26:08", "percent_change": 57.4468, "prev_day_close": 0.234999999403954}, {"option": "META260821P00770000", "bid": 175.5, "bid_size": 1.0, "ask": 182.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0003, "vega": 0.0098, "theta": -0.0813, "rho": -0.0043, "theo": 179.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.85, "last_trade_time": "2026-07-30T14:52:42", "percent_change": 0.0, "prev_day_close": 217.375}, {"option": "META260821C00775000", "bid": 0.26, "bid_size": 64.0, "ask": 0.42, "ask_size": 97.0, "iv": 0.5414, "open_interest": 1253.0, "volume": 39.0, "delta": 0.0143, "gamma": 0.0005, "vega": 0.0484, "theta": -0.066, "rho": 0.0043, "theo": 0.3271, "change": 0.125, "open": 0.38, "high": 0.38, "low": 0.31, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T15:32:37", "percent_change": 58.1395, "prev_day_close": 0.215000003576279}, {"option": "META260821P00775000", "bid": 180.35, "bid_size": 5.0, "ask": 187.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.0049, "theta": -0.084, "rho": 0.0, "theo": 184.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.45, "last_trade_time": "2026-07-30T15:15:52", "percent_change": 0.0, "prev_day_close": 222.425003051758}, {"option": "META260821C00780000", "bid": 0.25, "bid_size": 93.0, "ask": 0.35, "ask_size": 88.0, "iv": 0.5434, "open_interest": 2577.0, "volume": 230.0, "delta": 0.0133, "gamma": 0.0005, "vega": 0.0456, "theta": -0.0625, "rho": 0.004, "theo": 0.3048, "change": 0.065, "open": 0.39, "high": 0.41, "low": 0.29, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:53:50", "percent_change": 27.6596, "prev_day_close": 0.235000006854534}, {"option": "META260821P00780000", "bid": 185.05, "bid_size": 6.0, "ask": 192.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 189.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.85, "last_trade_time": "2026-07-30T15:14:22", "percent_change": 0.0, "prev_day_close": 227.400001525879}, {"option": "META260821C00785000", "bid": 0.18, "bid_size": 215.0, "ask": 0.39, "ask_size": 110.0, "iv": 0.5505, "open_interest": 137.0, "volume": 17.0, "delta": 0.0124, "gamma": 0.0004, "vega": 0.0429, "theta": -0.0593, "rho": 0.0037, "theo": 0.2845, "change": 0.05, "open": 0.23, "high": 0.33, "low": 0.23, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:27:10", "percent_change": 22.7273, "prev_day_close": 0.219999998807907}, {"option": "META260821P00785000", "bid": 190.05, "bid_size": 1.0, "ask": 197.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 194.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.35, "last_trade_time": "2026-07-31T15:27:47", "percent_change": 0.0, "prev_day_close": 232.550003051758}, {"option": "META260821C00790000", "bid": 0.2, "bid_size": 96.0, "ask": 0.35, "ask_size": 90.0, "iv": 0.5585, "open_interest": 2020.0, "volume": 7.0, "delta": 0.0116, "gamma": 0.0004, "vega": 0.0404, "theta": -0.0564, "rho": 0.0035, "theo": 0.266, "change": 0.03, "open": 0.26, "high": 0.32, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:15:41", "percent_change": 14.2857, "prev_day_close": 0.21000000089407}, {"option": "META260821P00790000", "bid": 195.3, "bid_size": 5.0, "ask": 202.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 199.825, "change": -25.135, "open": 212.29, "high": 212.29, "low": 212.29, "tick": "down", "last_trade_price": 212.29, "last_trade_time": "2026-08-03T09:42:52", "percent_change": -10.5865, "prev_day_close": 237.424995422363}, {"option": "META260821C00795000", "bid": 0.16, "bid_size": 120.0, "ask": 0.33, "ask_size": 74.0, "iv": 0.5609, "open_interest": 1015.0, "volume": 1.0, "delta": 0.0108, "gamma": 0.0004, "vega": 0.038, "theta": -0.0536, "rho": 0.0032, "theo": 0.2491, "change": 0.1, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T11:48:31", "percent_change": 55.5556, "prev_day_close": 0.179999999701977}, {"option": "META260821P00795000", "bid": 200.5, "bid_size": 1.0, "ask": 207.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 204.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.3, "last_trade_time": "2026-06-09T15:44:15", "percent_change": 0.0, "prev_day_close": 242.425003051758}, {"option": "META260821C00800000", "bid": 0.21, "bid_size": 5.0, "ask": 0.25, "ask_size": 55.0, "iv": 0.5668, "open_interest": 14416.0, "volume": 834.0, "delta": 0.0101, "gamma": 0.0004, "vega": 0.0359, "theta": -0.051, "rho": 0.003, "theo": 0.2336, "change": 0.04, "open": 0.21, "high": 0.33, "low": 0.17, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:53:22", "percent_change": 21.0526, "prev_day_close": 0.189999997615814}, {"option": "META260821P00800000", "bid": 205.3, "bid_size": 1.0, "ask": 212.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 209.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.8, "last_trade_time": "2026-07-30T15:14:22", "percent_change": 0.0, "prev_day_close": 247.775001525879}, {"option": "META260821C00805000", "bid": 0.17, "bid_size": 77.0, "ask": 0.26, "ask_size": 152.0, "iv": 0.5722, "open_interest": 296.0, "volume": 248.0, "delta": 0.0095, "gamma": 0.0003, "vega": 0.0339, "theta": -0.0486, "rho": 0.0028, "theo": 0.2194, "change": 0.05, "open": 0.24, "high": 0.25, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T14:24:58", "percent_change": 31.25, "prev_day_close": 0.160000000149012}, {"option": "META260821P00805000", "bid": 210.5, "bid_size": 1.0, "ask": 218.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 214.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.0, "last_trade_time": "2026-06-09T15:44:42", "percent_change": 0.0, "prev_day_close": 252.424995422363}, {"option": "META260821C00810000", "bid": 0.15, "bid_size": 74.0, "ask": 0.28, "ask_size": 90.0, "iv": 0.5821, "open_interest": 751.0, "volume": 19.0, "delta": 0.0089, "gamma": 0.0003, "vega": 0.0321, "theta": -0.0463, "rho": 0.0027, "theo": 0.2063, "change": 0.035, "open": 0.22, "high": 0.28, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:20:39", "percent_change": 20.0, "prev_day_close": 0.174999997019768}, {"option": "META260821P00810000", "bid": 215.35, "bid_size": 5.0, "ask": 223.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 219.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.35, "last_trade_time": "2026-07-30T14:58:14", "percent_change": 0.0, "prev_day_close": 257.525009155273}, {"option": "META260821C00815000", "bid": 0.14, "bid_size": 42.0, "ask": 0.32, "ask_size": 71.0, "iv": 0.5967, "open_interest": 194.0, "volume": 2.0, "delta": 0.0084, "gamma": 0.0003, "vega": 0.0304, "theta": -0.0442, "rho": 0.0025, "theo": 0.1942, "change": -0.005, "open": 0.43, "high": 0.43, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T13:40:45", "percent_change": -2.85715, "prev_day_close": 0.175000004470348}, {"option": "META260821P00815000", "bid": 220.5, "bid_size": 1.0, "ask": 227.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 224.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.43, "last_trade_time": "2026-07-31T15:43:43", "percent_change": 0.0, "prev_day_close": 262.574996948242}, {"option": "META260821C00820000", "bid": 0.15, "bid_size": 3.0, "ask": 0.2, "ask_size": 48.0, "iv": 0.5877, "open_interest": 1913.0, "volume": 18.0, "delta": 0.0079, "gamma": 0.0003, "vega": 0.0288, "theta": -0.0422, "rho": 0.0024, "theo": 0.183, "change": 0.02, "open": 0.15, "high": 0.3, "low": 0.15, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:51:00", "percent_change": 14.2857, "prev_day_close": 0.140000004321337}, {"option": "META260821P00820000", "bid": 225.35, "bid_size": 5.0, "ask": 232.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 229.825, "change": -40.275, "open": 227.0, "high": 227.0, "low": 227.0, "tick": "down", "last_trade_price": 227.0, "last_trade_time": "2026-08-03T14:46:23", "percent_change": -15.0688, "prev_day_close": 267.275009155273}, {"option": "META260821C00825000", "bid": 0.09, "bid_size": 119.0, "ask": 0.23, "ask_size": 123.0, "iv": 0.5913, "open_interest": 678.0, "volume": 1.0, "delta": 0.0074, "gamma": 0.0003, "vega": 0.0273, "theta": -0.0403, "rho": 0.0022, "theo": 0.1727, "change": 0.03, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T09:55:43", "percent_change": 17.6471, "prev_day_close": 0.169999994337559}, {"option": "META260821P00825000", "bid": 230.35, "bid_size": 5.0, "ask": 237.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 234.825, "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": 272.425003051758}, {"option": "META260821C00830000", "bid": 0.1, "bid_size": 66.0, "ask": 0.29, "ask_size": 71.0, "iv": 0.6141, "open_interest": 1016.0, "volume": 105.0, "delta": 0.007, "gamma": 0.0002, "vega": 0.0259, "theta": -0.0385, "rho": 0.0021, "theo": 0.1632, "change": 0.065, "open": 0.14, "high": 0.21, "low": 0.14, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T11:52:22", "percent_change": 44.8276, "prev_day_close": 0.144999999552965}, {"option": "META260821P00830000", "bid": 235.35, "bid_size": 5.0, "ask": 242.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 239.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.4, "last_trade_time": "2026-03-02T10:51:29", "percent_change": 0.0, "prev_day_close": 277.125}, {"option": "META260821C00835000", "bid": 0.07, "bid_size": 41.0, "ask": 0.49, "ask_size": 68.0, "iv": 0.6505, "open_interest": 675.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0002, "vega": 0.0246, "theta": -0.0369, "rho": 0.002, "theo": 0.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-31T10:11:34", "percent_change": 0.0, "prev_day_close": 0.154999997466803}, {"option": "META260821P00835000", "bid": 240.35, "bid_size": 5.0, "ask": 247.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 244.825, "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": 282.324996948242}, {"option": "META260821C00840000", "bid": 0.1, "bid_size": 40.0, "ask": 0.17, "ask_size": 74.0, "iv": 0.6078, "open_interest": 502.0, "volume": 19.0, "delta": 0.0062, "gamma": 0.0002, "vega": 0.0233, "theta": -0.0353, "rho": 0.0018, "theo": 0.1461, "change": 0.005, "open": 0.11, "high": 0.14, "low": 0.11, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:33:34", "percent_change": 3.7037, "prev_day_close": 0.135000001639128}, {"option": "META260821P00840000", "bid": 245.35, "bid_size": 5.0, "ask": 252.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 249.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.15, "last_trade_time": "2026-03-05T15:50:05", "percent_change": 0.0, "prev_day_close": 287.100006103516}, {"option": "META260821C00845000", "bid": 0.03, "bid_size": 221.0, "ask": 0.43, "ask_size": 188.0, "iv": 0.6544, "open_interest": 108.0, "volume": 6.0, "delta": 0.0059, "gamma": 0.0002, "vega": 0.0222, "theta": -0.0338, "rho": 0.0018, "theo": 0.1385, "change": 0.015, "open": 0.25, "high": 0.25, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T09:51:32", "percent_change": 10.3448, "prev_day_close": 0.14500000141561}, {"option": "META260821P00845000", "bid": 250.5, "bid_size": 1.0, "ask": 257.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 254.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 292.34, "last_trade_time": "2026-07-31T15:43:44", "percent_change": 0.0, "prev_day_close": 292.5}, {"option": "META260821C00850000", "bid": 0.06, "bid_size": 68.0, "ask": 0.18, "ask_size": 58.0, "iv": 0.6181, "open_interest": 1863.0, "volume": 121.0, "delta": 0.0056, "gamma": 0.0002, "vega": 0.0211, "theta": -0.0324, "rho": 0.0016, "theo": 0.1313, "change": -0.015, "open": 0.3, "high": 0.38, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:01:04", "percent_change": -12.0, "prev_day_close": 0.12500000372529}, {"option": "META260821P00850000", "bid": 255.5, "bid_size": 1.0, "ask": 263.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 259.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 297.32, "last_trade_time": "2026-07-31T15:43:44", "percent_change": 0.0, "prev_day_close": 297.150009155273}, {"option": "META260821C00855000", "bid": 0.04, "bid_size": 34.0, "ask": 0.38, "ask_size": 131.0, "iv": 0.666, "open_interest": 175.0, "volume": 128.0, "delta": 0.0053, "gamma": 0.0002, "vega": 0.0201, "theta": -0.0311, "rho": 0.0016, "theo": 0.1247, "change": 0.03, "open": 0.25, "high": 0.25, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T12:30:05", "percent_change": 30.0, "prev_day_close": 0.099999999627471}, {"option": "META260821P00855000", "bid": 260.0, "bid_size": 2.0, "ask": 267.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 264.825, "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": 302.5}, {"option": "META260821C00860000", "bid": 0.06, "bid_size": 127.0, "ask": 0.15, "ask_size": 137.0, "iv": 0.627, "open_interest": 773.0, "volume": 13.0, "delta": 0.005, "gamma": 0.0002, "vega": 0.0192, "theta": -0.0299, "rho": 0.0015, "theo": 0.1185, "change": -0.02, "open": 0.23, "high": 0.24, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:49:41", "percent_change": -15.3846, "prev_day_close": 0.129999997094274}, {"option": "META260821P00860000", "bid": 265.35, "bid_size": 5.0, "ask": 272.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 269.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.3, "last_trade_time": "2026-04-29T12:04:16", "percent_change": 0.0, "prev_day_close": 307.149993896484}, {"option": "META260821C00865000", "bid": 0.04, "bid_size": 68.0, "ask": 0.16, "ask_size": 83.0, "iv": 0.6324, "open_interest": 87.0, "volume": 10.0, "delta": 0.0048, "gamma": 0.0002, "vega": 0.0183, "theta": -0.0287, "rho": 0.0014, "theo": 0.1127, "change": 0.045, "open": 0.2, "high": 0.29, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T14:02:35", "percent_change": 39.1304, "prev_day_close": 0.115000003948808}, {"option": "META260821P00865000", "bid": 270.5, "bid_size": 1.0, "ask": 277.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 274.825, "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": 312.449996948242}, {"option": "META260821C00870000", "bid": 0.01, "bid_size": 51.0, "ask": 0.23, "ask_size": 70.0, "iv": 0.6528, "open_interest": 206.0, "volume": 2.0, "delta": 0.0045, "gamma": 0.0001, "vega": 0.0175, "theta": -0.0276, "rho": 0.0013, "theo": 0.1073, "change": 0.005, "open": 0.23, "high": 0.23, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T09:48:34", "percent_change": 4.0, "prev_day_close": 0.12499999627471}, {"option": "META260821P00870000", "bid": 275.5, "bid_size": 1.0, "ask": 282.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 279.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.65, "last_trade_time": "2026-03-05T11:33:24", "percent_change": 0.0, "prev_day_close": 317.150009155273}, {"option": "META260821C00875000", "bid": 0.05, "bid_size": 74.0, "ask": 0.15, "ask_size": 134.0, "iv": 0.6493, "open_interest": 159.0, "volume": 23.0, "delta": 0.0043, "gamma": 0.0001, "vega": 0.0167, "theta": -0.0265, "rho": 0.0013, "theo": 0.1022, "change": 0.035, "open": 0.2, "high": 0.22, "low": 0.09, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T12:41:57", "percent_change": 41.1765, "prev_day_close": 0.0849999990314245}, {"option": "META260821P00875000", "bid": 280.35, "bid_size": 5.0, "ask": 287.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 284.825, "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": 322.299987792969}, {"option": "META260821C00880000", "bid": 0.02, "bid_size": 56.0, "ask": 0.19, "ask_size": 82.0, "iv": 0.6608, "open_interest": 412.0, "volume": 3.0, "delta": 0.0041, "gamma": 0.0001, "vega": 0.016, "theta": -0.0255, "rho": 0.0012, "theo": 0.0974, "change": 0.0, "open": 0.19, "high": 0.19, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T10:13:25", "percent_change": -8.69234e-07, "prev_day_close": 0.120000001043081}, {"option": "META260821P00880000", "bid": 285.0, "bid_size": 5.0, "ask": 292.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 289.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.6, "last_trade_time": "2026-07-15T10:35:30", "percent_change": 0.0, "prev_day_close": 327.350006103516}, {"option": "META260821C00885000", "bid": 0.01, "bid_size": 182.0, "ask": 0.39, "ask_size": 94.0, "iv": 0.7158, "open_interest": 41.0, "volume": 7.0, "delta": 0.0039, "gamma": 0.0001, "vega": 0.0152, "theta": -0.0246, "rho": 0.0011, "theo": 0.093, "change": -0.02, "open": 0.09, "high": 0.19, "low": 0.08, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T11:02:31", "percent_change": -9.52381, "prev_day_close": 0.209999998100102}, {"option": "META260821P00885000", "bid": 290.5, "bid_size": 1.0, "ask": 297.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 294.825, "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": 332.449996948242}, {"option": "META260821C00890000", "bid": 0.01, "bid_size": 44.0, "ask": 0.18, "ask_size": 62.0, "iv": 0.6707, "open_interest": 150.0, "volume": 6.0, "delta": 0.0037, "gamma": 0.0001, "vega": 0.0146, "theta": -0.0236, "rho": 0.0011, "theo": 0.0888, "change": 0.025, "open": 0.16, "high": 0.18, "low": 0.16, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T11:38:25", "percent_change": 16.129, "prev_day_close": 0.155000005848706}, {"option": "META260821P00890000", "bid": 295.3, "bid_size": 5.0, "ask": 302.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 299.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.3, "last_trade_time": "2026-07-13T15:36:41", "percent_change": 0.0, "prev_day_close": 337.125}, {"option": "META260821C00895000", "bid": 0.01, "bid_size": 48.0, "ask": 0.18, "ask_size": 69.0, "iv": 0.6788, "open_interest": 334.0, "volume": 17.0, "delta": 0.0035, "gamma": 0.0001, "vega": 0.014, "theta": -0.0228, "rho": 0.001, "theo": 0.0848, "change": -0.155, "open": 0.19, "high": 0.19, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:38:53", "percent_change": -75.6098, "prev_day_close": 0.204999992623925}, {"option": "META260821P00895000", "bid": 300.5, "bid_size": 1.0, "ask": 307.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 304.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.94, "last_trade_time": "2026-07-22T11:00:50", "percent_change": 0.0, "prev_day_close": 342.475006103516}, {"option": "META260821C00900000", "bid": 0.07, "bid_size": 2.0, "ask": 0.09, "ask_size": 9.0, "iv": 0.6756, "open_interest": 2110.0, "volume": 90.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.0134, "theta": -0.022, "rho": 0.001, "theo": 0.0811, "change": -0.18, "open": 0.55, "high": 0.55, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:13:14", "percent_change": -69.2308, "prev_day_close": 0.259999994188547}, {"option": "META260821P00900000", "bid": 305.5, "bid_size": 1.0, "ask": 312.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 309.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.57, "last_trade_time": "2026-07-27T11:34:45", "percent_change": 0.0, "prev_day_close": 347.300003051758}, {"option": "META260821C00905000", "bid": 0.01, "bid_size": 37.0, "ask": 0.49, "ask_size": 67.0, "iv": 0.7691, "open_interest": 132.0, "volume": 11.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.0128, "theta": -0.0212, "rho": 0.0009, "theo": 0.0776, "change": -0.005, "open": 0.1, "high": 0.12, "low": 0.07, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T09:36:20", "percent_change": -5.26316, "prev_day_close": 0.09500000346452}, {"option": "META260821P00905000", "bid": 310.5, "bid_size": 1.0, "ask": 317.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 314.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.95, "last_trade_time": "2026-05-28T11:09:25", "percent_change": 0.0, "prev_day_close": 352.425003051758}, {"option": "META260821C00910000", "bid": 0.02, "bid_size": 24.0, "ask": 0.25, "ask_size": 106.0, "iv": 0.7278, "open_interest": 227.0, "volume": 28.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0123, "theta": -0.0204, "rho": 0.0009, "theo": 0.0743, "change": 0.005, "open": 0.19, "high": 0.21, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T11:32:53", "percent_change": 7.69231, "prev_day_close": 0.0649999994784594}, {"option": "META260821P00910000", "bid": 315.0, "bid_size": 5.0, "ask": 323.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 319.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.42, "last_trade_time": "2026-03-24T10:53:42", "percent_change": 0.0, "prev_day_close": 357.449996948242}, {"option": "META260821C00915000", "bid": 0.01, "bid_size": 11.0, "ask": 0.33, "ask_size": 45.0, "iv": 0.7537, "open_interest": 151.0, "volume": 42.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0118, "theta": -0.0197, "rho": 0.0009, "theo": 0.0712, "change": -0.03, "open": 0.21, "high": 0.21, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:09:23", "percent_change": -30.0, "prev_day_close": 0.0999999986961484}, {"option": "META260821P00915000", "bid": 320.5, "bid_size": 1.0, "ask": 327.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 324.825, "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": 362.449996948242}, {"option": "META260821C00920000", "bid": 0.02, "bid_size": 31.0, "ask": 0.25, "ask_size": 19.0, "iv": 0.7439, "open_interest": 346.0, "volume": 11.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0114, "theta": -0.0191, "rho": 0.0008, "theo": 0.0682, "change": 0.01, "open": 0.13, "high": 0.14, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:02:33", "percent_change": 16.6667, "prev_day_close": 0.0599999995902181}, {"option": "META260821P00920000", "bid": 325.4, "bid_size": 1.0, "ask": 333.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 329.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.85, "last_trade_time": "2026-05-28T11:09:25", "percent_change": 0.0, "prev_day_close": 367.274993896484}, {"option": "META260821C00925000", "bid": 0.01, "bid_size": 15.0, "ask": 0.39, "ask_size": 25.0, "iv": 0.7836, "open_interest": 81.0, "volume": 15.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0109, "theta": -0.0184, "rho": 0.0008, "theo": 0.0654, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T11:35:19", "percent_change": 1.30385e-06, "prev_day_close": 0.0999999986961484}, {"option": "META260821P00925000", "bid": 330.35, "bid_size": 5.0, "ask": 338.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 334.825, "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": 372.424987792969}, {"option": "META260821C00930000", "bid": 0.01, "bid_size": 14.0, "ask": 0.34, "ask_size": 12.0, "iv": 0.7805, "open_interest": 153.0, "volume": 30.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0105, "theta": -0.0178, "rho": 0.0008, "theo": 0.0628, "change": -0.005, "open": 0.2, "high": 0.25, "low": 0.04, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T14:59:58", "percent_change": -6.66667, "prev_day_close": 0.0750000001862645}, {"option": "META260821P00930000", "bid": 335.4, "bid_size": 1.0, "ask": 342.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 339.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.48, "last_trade_time": "2026-05-28T11:09:20", "percent_change": 0.0, "prev_day_close": 377.150009155273}, {"option": "META260821C00935000", "bid": 0.01, "bid_size": 16.0, "ask": 0.48, "ask_size": 23.0, "iv": 0.8179, "open_interest": 127.0, "volume": 40.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0101, "theta": -0.0172, "rho": 0.0007, "theo": 0.0603, "change": -0.03, "open": 0.2, "high": 0.2, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:00:04", "percent_change": -30.0, "prev_day_close": 0.100000000558794}, {"option": "META260821P00935000", "bid": 340.5, "bid_size": 1.0, "ask": 347.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 344.825, "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": 382.449996948242}, {"option": "META260821C00940000", "bid": 0.02, "bid_size": 9.0, "ask": 0.39, "ask_size": 18.0, "iv": 0.8101, "open_interest": 192.0, "volume": 40.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0097, "theta": -0.0167, "rho": 0.0007, "theo": 0.0579, "change": -0.04, "open": 0.2, "high": 0.2, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:29:14", "percent_change": -40.0, "prev_day_close": 0.0999999986961484}, {"option": "META260821P00940000", "bid": 345.35, "bid_size": 5.0, "ask": 353.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 349.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 305.85, "last_trade_time": "2026-05-28T11:09:25", "percent_change": 0.0, "prev_day_close": 387.224990844727}, {"option": "META260821C00945000", "bid": 0.02, "bid_size": 10.0, "ask": 0.44, "ask_size": 20.0, "iv": 0.8285, "open_interest": 60.0, "volume": 26.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0093, "theta": -0.0161, "rho": 0.0007, "theo": 0.0557, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T10:50:37", "percent_change": -29.4118, "prev_day_close": 0.0850000027567148}, {"option": "META260821P00945000", "bid": 350.5, "bid_size": 1.0, "ask": 357.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 354.825, "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": 392.475006103516}, {"option": "META260821C00950000", "bid": 0.03, "bid_size": 5.0, "ask": 0.35, "ask_size": 51.0, "iv": 0.8195, "open_interest": 677.0, "volume": 12.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.009, "theta": -0.0156, "rho": 0.0006, "theo": 0.0535, "change": -0.035, "open": 0.1, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T10:42:04", "percent_change": -36.8421, "prev_day_close": 0.09500000346452}, {"option": "META260821P00950000", "bid": 355.0, "bid_size": 2.0, "ask": 362.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 359.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.0, "last_trade_time": "2026-07-17T14:22:39", "percent_change": 0.0, "prev_day_close": 397.899993896484}, {"option": "META260821C00955000", "bid": 0.01, "bid_size": 17.0, "ask": 0.47, "ask_size": 8.0, "iv": 0.8485, "open_interest": 30.0, "volume": 43.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0086, "theta": -0.0151, "rho": 0.0006, "theo": 0.0515, "change": 0.055, "open": 0.1, "high": 0.2, "low": 0.05, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T11:33:06", "percent_change": 52.381, "prev_day_close": 0.105000001378357}, {"option": "META260821P00955000", "bid": 360.5, "bid_size": 1.0, "ask": 367.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 364.825, "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": 402.425003051758}, {"option": "META260821C00960000", "bid": 0.01, "bid_size": 16.0, "ask": 0.1, "ask_size": 35.0, "iv": 0.7415, "open_interest": 316.0, "volume": 21.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0083, "theta": -0.0146, "rho": 0.0006, "theo": 0.0496, "change": -0.04, "open": 0.18, "high": 0.18, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:58:35", "percent_change": -40.0, "prev_day_close": 0.0999999986961484}, {"option": "META260821P00960000", "bid": 365.5, "bid_size": 1.0, "ask": 373.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 369.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.0, "last_trade_time": "2026-01-07T10:19:38", "percent_change": 0.0, "prev_day_close": 407.25}, {"option": "META260821C00965000", "bid": 0.03, "bid_size": 7.0, "ask": 0.25, "ask_size": 42.0, "iv": 0.817, "open_interest": 31.0, "volume": 62.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.008, "theta": -0.0142, "rho": 0.0006, "theo": 0.0478, "change": -0.14, "open": 0.17, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:58:55", "percent_change": -70.0, "prev_day_close": 0.200000002980232}, {"option": "META260821P00965000", "bid": 370.5, "bid_size": 1.0, "ask": 377.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 374.825, "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": 412.475006103516}, {"option": "META260821C00970000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 6.0, "iv": 0.9368, "open_interest": 210.0, "volume": 46.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0138, "rho": 0.0005, "theo": 0.046, "change": -0.095, "open": 0.2, "high": 0.2, "low": 0.04, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T14:59:23", "percent_change": -51.3514, "prev_day_close": 0.185000002384186}, {"option": "META260821P00970000", "bid": 375.35, "bid_size": 5.0, "ask": 382.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 379.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.0, "last_trade_time": "2026-01-15T13:12:16", "percent_change": 0.0, "prev_day_close": 417.449996948242}, {"option": "META260821C00975000", "bid": 0.0, "bid_size": 0.0, "ask": 1.68, "ask_size": 12.0, "iv": 1.0258, "open_interest": 162.0, "volume": 13.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0134, "rho": 0.0005, "theo": 0.0444, "change": -0.13, "open": 0.17, "high": 0.18, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:31:07", "percent_change": -72.2222, "prev_day_close": 0.180000007152557}, {"option": "META260821P00975000", "bid": 380.5, "bid_size": 1.0, "ask": 387.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 384.825, "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": 422.425003051758}, {"option": "META260821C00980000", "bid": 0.03, "bid_size": 2.0, "ask": 0.52, "ask_size": 5.0, "iv": 0.8587, "open_interest": 95.0, "volume": 196.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.0072, "theta": -0.013, "rho": 0.0005, "theo": 0.0428, "change": -0.21, "open": 0.1, "high": 0.21, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:58:45", "percent_change": -84.0, "prev_day_close": 0.25}, {"option": "META260821P00980000", "bid": 385.4, "bid_size": 1.0, "ask": 393.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 389.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.7, "last_trade_time": "2025-10-30T12:46:34", "percent_change": 0.0, "prev_day_close": 427.375}, {"option": "META260821C00985000", "bid": 0.03, "bid_size": 2.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.8116, "open_interest": 124.0, "volume": 224.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.007, "theta": -0.0126, "rho": 0.0005, "theo": 0.0413, "change": -0.27, "open": 0.19, "high": 0.2, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:57:44", "percent_change": -87.0968, "prev_day_close": 0.310000002384186}, {"option": "META260821P00985000", "bid": 390.35, "bid_size": 1.0, "ask": 398.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 394.825, "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": 432.300003051758}, {"option": "META260821C00990000", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.7702, "open_interest": 1073.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0067, "theta": -0.0122, "rho": 0.0005, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T14:46:46", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "META260821P00990000", "bid": 395.5, "bid_size": 1.0, "ask": 402.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 399.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.97, "last_trade_time": "2026-02-05T12:31:46", "percent_change": 0.0, "prev_day_close": 437.25}, {"option": "META260821C01000000", "bid": 0.03, "bid_size": 10.0, "ask": 0.06, "ask_size": 11.0, "iv": 0.7836, "open_interest": 1944.0, "volume": 471.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0063, "theta": -0.0115, "rho": 0.0004, "theo": 0.0372, "change": 0.0, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:16:16", "percent_change": 2.23517e-06, "prev_day_close": 0.0399999991059303}, {"option": "META260821P01000000", "bid": 405.5, "bid_size": 1.0, "ask": 412.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 409.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 393.3, "last_trade_time": "2026-07-27T09:30:40", "percent_change": 0.0, "prev_day_close": 447.400009155273}, {"option": "META260821C01010000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 155.0, "iv": 0.8105, "open_interest": 717.0, "volume": 339.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0059, "theta": -0.0109, "rho": 0.0004, "theo": 0.0347, "change": -0.165, "open": 0.03, "high": 0.2, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:57:00", "percent_change": -80.4878, "prev_day_close": 0.205000002868474}, {"option": "META260821P01010000", "bid": 415.35, "bid_size": 1.0, "ask": 423.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 419.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.55, "last_trade_time": "2025-10-30T12:36:52", "percent_change": 0.0, "prev_day_close": 457.5}, {"option": "META260821C01020000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.7935, "open_interest": 795.0, "volume": 819.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0055, "theta": -0.0103, "rho": 0.0004, "theo": 0.0325, "change": -0.035, "open": 0.15, "high": 0.2, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:52:08", "percent_change": -46.6667, "prev_day_close": 0.0750000001862645}, {"option": "META260821P01020000", "bid": 425.5, "bid_size": 1.0, "ask": 432.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 429.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 341.35, "last_trade_time": "2025-10-30T12:46:34", "percent_change": 0.0, "prev_day_close": 467.25}, {"option": "META260821C01030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.7721, "open_interest": 1233.0, "volume": 49.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0052, "theta": -0.0097, "rho": 0.0003, "theo": 0.0304, "change": -0.005, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:15:47", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "META260821P01030000", "bid": 435.5, "bid_size": 1.0, "ask": 443.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 439.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.0, "last_trade_time": "2025-09-09T13:30:36", "percent_change": 0.0, "prev_day_close": 477.274993896484}, {"option": "META260821C01040000", "bid": 0.02, "bid_size": 68.0, "ask": 0.13, "ask_size": 9.0, "iv": 0.8732, "open_interest": 1484.0, "volume": 114.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0048, "theta": -0.0092, "rho": 0.0003, "theo": 0.0286, "change": -0.11, "open": 0.18, "high": 0.18, "low": 0.02, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:22:33", "percent_change": -61.1111, "prev_day_close": 0.180000001564622}, {"option": "META260821P01040000", "bid": 445.5, "bid_size": 1.0, "ask": 452.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 449.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 399.69, "last_trade_time": "2026-02-13T15:41:06", "percent_change": 0.0, "prev_day_close": 487.274993896484}, {"option": "META260821C01050000", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.7963, "open_interest": 1783.0, "volume": 606.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0046, "theta": -0.0087, "rho": 0.0003, "theo": 0.0268, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:44:24", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "META260821P01050000", "bid": 455.5, "bid_size": 1.0, "ask": 462.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 459.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 318.0, "last_trade_time": "2025-09-02T10:11:21", "percent_change": 0.0, "prev_day_close": 497.449996948242}, {"option": "META260821C01060000", "bid": 0.01, "bid_size": 1.0, "ask": 0.14, "ask_size": 35.0, "iv": 0.8993, "open_interest": 826.0, "volume": 428.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0043, "theta": -0.0083, "rho": 0.0003, "theo": 0.0252, "change": 0.08, "open": 0.15, "high": 0.16, "low": 0.03, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:56:12", "percent_change": 133.333, "prev_day_close": 0.0599999995902181}, {"option": "META260821P01060000", "bid": 465.5, "bid_size": 1.0, "ask": 472.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 469.825, "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": 507.300003051758}, {"option": "META260821C01070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.9121, "open_interest": 85.0, "volume": 1.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.004, "theta": -0.0079, "rho": 0.0003, "theo": 0.0238, "change": 0.45, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T09:30:03", "percent_change": 900.0, "prev_day_close": 0.0500000007450581}, {"option": "META260821P01070000", "bid": 475.5, "bid_size": 1.0, "ask": 482.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 479.825, "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": 517.574981689453}, {"option": "META260821C01080000", "bid": 0.01, "bid_size": 1.0, "ask": 0.15, "ask_size": 26.0, "iv": 0.93, "open_interest": 1115.0, "volume": 276.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0038, "theta": -0.0075, "rho": 0.0002, "theo": 0.0224, "change": 0.025, "open": 0.05, "high": 0.14, "low": 0.01, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:54:37", "percent_change": 21.7391, "prev_day_close": 0.114999999292195}, {"option": "META260821P01080000", "bid": 485.5, "bid_size": 1.0, "ask": 492.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 489.825, "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": 527.349975585938}, {"option": "META260821C01090000", "bid": 0.01, "bid_size": 1.0, "ask": 0.12, "ask_size": 97.0, "iv": 0.9257, "open_interest": 340.0, "volume": 381.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0036, "theta": -0.0071, "rho": 0.0002, "theo": 0.0211, "change": -0.055, "open": 0.07, "high": 0.16, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:56:44", "percent_change": -64.7059, "prev_day_close": 0.084999998100102}, {"option": "META260821P01090000", "bid": 495.5, "bid_size": 1.0, "ask": 502.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 499.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.53, "last_trade_time": "2025-08-18T09:34:36", "percent_change": 0.0, "prev_day_close": 537.5}, {"option": "META260821C01100000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 9.0, "iv": 0.8688, "open_interest": 926.0, "volume": 78.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0034, "theta": -0.0068, "rho": 0.0002, "theo": 0.02, "change": 0.01, "open": 0.19, "high": 0.19, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:07:46", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "META260821P01100000", "bid": 505.25, "bid_size": 5.0, "ask": 513.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 509.825, "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": 547.475006103516}, {"option": "META260821C01110000", "bid": 0.01, "bid_size": 20.0, "ask": 0.03, "ask_size": 9.0, "iv": 0.8658, "open_interest": 1023.0, "volume": 266.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0032, "theta": -0.0065, "rho": 0.0002, "theo": 0.0189, "change": 0.0, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:52:38", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "META260821P01110000", "bid": 515.5, "bid_size": 1.0, "ask": 523.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 519.825, "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": 557.375}, {"option": "META260821C01120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 9.0, "iv": 0.8591, "open_interest": 769.0, "volume": 41.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0031, "theta": -0.0062, "rho": 0.0002, "theo": 0.0179, "change": -0.235, "open": 0.13, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:27:43", "percent_change": -95.9184, "prev_day_close": 0.245000004768372}, {"option": "META260821P01120000", "bid": 525.5, "bid_size": 1.0, "ask": 532.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 529.825, "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": 567.350006103516}, {"option": "META260821C01130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 9.0, "iv": 0.8699, "open_interest": 520.0, "volume": 98.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0029, "theta": -0.0059, "rho": 0.0002, "theo": 0.017, "change": 0.005, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:59:59", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "META260821P01130000", "bid": 535.5, "bid_size": 1.0, "ask": 542.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 539.825, "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": 577.375}, {"option": "META260821C01140000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 7.0, "iv": 0.9722, "open_interest": 260.0, "volume": 271.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0027, "theta": -0.0056, "rho": 0.0002, "theo": 0.0161, "change": -0.18, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:57:50", "percent_change": -90.0, "prev_day_close": 0.200000002980232}, {"option": "META260821P01140000", "bid": 545.05, "bid_size": 6.0, "ask": 552.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 549.825, "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": 587.274993896484}, {"option": "META260821C01150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 5.0, "iv": 0.8913, "open_interest": 1148.0, "volume": 30.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0026, "theta": -0.0054, "rho": 0.0002, "theo": 0.0153, "change": 0.015, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:59:17", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "META260821P01150000", "bid": 555.5, "bid_size": 1.0, "ask": 562.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 559.825, "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": 597.274993896484}, {"option": "META260821C01160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 17.0, "iv": 1.3822, "open_interest": 75.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0025, "theta": -0.0052, "rho": 0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T15:40:42", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "META260821P01160000", "bid": 565.5, "bid_size": 1.0, "ask": 572.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 569.825, "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": 607.450012207031}, {"option": "META260821C01170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.3966, "open_interest": 204.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0024, "theta": -0.0049, "rho": 0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T15:40:36", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "META260821P01170000", "bid": 575.0, "bid_size": 6.0, "ask": 583.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 579.825, "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": 617.549987792969}, {"option": "META260821C01180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 5.0, "iv": 0.9226, "open_interest": 1007.0, "volume": 103.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0022, "theta": -0.0047, "rho": 0.0001, "theo": 0.0131, "change": 0.005, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:33:30", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "META260821P01180000", "bid": 585.5, "bid_size": 1.0, "ask": 592.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 589.825, "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": 627.424987792969}, {"option": "META260821C01190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 5.0, "iv": 0.9328, "open_interest": 465.0, "volume": 57.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0021, "theta": -0.0045, "rho": 0.0001, "theo": 0.0125, "change": 0.005, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T10:32:35", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "META260821P01190000", "bid": 595.25, "bid_size": 1.0, "ask": 602.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 599.825, "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": 637.524993896484}, {"option": "META260821C01200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 0.8779, "open_interest": 596.0, "volume": 339.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.002, "theta": -0.0043, "rho": 0.0001, "theo": 0.0119, "change": 0.0, "open": 0.14, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:27:18", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "META260821P01200000", "bid": 605.0, "bid_size": 2.0, "ask": 612.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 609.825, "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": 647.149993896484}, {"option": "META260821C01210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 159.0, "iv": 0.8874, "open_interest": 643.0, "volume": 124.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0019, "theta": -0.0042, "rho": 0.0001, "theo": 0.0114, "change": -0.195, "open": 0.02, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:40:55", "percent_change": -95.1219, "prev_day_close": 0.204999998211861}, {"option": "META260821P01210000", "bid": 615.0, "bid_size": 2.0, "ask": 623.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 619.825, "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": 657.475006103516}, {"option": "META260821C01220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 299.0, "iv": 0.8967, "open_interest": 283.0, "volume": 135.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.004, "rho": 0.0001, "theo": 0.0108, "change": -0.115, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:20:19", "percent_change": -92.0, "prev_day_close": 0.125}, {"option": "META260821P01220000", "bid": 625.0, "bid_size": 2.0, "ask": 632.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 629.825, "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": 667.449981689453}, {"option": "META260821C01230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 198.0, "iv": 0.906, "open_interest": 383.0, "volume": 82.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.0038, "rho": 0.0001, "theo": 0.0104, "change": -0.165, "open": 0.02, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:49:29", "percent_change": -94.2857, "prev_day_close": 0.174999997019768}, {"option": "META260821P01230000", "bid": 635.35, "bid_size": 1.0, "ask": 642.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 639.825, "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": 677.475006103516}, {"option": "META260821C01240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 0.9152, "open_interest": 114.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0017, "theta": -0.0037, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-30T11:13:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "META260821P01240000", "bid": 645.0, "bid_size": 2.0, "ask": 652.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 649.825, "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": 687.199981689453}, {"option": "META260821C01250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 17.0, "iv": 0.9243, "open_interest": 885.0, "volume": 222.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.0036, "rho": 0.0001, "theo": 0.0095, "change": -0.25, "open": 0.18, "high": 0.18, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:54:03", "percent_change": -96.1538, "prev_day_close": 0.259999990463257}, {"option": "META260821P01250000", "bid": 655.0, "bid_size": 2.0, "ask": 662.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 659.825, "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": 697.174987792969}, {"option": "META260821C01260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.9333, "open_interest": 164.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0034, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-07-30T09:35:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "META260821P01260000", "bid": 665.35, "bid_size": 1.0, "ask": 672.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 669.825, "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": 707.399993896484}, {"option": "META260821C01270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 5.0, "iv": 1.3395, "open_interest": 636.0, "volume": 265.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0033, "rho": 0.0001, "theo": 0.0087, "change": -0.215, "open": 0.15, "high": 0.22, "low": 0.01, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:52:31", "percent_change": -60.5634, "prev_day_close": 0.354999989271164}, {"option": "META260821P01270000", "bid": 675.5, "bid_size": 1.0, "ask": 682.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 679.825, "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": 717.424987792969}, {"option": "META260821C01280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 0.9934, "open_interest": 762.0, "volume": 57.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0032, "rho": 0.0001, "theo": 0.0083, "change": -0.17, "open": 0.17, "high": 0.18, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:14:45", "percent_change": -89.4737, "prev_day_close": 0.189999997615814}, {"option": "META260821P01280000", "bid": 685.35, "bid_size": 1.0, "ask": 692.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 689.825, "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": 727.475006103516}, {"option": "META260821C01290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.2156, "open_interest": 178.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0031, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-07-30T09:34:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "META260821P01290000", "bid": 695.0, "bid_size": 2.0, "ask": 702.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 699.825, "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": 737.399993896484}, {"option": "META260821C01300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.9686, "open_interest": 1761.0, "volume": 389.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.003, "rho": 0.0001, "theo": 0.0076, "change": 0.01, "open": 0.02, "high": 0.52, "low": 0.01, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T12:18:04", "percent_change": 9.09091, "prev_day_close": 0.109999999403954}, {"option": "META260821P01300000", "bid": 705.0, "bid_size": 2.0, "ask": 712.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 709.825, "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": 747.350006103516}, {"option": "META260821C01310000", "bid": 0.01, "bid_size": 2.0, "ask": 0.1, "ask_size": 18.0, "iv": 1.1536, "open_interest": 565.0, "volume": 181.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0028, "rho": 0.0001, "theo": 0.0073, "change": 0.09, "open": 0.1, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:55:30", "percent_change": 225.0, "prev_day_close": 0.0399999991059303}, {"option": "META260821P01310000", "bid": 715.35, "bid_size": 1.0, "ask": 722.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 719.825, "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": 757.449981689453}, {"option": "META260821C01320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.1546, "open_interest": 835.0, "volume": 4.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0028, "rho": 0.0001, "theo": 0.007, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:36:41", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "META260821P01320000", "bid": 725.0, "bid_size": 2.0, "ask": 732.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 729.825, "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": 767.225006103516}, {"option": "META260821C01330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 1.0381, "open_interest": 1093.0, "volume": 75.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0026, "rho": 0.0001, "theo": 0.0068, "change": -0.1, "open": 0.15, "high": 0.16, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:57:25", "percent_change": -90.9091, "prev_day_close": 0.109999999403954}, {"option": "META260821P01330000", "bid": 735.25, "bid_size": 1.0, "ask": 742.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 739.825, "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": 777.375}, {"option": "META260821C01340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 8.0, "iv": 1.3138, "open_interest": 1320.0, "volume": 29.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0026, "rho": 0.0001, "theo": 0.0065, "change": -0.05, "open": 0.01, "high": 0.14, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:18:06", "percent_change": -83.3333, "prev_day_close": 0.0599999986588955}, {"option": "META260821P01340000", "bid": 745.35, "bid_size": 1.0, "ask": 752.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 749.825, "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": 787.474975585938}, {"option": "META260821C01350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.0111, "open_interest": 222.0, "volume": 51.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0025, "rho": 0.0001, "theo": 0.0063, "change": -0.295, "open": 0.01, "high": 1.73, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:47:48", "percent_change": -96.7213, "prev_day_close": 0.305000007152557}, {"option": "META260821P01350000", "bid": 755.35, "bid_size": 1.0, "ask": 762.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 759.825, "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": 797.350006103516}, {"option": "META260821C01360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 5.0, "iv": 1.3764, "open_interest": 498.0, "volume": 29.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0024, "rho": 0.0001, "theo": 0.006, "change": -0.125, "open": 0.13, "high": 0.17, "low": 0.01, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:50:46", "percent_change": -47.1698, "prev_day_close": 0.264999985694885}, {"option": "META260821P01360000", "bid": 765.35, "bid_size": 1.0, "ask": 772.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 769.825, "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": 807.575012207031}, {"option": "META260821C01370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 1.2021, "open_interest": 1436.0, "volume": 135.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0023, "rho": 0.0001, "theo": 0.0058, "change": -0.165, "open": 0.11, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -89.1892, "prev_day_close": 0.185000002384186}, {"option": "META260821P01370000", "bid": 775.0, "bid_size": 2.0, "ask": 782.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 779.825, "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": 817.149993896484}, {"option": "META260821C01380000", "bid": 0.01, "bid_size": 4.0, "ask": 0.64, "ask_size": 5.0, "iv": 1.4314, "open_interest": 377.0, "volume": 153.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0022, "rho": 0.0, "theo": 0.0056, "change": -0.105, "open": 0.13, "high": 0.17, "low": 0.01, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:59:09", "percent_change": -44.6809, "prev_day_close": 0.234999999403954}, {"option": "META260821P01380000", "bid": 785.35, "bid_size": 1.0, "ask": 792.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 789.825, "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": 827.424987792969}, {"option": "META260821C01390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 1.4594, "open_interest": 736.0, "volume": 2.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0022, "rho": 0.0, "theo": 0.0054, "change": -0.13, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T10:41:52", "percent_change": -61.9048, "prev_day_close": 0.209999993443489}, {"option": "META260821P01390000", "bid": 795.0, "bid_size": 2.0, "ask": 802.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 799.825, "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": 837.225006103516}, {"option": "META260821C01400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.0518, "open_interest": 1511.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0021, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T15:39:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "META260821P01400000", "bid": 805.35, "bid_size": 1.0, "ask": 812.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 809.825, "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": 847.424987792969}, {"option": "META260821C01410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 19.0, "iv": 1.5482, "open_interest": 544.0, "volume": 72.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.002, "rho": 0.0, "theo": 0.005, "change": 0.01, "open": 0.12, "high": 0.43, "low": 0.01, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T13:06:16", "percent_change": 5.26316, "prev_day_close": 0.189999997615814}, {"option": "META260821P01410000", "bid": 815.0, "bid_size": 2.0, "ask": 822.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 819.825, "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": 857.325012207031}, {"option": "META260821C01420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 1.257, "open_interest": 279.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.002, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-07-28T15:06:26", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "META260821P01420000", "bid": 825.4, "bid_size": 1.0, "ask": 832.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 829.825, "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": 867.475006103516}, {"option": "META260821C01430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.3773, "open_interest": 255.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0019, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-28T14:09:20", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "META260821P01430000", "bid": 835.35, "bid_size": 5.0, "ask": 842.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 839.825, "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": 877.475006103516}, {"option": "META260821C01440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.0833, "open_interest": 1278.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0018, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T11:58:22", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "META260821P01440000", "bid": 845.3, "bid_size": 5.0, "ask": 853.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 849.825, "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": 887.299987792969}, {"option": "META260821C01450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 1.2403, "open_interest": 1223.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0018, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T10:28:52", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "META260821P01450000", "bid": 855.5, "bid_size": 1.0, "ask": 862.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 859.825, "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": 897.274993896484}, {"option": "META260821C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.383, "open_interest": 93.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0017, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T13:36:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "META260821P01460000", "bid": 865.5, "bid_size": 1.0, "ask": 872.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 869.825, "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": 907.425018310547}, {"option": "META260821C01470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3.0, "iv": 1.2432, "open_interest": 1314.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0017, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T13:28:47", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "META260821P01470000", "bid": 875.5, "bid_size": 1.0, "ask": 882.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 879.825, "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": 917.424987792969}, {"option": "META260821C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.1138, "open_interest": 3573.0, "volume": 10.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0016, "rho": 0.0, "theo": 0.0039, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:34:57", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "META260821P01480000", "bid": 885.5, "bid_size": 1.0, "ask": 892.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0847, "rho": 0.0, "theo": 889.825, "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": 927.424987792969}, {"option": "META260828C00100000", "bid": 487.85, "bid_size": 1.0, "ask": 495.45, "ask_size": 1.0, "iv": 3.0643, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0736, "theo": 490.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 452.899993896484}, {"option": "META260828P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 1.0, "iv": 3.2145, "open_interest": 41.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T14:31:53", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "META260828C00110000", "bid": 477.9, "bid_size": 1.0, "ask": 485.6, "ask_size": 3.0, "iv": 2.9088, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.081, "theo": 480.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.924987792969}, {"option": "META260828P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.3498, "open_interest": 42.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0025, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T14:31:46", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "META260828C00120000", "bid": 467.9, "bid_size": 1.0, "ask": 475.3, "ask_size": 1.0, "iv": 2.7566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0884, "theo": 470.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 433.0}, {"option": "META260828P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.1777, "open_interest": 38.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0028, "rho": -0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-07-31T12:33:34", "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "META260828C00130000", "bid": 458.0, "bid_size": 1.0, "ask": 465.6, "ask_size": 1.0, "iv": 2.6282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0957, "theo": 460.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 423.0}, {"option": "META260828P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.0208, "open_interest": 11.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.003, "rho": -0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-07-31T12:33:34", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "META260828C00140000", "bid": 447.95, "bid_size": 1.0, "ask": 455.35, "ask_size": 1.0, "iv": 2.4896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1031, "theo": 450.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 413.300003051758}, {"option": "META260828P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.8766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0033, "rho": -0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "META260828C00150000", "bid": 438.1, "bid_size": 1.0, "ask": 445.4, "ask_size": 1.0, "iv": 2.3904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.1104, "theo": 440.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 403.349990844727}, {"option": "META260828P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.7216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.0036, "rho": -0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "META260828C00160000", "bid": 428.0, "bid_size": 1.0, "ask": 435.65, "ask_size": 1.0, "iv": 2.2607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.1178, "theo": 430.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 393.350006103516}, {"option": "META260828P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.4343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0039, "rho": -0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "META260828C00170000", "bid": 418.1, "bid_size": 1.0, "ask": 425.35, "ask_size": 1.0, "iv": 2.1754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1251, "theo": 420.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 383.399993896484}, {"option": "META260828P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.5034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.0043, "rho": -0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "META260828C00180000", "bid": 408.15, "bid_size": 1.0, "ask": 415.8, "ask_size": 2.0, "iv": 2.0777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.1325, "theo": 410.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 373.399993896484}, {"option": "META260828P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0018, "theta": -0.0047, "rho": -0.0001, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 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": "META260828C00190000", "bid": 398.1, "bid_size": 1.0, "ask": 405.55, "ask_size": 1.0, "iv": 1.9774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.1398, "theo": 400.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 363.449996948242}, {"option": "META260828P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.2876, "open_interest": 43.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0021, "theta": -0.0051, "rho": -0.0002, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-30T14:06:08", "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "META260828C00200000", "bid": 388.15, "bid_size": 1.0, "ask": 395.35, "ask_size": 1.0, "iv": 1.8986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.1472, "theo": 390.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 353.275009155273}, {"option": "META260828P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1952, "open_interest": 77.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0023, "theta": -0.0055, "rho": -0.0002, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-07-31T14:39:46", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "META260828C00210000", "bid": 378.15, "bid_size": 1.0, "ask": 385.9, "ask_size": 3.0, "iv": 1.8083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.1545, "theo": 380.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 343.449996948242}, {"option": "META260828P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1032, "open_interest": 252.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0026, "theta": -0.006, "rho": -0.0002, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T15:52:03", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "META260828C00220000", "bid": 368.3, "bid_size": 1.0, "ask": 376.0, "ask_size": 2.0, "iv": 1.7518, "open_interest": 3.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.1618, "theo": 370.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 407.1, "last_trade_time": "2026-07-22T13:55:10", "percent_change": 0.0, "prev_day_close": 333.175003051758}, {"option": "META260828P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0157, "open_interest": 211.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.003, "theta": -0.0065, "rho": -0.0002, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T15:52:03", "percent_change": 0.0, "prev_day_close": 0.945000002160668}, {"option": "META260828C00230000", "bid": 358.3, "bid_size": 1.0, "ask": 365.8, "ask_size": 1.0, "iv": 1.6764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0033, "theta": 0.0, "rho": 0.1692, "theo": 360.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 323.475006103516}, {"option": "META260828P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8197, "open_interest": 213.0, "volume": 159.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0033, "theta": -0.007, "rho": -0.0003, "theo": 0.0303, "change": -0.765, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:35:27", "percent_change": -97.4522, "prev_day_close": 0.785000026226044}, {"option": "META260828C00240000", "bid": 348.1, "bid_size": 1.0, "ask": 355.85, "ask_size": 1.0, "iv": 1.5693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": 0.1765, "theo": 351.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.550003051758}, {"option": "META260828P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 6.0, "iv": 1.6602, "open_interest": 29.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0037, "theta": -0.0076, "rho": -0.0003, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-07-31T14:30:20", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "META260828C00250000", "bid": 338.3, "bid_size": 1.0, "ask": 346.0, "ask_size": 2.0, "iv": 1.5287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.1839, "theo": 341.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.574996948242}, {"option": "META260828P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.5887, "open_interest": 40.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0042, "theta": -0.0083, "rho": -0.0004, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-07-31T14:29:49", "percent_change": 0.0, "prev_day_close": 0.964999973773956}, {"option": "META260828C00260000", "bid": 328.4, "bid_size": 1.0, "ask": 335.9, "ask_size": 1.0, "iv": 1.475, "open_interest": 2.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0047, "theta": 0.0, "rho": 0.1912, "theo": 331.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 400.28, "last_trade_time": "2026-07-13T10:34:00", "percent_change": 0.0, "prev_day_close": 293.699996948242}, {"option": "META260828P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0047, "theta": -0.009, "rho": -0.0004, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "META260828C00270000", "bid": 318.4, "bid_size": 1.0, "ask": 326.0, "ask_size": 2.0, "iv": 1.4052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0053, "theta": 0.0, "rho": 0.1985, "theo": 321.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.525009155273}, {"option": "META260828P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 3.0, "iv": 1.4541, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0053, "theta": -0.0097, "rho": -0.0004, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-31T14:29:38", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "META260828C00280000", "bid": 308.5, "bid_size": 1.0, "ask": 316.0, "ask_size": 2.0, "iv": 1.3552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0059, "theta": 0.0, "rho": 0.2058, "theo": 311.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.75}, {"option": "META260828P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.5641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0059, "theta": -0.0105, "rho": -0.0005, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "META260828C00290000", "bid": 298.4, "bid_size": 1.0, "ask": 306.0, "ask_size": 2.0, "iv": 1.2846, "open_interest": 1.0, "volume": 1.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0066, "theta": 0.0, "rho": 0.2131, "theo": 301.2089, "change": 20.94, "open": 284.74, "high": 284.74, "low": 284.74, "tick": "up", "last_trade_price": 284.74, "last_trade_time": "2026-08-03T09:35:54", "percent_change": 7.93783, "prev_day_close": 263.800003051758}, {"option": "META260828P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4596, "open_interest": 7.0, "volume": 2.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0066, "theta": -0.0114, "rho": -0.0006, "theo": 0.0539, "change": -0.77, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T11:18:34", "percent_change": -84.6154, "prev_day_close": 0.910000026226044}, {"option": "META260828C00300000", "bid": 288.45, "bid_size": 1.0, "ask": 296.0, "ask_size": 2.0, "iv": 1.2329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0075, "theta": 0.0, "rho": 0.2204, "theo": 291.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.800003051758}, {"option": "META260828P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 0.8439, "open_interest": 126.0, "volume": 28.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0075, "theta": -0.0123, "rho": -0.0006, "theo": 0.0594, "change": 0.025, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:31:52", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "META260828C00310000", "bid": 278.4, "bid_size": 1.0, "ask": 286.0, "ask_size": 2.0, "iv": 1.1669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0084, "theta": 0.0, "rho": 0.2277, "theo": 281.285, "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": 243.675003051758}, {"option": "META260828P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.99, "ask_size": 3.0, "iv": 1.2093, "open_interest": 34.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0084, "theta": -0.0134, "rho": -0.0007, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T11:16:34", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "META260828C00320000", "bid": 268.6, "bid_size": 1.0, "ask": 276.15, "ask_size": 1.0, "iv": 1.1336, "open_interest": 4.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0094, "theta": 0.0, "rho": 0.2349, "theo": 271.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.69, "last_trade_time": "2026-07-30T12:46:14", "percent_change": 0.0, "prev_day_close": 233.849998474121}, {"option": "META260828P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2763, "open_interest": 20.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0095, "theta": -0.0145, "rho": -0.0008, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T11:29:42", "percent_change": 0.0, "prev_day_close": 0.84500002861023}, {"option": "META260828C00330000", "bid": 258.6, "bid_size": 1.0, "ask": 266.2, "ask_size": 1.0, "iv": 1.0812, "open_interest": 4.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0106, "theta": 0.0, "rho": 0.2422, "theo": 261.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.58, "last_trade_time": "2026-07-30T12:54:12", "percent_change": 0.0, "prev_day_close": 223.875}, {"option": "META260828P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.91, "ask_size": 4.0, "iv": 1.097, "open_interest": 13.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0106, "theta": -0.0158, "rho": -0.0009, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-07-31T10:45:01", "percent_change": 0.0, "prev_day_close": 0.365000014193356}, {"option": "META260828C00340000", "bid": 248.65, "bid_size": 1.0, "ask": 255.75, "ask_size": 1.0, "iv": 1.0067, "open_interest": 4.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.012, "theta": 0.0, "rho": 0.2494, "theo": 251.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 193.38, "last_trade_time": "2026-07-30T13:20:58", "percent_change": 0.0, "prev_day_close": 214.0}, {"option": "META260828P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.86, "ask_size": 5.0, "iv": 1.0426, "open_interest": 14.0, "volume": 60.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.012, "theta": -0.0171, "rho": -0.0011, "theo": 0.0891, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:31:27", "percent_change": -80.6452, "prev_day_close": 0.155000005848706}, {"option": "META260828C00350000", "bid": 238.7, "bid_size": 1.0, "ask": 245.8, "ask_size": 1.0, "iv": 0.9896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0136, "theta": 0.0, "rho": 0.2566, "theo": 241.447, "change": 0.0, "open": 0.0, "high": 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": "META260828P00350000", "bid": 0.02, "bid_size": 4.0, "ask": 0.4, "ask_size": 18.0, "iv": 0.8151, "open_interest": 17.0, "volume": 18.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0136, "theta": -0.0186, "rho": -0.0012, "theo": 0.0992, "change": -0.035, "open": 0.17, "high": 0.19, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T13:20:48", "percent_change": -25.9259, "prev_day_close": 0.134999999776483}, {"option": "META260828C00360000", "bid": 228.75, "bid_size": 1.0, "ask": 236.3, "ask_size": 1.0, "iv": 0.9412, "open_interest": 4.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0154, "theta": 0.0, "rho": 0.2638, "theo": 231.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 175.08, "last_trade_time": "2026-07-30T13:30:04", "percent_change": 0.0, "prev_day_close": 194.025001525879}, {"option": "META260828P00360000", "bid": 0.01, "bid_size": 7.0, "ask": 0.37, "ask_size": 34.0, "iv": 0.7661, "open_interest": 31.0, "volume": 78.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0155, "theta": -0.0204, "rho": -0.0014, "theo": 0.1107, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.04, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:31:25", "percent_change": -42.8571, "prev_day_close": 0.175000000745058}, {"option": "META260828C00370000", "bid": 218.7, "bid_size": 1.0, "ask": 226.6, "ask_size": 1.0, "iv": 0.8902, "open_interest": 4.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0175, "theta": 0.0, "rho": 0.271, "theo": 221.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.21, "last_trade_time": "2026-07-30T13:30:08", "percent_change": 0.0, "prev_day_close": 184.074996948242}, {"option": "META260828P00370000", "bid": 0.01, "bid_size": 5.0, "ask": 0.64, "ask_size": 17.0, "iv": 0.7762, "open_interest": 15.0, "volume": 2.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0175, "theta": -0.0223, "rho": -0.0016, "theo": 0.1241, "change": 0.09, "open": 0.25, "high": 0.25, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T12:34:44", "percent_change": 60.0, "prev_day_close": 0.150000000372529}, {"option": "META260828C00380000", "bid": 208.8, "bid_size": 1.0, "ask": 216.4, "ask_size": 1.0, "iv": 0.8519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.02, "theta": 0.0, "rho": 0.2781, "theo": 211.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.175003051758}, {"option": "META260828P00380000", "bid": 0.01, "bid_size": 25.0, "ask": 0.49, "ask_size": 32.0, "iv": 0.7126, "open_interest": 28.0, "volume": 13.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.02, "theta": -0.0244, "rho": -0.0018, "theo": 0.1397, "change": -0.085, "open": 0.22, "high": 0.22, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T13:34:03", "percent_change": -54.8387, "prev_day_close": 0.155000005848706}, {"option": "META260828C00390000", "bid": 198.45, "bid_size": 2.0, "ask": 205.95, "ask_size": 1.0, "iv": 0.7803, "open_interest": 18.0, "volume": 3.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0229, "theta": 0.0, "rho": 0.2851, "theo": 201.6346, "change": 38.525, "open": 175.0, "high": 203.0, "low": 175.0, "tick": "up", "last_trade_price": 203.0, "last_trade_time": "2026-08-03T09:58:50", "percent_change": 23.423, "prev_day_close": 164.474998474121}, {"option": "META260828P00390000", "bid": 0.02, "bid_size": 53.0, "ask": 0.55, "ask_size": 53.0, "iv": 0.6858, "open_interest": 36.0, "volume": 15.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.023, "theta": -0.0269, "rho": -0.0022, "theo": 0.1583, "change": -0.12, "open": 0.18, "high": 0.18, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T13:33:58", "percent_change": -63.1579, "prev_day_close": 0.19000000692904}, {"option": "META260828C00400000", "bid": 188.9, "bid_size": 2.0, "ask": 196.45, "ask_size": 1.0, "iv": 0.7698, "open_interest": 4.0, "volume": 4.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0264, "theta": -0.0012, "rho": 0.2921, "theo": 191.6893, "change": 15.65, "open": 170.0, "high": 170.0, "low": 170.0, "tick": "no_change", "last_trade_price": 170.0, "last_trade_time": "2026-08-03T09:33:42", "percent_change": 10.1393, "prev_day_close": 154.349998474121}, {"option": "META260828P00400000", "bid": 0.02, "bid_size": 60.0, "ask": 0.4, "ask_size": 61.0, "iv": 0.6242, "open_interest": 230.0, "volume": 1.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0265, "theta": -0.0299, "rho": -0.0025, "theo": 0.181, "change": -0.045, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T10:03:00", "percent_change": -17.6471, "prev_day_close": 0.254999995231628}, {"option": "META260828C00405000", "bid": 183.9, "bid_size": 1.0, "ask": 191.5, "ask_size": 1.0, "iv": 0.7497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.0284, "theta": -0.0036, "rho": 0.2956, "theo": 186.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.25}, {"option": "META260828P00405000", "bid": 0.05, "bid_size": 31.0, "ask": 0.53, "ask_size": 35.0, "iv": 0.6311, "open_interest": 29.0, "volume": 2.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0285, "theta": -0.0316, "rho": -0.0027, "theo": 0.1942, "change": 0.165, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T10:19:45", "percent_change": 67.3469, "prev_day_close": 0.244999999180436}, {"option": "META260828C00410000", "bid": 178.9, "bid_size": 1.0, "ask": 186.6, "ask_size": 10.0, "iv": 0.7297, "open_interest": 10.0, "volume": 14.0, "delta": 0.9931, "gamma": 0.0002, "vega": 0.0307, "theta": -0.0061, "rho": 0.299, "theo": 181.7492, "change": 38.56, "open": 182.0, "high": 182.91, "low": 182.0, "tick": "no_change", "last_trade_price": 182.91, "last_trade_time": "2026-08-03T10:19:45", "percent_change": 26.7129, "prev_day_close": 144.349998474121}, {"option": "META260828P00410000", "bid": 0.02, "bid_size": 44.0, "ask": 0.57, "ask_size": 47.0, "iv": 0.6142, "open_interest": 14.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0307, "theta": -0.0334, "rho": -0.003, "theo": 0.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-07-31T14:03:56", "percent_change": 0.0, "prev_day_close": 0.244999993592501}, {"option": "META260828C00415000", "bid": 174.0, "bid_size": 1.0, "ask": 181.1, "ask_size": 1.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0002, "vega": 0.0332, "theta": -0.0088, "rho": 0.3024, "theo": 176.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "META260828P00415000", "bid": 0.01, "bid_size": 23.0, "ask": 0.47, "ask_size": 58.0, "iv": 0.5805, "open_interest": 7.0, "volume": 3.0, "delta": -0.0077, "gamma": 0.0002, "vega": 0.0332, "theta": -0.0354, "rho": -0.0032, "theo": 0.2255, "change": -0.1, "open": 0.51, "high": 0.51, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T11:08:12", "percent_change": -29.4118, "prev_day_close": 0.339999988675118}, {"option": "META260828C00420000", "bid": 168.75, "bid_size": 1.0, "ask": 176.2, "ask_size": 14.0, "iv": 0.6781, "open_interest": 5.0, "volume": 5.0, "delta": 0.9917, "gamma": 0.0003, "vega": 0.036, "theta": -0.0118, "rho": 0.3057, "theo": 171.8164, "change": 38.8, "open": 173.3, "high": 173.3, "low": 173.3, "tick": "no_change", "last_trade_price": 173.3, "last_trade_time": "2026-08-03T10:17:28", "percent_change": 28.8476, "prev_day_close": 134.5}, {"option": "META260828P00420000", "bid": 0.04, "bid_size": 64.0, "ask": 0.4, "ask_size": 128.0, "iv": 0.5569, "open_interest": 52.0, "volume": 322.0, "delta": -0.0084, "gamma": 0.0003, "vega": 0.036, "theta": -0.0376, "rho": -0.0036, "theo": 0.2442, "change": -0.17, "open": 0.3, "high": 0.31, "low": 0.19, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T11:07:50", "percent_change": -43.5897, "prev_day_close": 0.390000000596046}, {"option": "META260828C00425000", "bid": 164.1, "bid_size": 1.0, "ask": 171.7, "ask_size": 1.0, "iv": 0.6792, "open_interest": 11.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0003, "vega": 0.0391, "theta": -0.015, "rho": 0.309, "theo": 166.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.51, "last_trade_time": "2026-07-30T12:05:56", "percent_change": 0.0, "prev_day_close": 129.549999237061}, {"option": "META260828P00425000", "bid": 0.11, "bid_size": 75.0, "ask": 0.38, "ask_size": 75.0, "iv": 0.5469, "open_interest": 35.0, "volume": 1.0, "delta": -0.0093, "gamma": 0.0003, "vega": 0.0393, "theta": -0.0401, "rho": -0.0039, "theo": 0.2654, "change": -0.17, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T10:26:40", "percent_change": -38.6364, "prev_day_close": 0.439999997615814}, {"option": "META260828C00430000", "bid": 159.1, "bid_size": 1.0, "ask": 166.65, "ask_size": 1.0, "iv": 0.6596, "open_interest": 10.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0003, "vega": 0.0425, "theta": -0.0185, "rho": 0.3123, "theo": 161.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.4, "last_trade_time": "2026-07-31T10:59:19", "percent_change": 0.0, "prev_day_close": 124.675003051758}, {"option": "META260828P00430000", "bid": 0.14, "bid_size": 28.0, "ask": 0.42, "ask_size": 38.0, "iv": 0.5388, "open_interest": 34.0, "volume": 6.0, "delta": -0.0102, "gamma": 0.0003, "vega": 0.0427, "theta": -0.0428, "rho": -0.0043, "theo": 0.2899, "change": -0.125, "open": 0.32, "high": 0.32, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T11:06:23", "percent_change": -30.1205, "prev_day_close": 0.415000006556511}, {"option": "META260828C00435000", "bid": 154.15, "bid_size": 1.0, "ask": 161.5, "ask_size": 1.0, "iv": 0.6427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0004, "vega": 0.0464, "theta": -0.0223, "rho": 0.3155, "theo": 156.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.824996948242}, {"option": "META260828P00435000", "bid": 0.06, "bid_size": 26.0, "ask": 0.47, "ask_size": 55.0, "iv": 0.5177, "open_interest": 46.0, "volume": 10.0, "delta": -0.0113, "gamma": 0.0004, "vega": 0.0466, "theta": -0.0459, "rho": -0.0047, "theo": 0.318, "change": -0.305, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T13:14:23", "percent_change": -50.4132, "prev_day_close": 0.604999989271164}, {"option": "META260828C00440000", "bid": 149.15, "bid_size": 1.0, "ask": 156.35, "ask_size": 1.0, "iv": 0.6232, "open_interest": 1.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0004, "vega": 0.0509, "theta": -0.0265, "rho": 0.3186, "theo": 151.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.55, "last_trade_time": "2026-07-10T09:30:00", "percent_change": 0.0, "prev_day_close": 114.875}, {"option": "META260828P00440000", "bid": 0.17, "bid_size": 82.0, "ask": 0.49, "ask_size": 82.0, "iv": 0.5154, "open_interest": 79.0, "volume": 6.0, "delta": -0.0125, "gamma": 0.0004, "vega": 0.051, "theta": -0.0494, "rho": -0.0053, "theo": 0.3503, "change": -0.345, "open": 0.38, "high": 0.38, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T12:46:13", "percent_change": -53.4884, "prev_day_close": 0.645000010728836}, {"option": "META260828C00445000", "bid": 143.85, "bid_size": 1.0, "ask": 151.95, "ask_size": 1.0, "iv": 0.5888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0004, "vega": 0.0559, "theta": -0.0311, "rho": 0.3217, "theo": 147.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.174999237061}, {"option": "META260828P00445000", "bid": 0.11, "bid_size": 28.0, "ask": 0.45, "ask_size": 34.0, "iv": 0.4871, "open_interest": 78.0, "volume": 15.0, "delta": -0.014, "gamma": 0.0004, "vega": 0.0562, "theta": -0.0533, "rho": -0.0059, "theo": 0.388, "change": -0.495, "open": 0.44, "high": 0.44, "low": 0.33, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T14:37:18", "percent_change": -58.5799, "prev_day_close": 0.844999969005585}, {"option": "META260828C00450000", "bid": 139.3, "bid_size": 1.0, "ask": 146.9, "ask_size": 1.0, "iv": 0.5915, "open_interest": 3.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0005, "vega": 0.0616, "theta": -0.0363, "rho": 0.3246, "theo": 142.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 197.15, "last_trade_time": "2026-07-20T10:42:09", "percent_change": 0.0, "prev_day_close": 105.274997711182}, {"option": "META260828P00450000", "bid": 0.35, "bid_size": 7.0, "ask": 0.46, "ask_size": 20.0, "iv": 0.495, "open_interest": 225.0, "volume": 40.0, "delta": -0.0157, "gamma": 0.0005, "vega": 0.062, "theta": -0.0577, "rho": -0.0065, "theo": 0.4322, "change": -0.585, "open": 0.68, "high": 0.68, "low": 0.35, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:58:34", "percent_change": -59.3909, "prev_day_close": 0.985000014305115}, {"option": "META260828C00455000", "bid": 134.35, "bid_size": 5.0, "ask": 141.95, "ask_size": 6.0, "iv": 0.5744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0006, "vega": 0.068, "theta": -0.042, "rho": 0.3275, "theo": 137.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.425003051758}, {"option": "META260828P00455000", "bid": 0.4, "bid_size": 16.0, "ask": 0.64, "ask_size": 92.0, "iv": 0.4955, "open_interest": 81.0, "volume": 7.0, "delta": -0.0176, "gamma": 0.0006, "vega": 0.0683, "theta": -0.0628, "rho": -0.0074, "theo": 0.4841, "change": -0.66, "open": 0.76, "high": 0.76, "low": 0.47, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T15:57:23", "percent_change": -57.8947, "prev_day_close": 1.13999998569489}, {"option": "META260828C00460000", "bid": 129.4, "bid_size": 5.0, "ask": 136.6, "ask_size": 1.0, "iv": 0.5465, "open_interest": 1.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0006, "vega": 0.0754, "theta": -0.0484, "rho": 0.3301, "theo": 132.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.89, "last_trade_time": "2026-07-27T09:58:23", "percent_change": 0.0, "prev_day_close": 95.625}, {"option": "META260828P00460000", "bid": 0.24, "bid_size": 55.0, "ask": 0.61, "ask_size": 41.0, "iv": 0.4633, "open_interest": 208.0, "volume": 52.0, "delta": -0.0199, "gamma": 0.0006, "vega": 0.0757, "theta": -0.0685, "rho": -0.0083, "theo": 0.545, "change": -0.825, "open": 0.97, "high": 0.97, "low": 0.48, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:12:10", "percent_change": -62.2642, "prev_day_close": 1.32500004768372}, {"option": "META260828C00465000", "bid": 124.5, "bid_size": 1.0, "ask": 131.65, "ask_size": 1.0, "iv": 0.5399, "open_interest": 1.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0007, "vega": 0.0839, "theta": -0.0556, "rho": 0.3326, "theo": 127.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.3, "last_trade_time": "2026-07-30T10:19:38", "percent_change": 0.0, "prev_day_close": 91.0750007629394}, {"option": "META260828P00465000", "bid": 0.51, "bid_size": 31.0, "ask": 0.76, "ask_size": 61.0, "iv": 0.4747, "open_interest": 205.0, "volume": 56.0, "delta": -0.0225, "gamma": 0.0007, "vega": 0.0846, "theta": -0.075, "rho": -0.0095, "theo": 0.6172, "change": -1.0, "open": 0.9, "high": 0.9, "low": 0.55, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T15:12:10", "percent_change": -60.9756, "prev_day_close": 1.63999998569489}, {"option": "META260828C00470000", "bid": 119.65, "bid_size": 20.0, "ask": 126.45, "ask_size": 20.0, "iv": 0.5207, "open_interest": 0.0, "volume": 2.0, "delta": 0.9746, "gamma": 0.0008, "vega": 0.0934, "theta": -0.0637, "rho": 0.3349, "theo": 122.4331, "change": 35.8, "open": 130.0, "high": 130.0, "low": 122.0, "tick": "down", "last_trade_price": 122.0, "last_trade_time": "2026-08-03T14:06:52", "percent_change": 41.5313, "prev_day_close": 86.2000007629394}, {"option": "META260828P00470000", "bid": 0.6, "bid_size": 35.0, "ask": 0.82, "ask_size": 116.0, "iv": 0.4652, "open_interest": 365.0, "volume": 506.0, "delta": -0.0256, "gamma": 0.0008, "vega": 0.0939, "theta": -0.0824, "rho": -0.0107, "theo": 0.7035, "change": -1.21, "open": 1.5, "high": 1.5, "low": 0.65, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-08-03T14:03:21", "percent_change": -64.0212, "prev_day_close": 1.88999998569489}, {"option": "META260828C00475000", "bid": 114.95, "bid_size": 8.0, "ask": 121.6, "ask_size": 8.0, "iv": 0.5158, "open_interest": 1.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0009, "vega": 0.1043, "theta": -0.0727, "rho": 0.337, "theo": 117.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.27, "last_trade_time": "2026-07-30T10:58:19", "percent_change": 0.0, "prev_day_close": 81.8499984741211}, {"option": "META260828P00475000", "bid": 0.7, "bid_size": 22.0, "ask": 0.94, "ask_size": 82.0, "iv": 0.4582, "open_interest": 248.0, "volume": 64.0, "delta": -0.0293, "gamma": 0.0009, "vega": 0.1046, "theta": -0.0908, "rho": -0.0122, "theo": 0.8057, "change": -1.425, "open": 1.6, "high": 1.6, "low": 0.69, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-08-03T14:20:51", "percent_change": -63.7584, "prev_day_close": 2.23500001430511}, {"option": "META260828C00480000", "bid": 109.9, "bid_size": 8.0, "ask": 116.7, "ask_size": 8.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0011, "vega": 0.1168, "theta": -0.0829, "rho": 0.3387, "theo": 112.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0250015258789}, {"option": "META260828P00480000", "bid": 0.83, "bid_size": 5.0, "ask": 1.04, "ask_size": 71.0, "iv": 0.4502, "open_interest": 424.0, "volume": 244.0, "delta": -0.0336, "gamma": 0.0011, "vega": 0.1176, "theta": -0.1003, "rho": -0.0141, "theo": 0.9274, "change": -1.69, "open": 1.29, "high": 1.34, "low": 0.82, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-08-03T15:28:58", "percent_change": -64.5038, "prev_day_close": 2.62000000476837}, {"option": "META260828C00485000", "bid": 105.1, "bid_size": 8.0, "ask": 111.85, "ask_size": 8.0, "iv": 0.4863, "open_interest": 2.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0012, "vega": 0.1306, "theta": -0.0943, "rho": 0.3402, "theo": 107.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.03, "last_trade_time": "2026-07-30T13:29:45", "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "META260828P00485000", "bid": 0.93, "bid_size": 32.0, "ask": 1.2, "ask_size": 53.0, "iv": 0.4422, "open_interest": 175.0, "volume": 140.0, "delta": -0.0386, "gamma": 0.0012, "vega": 0.1314, "theta": -0.111, "rho": -0.016, "theo": 1.0738, "change": -2.06, "open": 2.28, "high": 2.28, "low": 0.96, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-08-03T15:25:54", "percent_change": -66.8831, "prev_day_close": 3.07999992370606}, {"option": "META260828C00490000", "bid": 100.25, "bid_size": 8.0, "ask": 107.05, "ask_size": 8.0, "iv": 0.4753, "open_interest": 9.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0014, "vega": 0.1463, "theta": -0.107, "rho": 0.3412, "theo": 103.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-07-31T09:32:37", "percent_change": 0.0, "prev_day_close": 68.125}, {"option": "META260828P00490000", "bid": 1.1, "bid_size": 21.0, "ask": 1.32, "ask_size": 39.0, "iv": 0.4339, "open_interest": 444.0, "volume": 293.0, "delta": -0.0444, "gamma": 0.0014, "vega": 0.1469, "theta": -0.1231, "rho": -0.0184, "theo": 1.248, "change": -2.465, "open": 2.26, "high": 2.26, "low": 1.11, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-08-03T15:57:25", "percent_change": -67.0748, "prev_day_close": 3.67500007152557}, {"option": "META260828C00495000", "bid": 95.4, "bid_size": 8.0, "ask": 102.3, "ask_size": 8.0, "iv": 0.4647, "open_interest": 2.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0016, "vega": 0.1641, "theta": -0.1211, "rho": 0.3418, "theo": 98.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.4, "last_trade_time": "2026-07-30T12:30:51", "percent_change": 0.0, "prev_day_close": 63.0749988555908}, {"option": "META260828P00495000", "bid": 1.3, "bid_size": 18.0, "ask": 1.59, "ask_size": 38.0, "iv": 0.4302, "open_interest": 165.0, "volume": 92.0, "delta": -0.0512, "gamma": 0.0016, "vega": 0.1657, "theta": -0.1366, "rho": -0.0212, "theo": 1.4557, "change": -2.965, "open": 3.2, "high": 3.2, "low": 1.34, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-08-03T15:44:52", "percent_change": -68.5549, "prev_day_close": 4.32500004768372}, {"option": "META260828C00500000", "bid": 91.05, "bid_size": 16.0, "ask": 97.55, "ask_size": 39.0, "iv": 0.4651, "open_interest": 23.0, "volume": 6.0, "delta": 0.9414, "gamma": 0.0018, "vega": 0.1835, "theta": -0.1368, "rho": 0.3419, "theo": 93.5227, "change": 25.33, "open": 83.0, "high": 84.28, "low": 83.0, "tick": "up", "last_trade_price": 84.28, "last_trade_time": "2026-08-03T09:44:43", "percent_change": 42.9686, "prev_day_close": 58.9499988555908}, {"option": "META260828P00500000", "bid": 1.56, "bid_size": 18.0, "ask": 1.82, "ask_size": 46.0, "iv": 0.4248, "open_interest": 811.0, "volume": 497.0, "delta": -0.0592, "gamma": 0.0018, "vega": 0.1844, "theta": -0.1516, "rho": -0.0245, "theo": 1.7052, "change": -3.605, "open": 3.66, "high": 4.0, "low": 1.53, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-08-03T15:48:50", "percent_change": -69.6618, "prev_day_close": 5.17499995231628}, {"option": "META260828C00505000", "bid": 86.3, "bid_size": 25.0, "ask": 92.85, "ask_size": 25.0, "iv": 0.4552, "open_interest": 2.0, "volume": 1.0, "delta": 0.9322, "gamma": 0.002, "vega": 0.2052, "theta": -0.1539, "rho": 0.3414, "theo": 88.832, "change": 30.0, "open": 85.65, "high": 85.65, "low": 85.65, "tick": "up", "last_trade_price": 85.65, "last_trade_time": "2026-08-03T11:03:38", "percent_change": 53.9084, "prev_day_close": 55.6499996185303}, {"option": "META260828P00505000", "bid": 1.84, "bid_size": 7.0, "ask": 2.11, "ask_size": 26.0, "iv": 0.4196, "open_interest": 299.0, "volume": 89.0, "delta": -0.0684, "gamma": 0.002, "vega": 0.206, "theta": -0.1682, "rho": -0.0284, "theo": 2.0004, "change": -4.15, "open": 5.35, "high": 5.35, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-08-03T15:28:58", "percent_change": -68.595, "prev_day_close": 6.04999995231628}, {"option": "META260828C00510000", "bid": 81.75, "bid_size": 17.0, "ask": 88.2, "ask_size": 39.0, "iv": 0.4491, "open_interest": 43.0, "volume": 42.0, "delta": 0.9218, "gamma": 0.0023, "vega": 0.2288, "theta": -0.1726, "rho": 0.3403, "theo": 84.1966, "change": 31.58, "open": 82.75, "high": 83.5, "low": 82.75, "tick": "down", "last_trade_price": 83.43, "last_trade_time": "2026-08-03T10:21:16", "percent_change": 60.9065, "prev_day_close": 51.8500003814697}, {"option": "META260828P00510000", "bid": 2.19, "bid_size": 8.0, "ask": 2.47, "ask_size": 25.0, "iv": 0.4155, "open_interest": 298.0, "volume": 162.0, "delta": -0.079, "gamma": 0.0023, "vega": 0.2302, "theta": -0.1863, "rho": -0.0325, "theo": 2.3527, "change": -4.735, "open": 5.07, "high": 5.22, "low": 2.16, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-08-03T15:58:34", "percent_change": -67.4021, "prev_day_close": 7.02500009536743}, {"option": "META260828C00515000", "bid": 76.85, "bid_size": 8.0, "ask": 83.65, "ask_size": 8.0, "iv": 0.4366, "open_interest": 19.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0025, "vega": 0.2543, "theta": -0.1928, "rho": 0.3385, "theo": 79.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.52, "last_trade_time": "2026-07-31T14:51:10", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "META260828P00515000", "bid": 2.44, "bid_size": 73.0, "ask": 2.94, "ask_size": 59.0, "iv": 0.4095, "open_interest": 188.0, "volume": 108.0, "delta": -0.0911, "gamma": 0.0026, "vega": 0.2552, "theta": -0.2059, "rho": -0.0376, "theo": 2.7681, "change": -5.555, "open": 6.05, "high": 6.14, "low": 2.48, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-08-03T15:47:53", "percent_change": -67.9511, "prev_day_close": 8.17499995231628}, {"option": "META260828C00520000", "bid": 73.2, "bid_size": 16.0, "ask": 78.3, "ask_size": 53.0, "iv": 0.4309, "open_interest": 54.0, "volume": 7.0, "delta": 0.8961, "gamma": 0.0028, "vega": 0.2818, "theta": -0.2144, "rho": 0.3358, "theo": 75.1263, "change": 33.97, "open": 60.0, "high": 77.57, "low": 60.0, "tick": "up", "last_trade_price": 77.57, "last_trade_time": "2026-08-03T15:07:51", "percent_change": 77.9128, "prev_day_close": 43.6000003814697}, {"option": "META260828P00520000", "bid": 2.9, "bid_size": 55.0, "ask": 3.45, "ask_size": 30.0, "iv": 0.4062, "open_interest": 491.0, "volume": 182.0, "delta": -0.1048, "gamma": 0.0029, "vega": 0.2839, "theta": -0.227, "rho": -0.0429, "theo": 3.2579, "change": -6.5, "open": 7.1, "high": 7.1, "low": 2.92, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:20:11", "percent_change": -67.7083, "prev_day_close": 9.59999990463257}, {"option": "META260828C00525000", "bid": 68.0, "bid_size": 67.0, "ask": 73.9, "ask_size": 51.0, "iv": 0.4139, "open_interest": 63.0, "volume": 24.0, "delta": 0.8808, "gamma": 0.0032, "vega": 0.3104, "theta": -0.2372, "rho": 0.3325, "theo": 70.711, "change": 32.5, "open": 53.0, "high": 75.3, "low": 53.0, "tick": "down", "last_trade_price": 72.7, "last_trade_time": "2026-08-03T15:52:18", "percent_change": 80.8458, "prev_day_close": 40.2000007629394}, {"option": "META260828P00525000", "bid": 3.5, "bid_size": 45.0, "ask": 4.05, "ask_size": 24.0, "iv": 0.4043, "open_interest": 268.0, "volume": 108.0, "delta": -0.1203, "gamma": 0.0032, "vega": 0.3117, "theta": -0.2492, "rho": -0.0492, "theo": 3.8321, "change": -7.38, "open": 8.35, "high": 8.35, "low": 3.45, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-08-03T15:42:15", "percent_change": -67.3973, "prev_day_close": 10.9499998092651}, {"option": "META260828C00530000", "bid": 64.15, "bid_size": 73.0, "ask": 70.6, "ask_size": 65.0, "iv": 0.4318, "open_interest": 211.0, "volume": 35.0, "delta": 0.8636, "gamma": 0.0035, "vega": 0.3408, "theta": -0.2609, "rho": 0.3281, "theo": 66.3894, "change": 31.775, "open": 45.0, "high": 70.7, "low": 45.0, "tick": "up", "last_trade_price": 68.4, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 86.7577, "prev_day_close": 36.625}, {"option": "META260828P00530000", "bid": 4.35, "bid_size": 18.0, "ask": 4.55, "ask_size": 1.0, "iv": 0.399, "open_interest": 361.0, "volume": 116.0, "delta": -0.1376, "gamma": 0.0035, "vega": 0.3436, "theta": -0.2725, "rho": -0.056, "theo": 4.4993, "change": -8.125, "open": 9.8, "high": 9.8, "low": 4.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -65.1303, "prev_day_close": 12.4749999046326}, {"option": "META260828C00535000", "bid": 60.8, "bid_size": 65.0, "ask": 65.35, "ask_size": 36.0, "iv": 0.4252, "open_interest": 217.0, "volume": 54.0, "delta": 0.8446, "gamma": 0.0038, "vega": 0.3714, "theta": -0.2854, "rho": 0.323, "theo": 62.1724, "change": 29.45, "open": 39.9, "high": 67.5, "low": 39.9, "tick": "down", "last_trade_price": 63.55, "last_trade_time": "2026-08-03T15:48:32", "percent_change": 86.3636, "prev_day_close": 34.1000003814697}, {"option": "META260828P00535000", "bid": 4.9, "bid_size": 47.0, "ask": 5.5, "ask_size": 24.0, "iv": 0.3996, "open_interest": 306.0, "volume": 142.0, "delta": -0.1565, "gamma": 0.0039, "vega": 0.3725, "theta": -0.296, "rho": -0.0636, "theo": 5.2599, "change": -9.12, "open": 9.5, "high": 9.5, "low": 4.71, "tick": "down", "last_trade_price": 5.38, "last_trade_time": "2026-08-03T14:26:04", "percent_change": -62.8966, "prev_day_close": 14.5}, {"option": "META260828C00540000", "bid": 56.95, "bid_size": 17.0, "ask": 61.8, "ask_size": 43.0, "iv": 0.431, "open_interest": 264.0, "volume": 38.0, "delta": 0.8236, "gamma": 0.0042, "vega": 0.4028, "theta": -0.31, "rho": 0.3168, "theo": 58.0698, "change": 29.075, "open": 39.95, "high": 61.7, "low": 39.95, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-08-03T13:01:50", "percent_change": 94.6298, "prev_day_close": 30.7250003814697}, {"option": "META260828P00540000", "bid": 5.75, "bid_size": 55.0, "ask": 6.4, "ask_size": 30.0, "iv": 0.3975, "open_interest": 274.0, "volume": 104.0, "delta": -0.1776, "gamma": 0.0042, "vega": 0.4052, "theta": -0.3202, "rho": -0.0723, "theo": 6.145, "change": -10.825, "open": 12.0, "high": 12.0, "low": 5.54, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T15:40:51", "percent_change": -65.5068, "prev_day_close": 16.5250005722046}, {"option": "META260828C00545000", "bid": 52.75, "bid_size": 25.0, "ask": 57.3, "ask_size": 40.0, "iv": 0.4189, "open_interest": 239.0, "volume": 24.0, "delta": 0.8009, "gamma": 0.0045, "vega": 0.4335, "theta": -0.3346, "rho": 0.3099, "theo": 54.0927, "change": 26.455, "open": 34.8, "high": 57.69, "low": 34.4, "tick": "up", "last_trade_price": 54.83, "last_trade_time": "2026-08-03T14:04:30", "percent_change": 93.2335, "prev_day_close": 28.375}, {"option": "META260828P00545000", "bid": 6.65, "bid_size": 53.0, "ask": 7.45, "ask_size": 25.0, "iv": 0.395, "open_interest": 148.0, "volume": 88.0, "delta": -0.2006, "gamma": 0.0046, "vega": 0.4349, "theta": -0.3443, "rho": -0.0811, "theo": 7.1609, "change": -11.7, "open": 14.52, "high": 14.52, "low": 6.45, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:53:50", "percent_change": -62.5668, "prev_day_close": 18.6999998092651}, {"option": "META260828C00550000", "bid": 48.6, "bid_size": 104.0, "ask": 52.65, "ask_size": 90.0, "iv": 0.4042, "open_interest": 170.0, "volume": 103.0, "delta": 0.7763, "gamma": 0.0049, "vega": 0.4639, "theta": -0.3586, "rho": 0.3019, "theo": 50.2495, "change": 25.1, "open": 32.39, "high": 55.0, "low": 28.65, "tick": "down", "last_trade_price": 50.55, "last_trade_time": "2026-08-03T15:57:16", "percent_change": 98.6248, "prev_day_close": 25.4499998092651}, {"option": "META260828P00550000", "bid": 7.95, "bid_size": 39.0, "ask": 8.6, "ask_size": 22.0, "iv": 0.3954, "open_interest": 468.0, "volume": 691.0, "delta": -0.2253, "gamma": 0.0049, "vega": 0.4653, "theta": -0.3678, "rho": -0.0912, "theo": 8.307, "change": -13.42, "open": 14.0, "high": 14.0, "low": 7.3, "tick": "no_change", "last_trade_price": 7.93, "last_trade_time": "2026-08-03T15:52:26", "percent_change": -62.8571, "prev_day_close": 21.3500003814697}, {"option": "META260828C00555000", "bid": 45.1, "bid_size": 107.0, "ask": 48.9, "ask_size": 119.0, "iv": 0.4041, "open_interest": 182.0, "volume": 41.0, "delta": 0.7501, "gamma": 0.0052, "vega": 0.4925, "theta": -0.3816, "rho": 0.2932, "theo": 46.5503, "change": 23.525, "open": 27.9, "high": 52.0, "low": 27.9, "tick": "down", "last_trade_price": 46.9, "last_trade_time": "2026-08-03T15:57:17", "percent_change": 100.642, "prev_day_close": 23.375}, {"option": "META260828P00555000", "bid": 9.1, "bid_size": 56.0, "ask": 9.9, "ask_size": 33.0, "iv": 0.3928, "open_interest": 300.0, "volume": 96.0, "delta": -0.2518, "gamma": 0.0052, "vega": 0.4939, "theta": -0.3903, "rho": -0.1007, "theo": 9.6034, "change": -14.45, "open": 14.97, "high": 14.97, "low": 8.92, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T15:58:34", "percent_change": -60.334, "prev_day_close": 23.9500007629395}, {"option": "META260828C00560000", "bid": 41.45, "bid_size": 67.0, "ask": 45.3, "ask_size": 45.0, "iv": 0.4012, "open_interest": 144.0, "volume": 85.0, "delta": 0.7223, "gamma": 0.0055, "vega": 0.5195, "theta": -0.4031, "rho": 0.2837, "theo": 43.0012, "change": 23.695, "open": 24.99, "high": 48.25, "low": 24.99, "tick": "down", "last_trade_price": 44.67, "last_trade_time": "2026-08-03T15:50:54", "percent_change": 112.968, "prev_day_close": 20.9750003814697}, {"option": "META260828P00560000", "bid": 10.55, "bid_size": 83.0, "ask": 11.55, "ask_size": 67.0, "iv": 0.394, "open_interest": 172.0, "volume": 208.0, "delta": -0.2797, "gamma": 0.0055, "vega": 0.5205, "theta": -0.4114, "rho": -0.1123, "theo": 11.0458, "change": -15.75, "open": 14.78, "high": 14.98, "low": 9.94, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-08-03T15:58:34", "percent_change": -58.5502, "prev_day_close": 26.8999996185303}, {"option": "META260828C00565000", "bid": 38.85, "bid_size": 72.0, "ask": 41.15, "ask_size": 43.0, "iv": 0.4004, "open_interest": 300.0, "volume": 53.0, "delta": 0.6932, "gamma": 0.0058, "vega": 0.5438, "theta": -0.4226, "rho": 0.2734, "theo": 39.6106, "change": 21.05, "open": 24.25, "high": 42.74, "low": 22.19, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-08-03T15:57:18", "percent_change": 111.671, "prev_day_close": 18.8500003814697}, {"option": "META260828P00565000", "bid": 12.2, "bid_size": 52.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.3922, "open_interest": 232.0, "volume": 99.0, "delta": -0.3092, "gamma": 0.0058, "vega": 0.5452, "theta": -0.4305, "rho": -0.1221, "theo": 12.6537, "change": -17.55, "open": 12.7, "high": 13.0, "low": 11.1, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-08-03T15:43:26", "percent_change": -59.6939, "prev_day_close": 29.4000005722046}, {"option": "META260828C00570000", "bid": 35.55, "bid_size": 51.0, "ask": 37.45, "ask_size": 43.0, "iv": 0.3947, "open_interest": 356.0, "volume": 45.0, "delta": 0.6629, "gamma": 0.006, "vega": 0.5652, "theta": -0.4399, "rho": 0.2626, "theo": 36.3818, "change": 21.295, "open": 20.1, "high": 39.35, "low": 20.1, "tick": "up", "last_trade_price": 38.27, "last_trade_time": "2026-08-03T15:04:51", "percent_change": 125.449, "prev_day_close": 16.9750003814697}, {"option": "META260828P00570000", "bid": 13.95, "bid_size": 32.0, "ask": 14.95, "ask_size": 69.0, "iv": 0.3931, "open_interest": 135.0, "volume": 72.0, "delta": -0.3397, "gamma": 0.006, "vega": 0.5658, "theta": -0.4474, "rho": -0.1343, "theo": 14.4195, "change": -18.305, "open": 22.5, "high": 22.6, "low": 12.9, "tick": "down", "last_trade_price": 14.17, "last_trade_time": "2026-08-03T15:58:34", "percent_change": -56.3664, "prev_day_close": 32.4749994277954}, {"option": "META260828C00575000", "bid": 32.0, "bid_size": 76.0, "ask": 35.25, "ask_size": 66.0, "iv": 0.3973, "open_interest": 321.0, "volume": 54.0, "delta": 0.6316, "gamma": 0.0062, "vega": 0.5833, "theta": -0.4544, "rho": 0.2511, "theo": 33.3209, "change": 19.575, "open": 19.21, "high": 37.0, "low": 19.21, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-08-03T15:52:18", "percent_change": 128.571, "prev_day_close": 15.2249994277954}, {"option": "META260828P00575000", "bid": 15.8, "bid_size": 60.0, "ask": 16.75, "ask_size": 41.0, "iv": 0.3906, "open_interest": 298.0, "volume": 103.0, "delta": -0.3713, "gamma": 0.0063, "vega": 0.5843, "theta": -0.4616, "rho": -0.1443, "theo": 16.3597, "change": -19.65, "open": 29.16, "high": 29.16, "low": 14.5, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -54.7354, "prev_day_close": 35.9000015258789}, {"option": "META260828C00580000", "bid": 29.2, "bid_size": 74.0, "ask": 32.15, "ask_size": 100.0, "iv": 0.3959, "open_interest": 238.0, "volume": 56.0, "delta": 0.5997, "gamma": 0.0064, "vega": 0.5975, "theta": -0.4662, "rho": 0.2393, "theo": 30.4284, "change": 18.175, "open": 16.35, "high": 35.0, "low": 16.0, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-08-03T15:52:17", "percent_change": 133.395, "prev_day_close": 13.625}, {"option": "META260828P00580000", "bid": 17.9, "bid_size": 53.0, "ask": 18.8, "ask_size": 25.0, "iv": 0.3898, "open_interest": 242.0, "volume": 82.0, "delta": -0.4036, "gamma": 0.0064, "vega": 0.5979, "theta": -0.4729, "rho": -0.1568, "theo": 18.4657, "change": -21.175, "open": 27.2, "high": 27.2, "low": 16.5, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-08-03T15:58:34", "percent_change": -53.5737, "prev_day_close": 39.5249996185303}, {"option": "META260828C00585000", "bid": 27.5, "bid_size": 10.0, "ask": 28.85, "ask_size": 68.0, "iv": 0.3992, "open_interest": 167.0, "volume": 106.0, "delta": 0.5673, "gamma": 0.0065, "vega": 0.608, "theta": -0.4747, "rho": 0.227, "theo": 27.7075, "change": 16.46, "open": 18.3, "high": 31.0, "low": 18.3, "tick": "down", "last_trade_price": 28.26, "last_trade_time": "2026-08-03T15:54:36", "percent_change": 139.492, "prev_day_close": 11.8000001907349}, {"option": "META260828P00585000", "bid": 20.0, "bid_size": 39.0, "ask": 21.2, "ask_size": 15.0, "iv": 0.3891, "open_interest": 158.0, "volume": 33.0, "delta": -0.4364, "gamma": 0.0066, "vega": 0.6083, "theta": -0.4811, "rho": -0.1669, "theo": 20.7489, "change": -23.095, "open": 31.4, "high": 31.4, "low": 18.6, "tick": "down", "last_trade_price": 19.38, "last_trade_time": "2026-08-03T15:41:57", "percent_change": -54.3732, "prev_day_close": 42.4750003814697}, {"option": "META260828C00590000", "bid": 24.75, "bid_size": 28.0, "ask": 25.8, "ask_size": 21.0, "iv": 0.3933, "open_interest": 240.0, "volume": 190.0, "delta": 0.5347, "gamma": 0.0065, "vega": 0.6144, "theta": -0.4801, "rho": 0.2147, "theo": 25.1565, "change": 15.095, "open": 15.0, "high": 28.26, "low": 13.08, "tick": "down", "last_trade_price": 25.92, "last_trade_time": "2026-08-03T15:56:12", "percent_change": 139.446, "prev_day_close": 10.8249998092651}, {"option": "META260828P00590000", "bid": 22.3, "bid_size": 33.0, "ask": 23.5, "ask_size": 32.0, "iv": 0.3865, "open_interest": 94.0, "volume": 79.0, "delta": -0.4694, "gamma": 0.0066, "vega": 0.6141, "theta": -0.4861, "rho": -0.1782, "theo": 23.2008, "change": -23.775, "open": 26.25, "high": 27.0, "low": 20.7, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-08-03T15:54:53", "percent_change": -51.3776, "prev_day_close": 46.2749996185303}, {"option": "META260828C00595000", "bid": 22.45, "bid_size": 22.0, "ask": 23.4, "ask_size": 22.0, "iv": 0.3937, "open_interest": 90.0, "volume": 175.0, "delta": 0.5021, "gamma": 0.0066, "vega": 0.6167, "theta": -0.4822, "rho": 0.202, "theo": 22.7754, "change": 13.38, "open": 11.83, "high": 26.85, "low": 11.83, "tick": "down", "last_trade_price": 22.88, "last_trade_time": "2026-08-03T15:55:23", "percent_change": 140.842, "prev_day_close": 9.5}, {"option": "META260828P00595000", "bid": 25.2, "bid_size": 41.0, "ask": 26.2, "ask_size": 30.0, "iv": 0.3893, "open_interest": 86.0, "volume": 100.0, "delta": -0.5024, "gamma": 0.0066, "vega": 0.6155, "theta": -0.4878, "rho": -0.1874, "theo": 25.8263, "change": -25.63, "open": 31.85, "high": 31.85, "low": 23.0, "tick": "down", "last_trade_price": 24.87, "last_trade_time": "2026-08-03T15:51:31", "percent_change": -50.7525, "prev_day_close": 50.5}, {"option": "META260828C00600000", "bid": 20.25, "bid_size": 52.0, "ask": 21.05, "ask_size": 2.0, "iv": 0.3928, "open_interest": 836.0, "volume": 760.0, "delta": 0.4698, "gamma": 0.0066, "vega": 0.615, "theta": -0.481, "rho": 0.1896, "theo": 20.561, "change": 12.825, "open": 10.35, "high": 24.85, "low": 9.75, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 156.881, "prev_day_close": 8.17500019073486}, {"option": "META260828P00600000", "bid": 28.05, "bid_size": 5.0, "ask": 29.0, "ask_size": 20.0, "iv": 0.3898, "open_interest": 554.0, "volume": 54.0, "delta": -0.5351, "gamma": 0.0066, "vega": 0.6135, "theta": -0.4863, "rho": -0.1973, "theo": 28.62, "change": -25.725, "open": 38.09, "high": 38.09, "low": 25.15, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-08-03T15:59:18", "percent_change": -48.1066, "prev_day_close": 53.4749984741211}, {"option": "META260828C00605000", "bid": 18.1, "bid_size": 54.0, "ask": 19.05, "ask_size": 31.0, "iv": 0.3929, "open_interest": 342.0, "volume": 89.0, "delta": 0.4379, "gamma": 0.0065, "vega": 0.6093, "theta": -0.4768, "rho": 0.177, "theo": 18.5099, "change": 11.4, "open": 9.55, "high": 21.15, "low": 9.55, "tick": "no_change", "last_trade_price": 18.55, "last_trade_time": "2026-08-03T15:58:20", "percent_change": 159.441, "prev_day_close": 7.14999985694885}, {"option": "META260828P00605000", "bid": 30.8, "bid_size": 33.0, "ask": 32.5, "ask_size": 34.0, "iv": 0.3926, "open_interest": 111.0, "volume": 1.0, "delta": -0.5674, "gamma": 0.0066, "vega": 0.6057, "theta": -0.4818, "rho": -0.2053, "theo": 31.5775, "change": -23.725, "open": 34.85, "high": 34.85, "low": 34.85, "tick": "down", "last_trade_price": 34.85, "last_trade_time": "2026-08-03T10:32:22", "percent_change": -40.5036, "prev_day_close": 58.5749988555908}, {"option": "META260828C00610000", "bid": 16.35, "bid_size": 16.0, "ask": 17.15, "ask_size": 16.0, "iv": 0.3938, "open_interest": 237.0, "volume": 165.0, "delta": 0.4068, "gamma": 0.0064, "vega": 0.6001, "theta": -0.4696, "rho": 0.1649, "theo": 16.6184, "change": 10.745, "open": 10.0, "high": 19.16, "low": 10.0, "tick": "down", "last_trade_price": 17.12, "last_trade_time": "2026-08-03T15:54:35", "percent_change": 168.549, "prev_day_close": 6.375}, {"option": "META260828P00610000", "bid": 32.5, "bid_size": 30.0, "ask": 35.3, "ask_size": 16.0, "iv": 0.3782, "open_interest": 196.0, "volume": 7.0, "delta": -0.599, "gamma": 0.0065, "vega": 0.5969, "theta": -0.4742, "rho": -0.2149, "theo": 34.7004, "change": -29.91, "open": 39.01, "high": 39.01, "low": 32.94, "tick": "down", "last_trade_price": 32.94, "last_trade_time": "2026-08-03T15:03:09", "percent_change": -47.5895, "prev_day_close": 62.8500022888184}, {"option": "META260828C00615000", "bid": 14.55, "bid_size": 38.0, "ask": 15.45, "ask_size": 25.0, "iv": 0.3939, "open_interest": 90.0, "volume": 115.0, "delta": 0.3765, "gamma": 0.0062, "vega": 0.5873, "theta": -0.4597, "rho": 0.1528, "theo": 14.88, "change": 10.83, "open": 7.45, "high": 18.0, "low": 7.45, "tick": "down", "last_trade_price": 16.43, "last_trade_time": "2026-08-03T15:41:28", "percent_change": 193.393, "prev_day_close": 5.60000014305115}, {"option": "META260828P00615000", "bid": 35.65, "bid_size": 30.0, "ask": 39.15, "ask_size": 23.0, "iv": 0.382, "open_interest": 76.0, "volume": 1.0, "delta": -0.6298, "gamma": 0.0064, "vega": 0.5829, "theta": -0.4642, "rho": -0.2212, "theo": 37.9729, "change": -28.53, "open": 38.52, "high": 38.52, "low": 38.52, "tick": "down", "last_trade_price": 38.52, "last_trade_time": "2026-08-03T10:26:38", "percent_change": -42.5503, "prev_day_close": 67.0499992370606}, {"option": "META260828C00620000", "bid": 12.95, "bid_size": 56.0, "ask": 13.85, "ask_size": 56.0, "iv": 0.3942, "open_interest": 349.0, "volume": 220.0, "delta": 0.3473, "gamma": 0.0061, "vega": 0.5715, "theta": -0.4474, "rho": 0.1412, "theo": 13.2909, "change": 8.375, "open": 5.7, "high": 15.9, "low": 5.7, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-08-03T15:57:38", "percent_change": 166.667, "prev_day_close": 5.02500009536743}, {"option": "META260828P00620000", "bid": 39.0, "bid_size": 39.0, "ask": 43.1, "ask_size": 34.0, "iv": 0.3859, "open_interest": 198.0, "volume": 12.0, "delta": -0.6595, "gamma": 0.0062, "vega": 0.566, "theta": -0.4514, "rho": -0.2299, "theo": 41.4053, "change": -32.605, "open": 45.51, "high": 45.51, "low": 38.87, "tick": "down", "last_trade_price": 38.87, "last_trade_time": "2026-08-03T15:40:46", "percent_change": -45.6173, "prev_day_close": 71.4749984741211}, {"option": "META260828C00625000", "bid": 11.6, "bid_size": 38.0, "ask": 12.55, "ask_size": 38.0, "iv": 0.3969, "open_interest": 163.0, "volume": 51.0, "delta": 0.3193, "gamma": 0.0059, "vega": 0.5532, "theta": -0.433, "rho": 0.1301, "theo": 11.8427, "change": 8.525, "open": 5.54, "high": 13.7, "low": 5.45, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-08-03T15:43:33", "percent_change": 188.398, "prev_day_close": 4.52499985694885}, {"option": "META260828P00625000", "bid": 42.4, "bid_size": 39.0, "ask": 46.65, "ask_size": 25.0, "iv": 0.3844, "open_interest": 65.0, "volume": 18.0, "delta": -0.6881, "gamma": 0.006, "vega": 0.5472, "theta": -0.4368, "rho": -0.2345, "theo": 44.9733, "change": -32.025, "open": 48.85, "high": 48.85, "low": 42.68, "tick": "up", "last_trade_price": 43.75, "last_trade_time": "2026-08-03T15:49:08", "percent_change": -42.2633, "prev_day_close": 75.7749977111816}, {"option": "META260828C00630000", "bid": 10.3, "bid_size": 43.0, "ask": 10.9, "ask_size": 7.0, "iv": 0.3955, "open_interest": 230.0, "volume": 440.0, "delta": 0.2926, "gamma": 0.0056, "vega": 0.5323, "theta": -0.4168, "rho": 0.1193, "theo": 10.5306, "change": 6.93, "open": 4.55, "high": 13.25, "low": 4.55, "tick": "down", "last_trade_price": 10.88, "last_trade_time": "2026-08-03T15:56:13", "percent_change": 175.443, "prev_day_close": 3.95000004768372}, {"option": "META260828P00630000", "bid": 46.0, "bid_size": 50.0, "ask": 50.35, "ask_size": 41.0, "iv": 0.3834, "open_interest": 105.0, "volume": 59.0, "delta": -0.7153, "gamma": 0.0058, "vega": 0.523, "theta": -0.4202, "rho": -0.2386, "theo": 48.6866, "change": -34.285, "open": 51.27, "high": 51.3, "low": 44.45, "tick": "up", "last_trade_price": 45.99, "last_trade_time": "2026-08-03T15:40:46", "percent_change": -42.7094, "prev_day_close": 80.2749977111816}, {"option": "META260828C00635000", "bid": 8.95, "bid_size": 85.0, "ask": 10.0, "ask_size": 130.0, "iv": 0.3965, "open_interest": 50.0, "volume": 84.0, "delta": 0.2674, "gamma": 0.0054, "vega": 0.5101, "theta": -0.3993, "rho": 0.1092, "theo": 9.3463, "change": 7.01, "open": 4.25, "high": 11.59, "low": 4.0, "tick": "down", "last_trade_price": 10.36, "last_trade_time": "2026-08-03T15:42:11", "percent_change": 209.254, "prev_day_close": 3.35000002384186}, {"option": "META260828P00635000", "bid": 49.75, "bid_size": 27.0, "ask": 54.1, "ask_size": 34.0, "iv": 0.3818, "open_interest": 88.0, "volume": 7.0, "delta": -0.7411, "gamma": 0.0055, "vega": 0.4999, "theta": -0.4023, "rho": -0.2395, "theo": 52.5248, "change": -35.9, "open": 48.5, "high": 48.5, "low": 48.5, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-08-03T12:26:08", "percent_change": -42.5355, "prev_day_close": 84.4000015258789}, {"option": "META260828C00640000", "bid": 7.9, "bid_size": 37.0, "ask": 8.9, "ask_size": 35.0, "iv": 0.3972, "open_interest": 145.0, "volume": 97.0, "delta": 0.2436, "gamma": 0.0051, "vega": 0.486, "theta": -0.3808, "rho": 0.0995, "theo": 8.2829, "change": 5.58, "open": 4.05, "high": 10.5, "low": 3.62, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-08-03T15:54:30", "percent_change": 184.768, "prev_day_close": 3.0200001001358}, {"option": "META260828P00640000", "bid": 53.7, "bid_size": 14.0, "ask": 57.7, "ask_size": 16.0, "iv": 0.3778, "open_interest": 32.0, "volume": 1.0, "delta": -0.7654, "gamma": 0.0052, "vega": 0.471, "theta": -0.3835, "rho": -0.2403, "theo": 56.4881, "change": -30.86, "open": 59.04, "high": 59.04, "low": 59.04, "tick": "down", "last_trade_price": 59.04, "last_trade_time": "2026-08-03T10:50:15", "percent_change": -34.327, "prev_day_close": 89.8999977111816}, {"option": "META260828C00645000", "bid": 7.2, "bid_size": 4.0, "ask": 7.9, "ask_size": 61.0, "iv": 0.4006, "open_interest": 690.0, "volume": 61.0, "delta": 0.2215, "gamma": 0.0048, "vega": 0.4613, "theta": -0.3616, "rho": 0.0906, "theo": 7.333, "change": 5.535, "open": 3.5, "high": 9.25, "low": 3.5, "tick": "up", "last_trade_price": 8.26, "last_trade_time": "2026-08-03T15:01:17", "percent_change": 203.119, "prev_day_close": 2.72500002384186}, {"option": "META260828P00645000", "bid": 57.55, "bid_size": 30.0, "ask": 62.1, "ask_size": 30.0, "iv": 0.3788, "open_interest": 50.0, "volume": 5.0, "delta": -0.788, "gamma": 0.005, "vega": 0.4486, "theta": -0.3638, "rho": -0.2444, "theo": 60.567, "change": -34.85, "open": 59.2, "high": 59.2, "low": 59.2, "tick": "down", "last_trade_price": 59.2, "last_trade_time": "2026-08-03T15:49:09", "percent_change": -37.0548, "prev_day_close": 94.0499992370606}, {"option": "META260828C00650000", "bid": 6.35, "bid_size": 30.0, "ask": 6.9, "ask_size": 27.0, "iv": 0.4003, "open_interest": 482.0, "volume": 315.0, "delta": 0.201, "gamma": 0.0046, "vega": 0.4362, "theta": -0.3422, "rho": 0.0822, "theo": 6.4875, "change": 4.25, "open": 2.94, "high": 8.35, "low": 2.94, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T15:57:11", "percent_change": 180.851, "prev_day_close": 2.35000002384186}, {"option": "META260828P00650000", "bid": 62.45, "bid_size": 11.0, "ask": 66.9, "ask_size": 13.0, "iv": 0.3954, "open_interest": 59.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0047, "vega": 0.4213, "theta": -0.3442, "rho": -0.241, "theo": 64.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.12, "last_trade_time": "2026-07-31T15:51:32", "percent_change": 0.0, "prev_day_close": 98.7999992370606}, {"option": "META260828C00655000", "bid": 5.5, "bid_size": 22.0, "ask": 6.35, "ask_size": 43.0, "iv": 0.4032, "open_interest": 178.0, "volume": 111.0, "delta": 0.182, "gamma": 0.0043, "vega": 0.4106, "theta": -0.3228, "rho": 0.0745, "theo": 5.7397, "change": 3.77, "open": 3.0, "high": 7.2, "low": 3.0, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-08-03T15:53:57", "percent_change": 171.364, "prev_day_close": 2.19999992847443}, {"option": "META260828P00655000", "bid": 66.0, "bid_size": 9.0, "ask": 71.75, "ask_size": 10.0, "iv": 0.3945, "open_interest": 90.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.0044, "vega": 0.3918, "theta": -0.3244, "rho": -0.2407, "theo": 69.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.32, "last_trade_time": "2026-07-30T14:10:06", "percent_change": 0.0, "prev_day_close": 103.350002288818}, {"option": "META260828C00660000", "bid": 4.85, "bid_size": 48.0, "ask": 5.4, "ask_size": 25.0, "iv": 0.4016, "open_interest": 220.0, "volume": 698.0, "delta": 0.1647, "gamma": 0.004, "vega": 0.3858, "theta": -0.3038, "rho": 0.0675, "theo": 5.08, "change": 3.215, "open": 2.42, "high": 6.55, "low": 2.42, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T15:57:16", "percent_change": 161.965, "prev_day_close": 1.98500007390976}, {"option": "META260828P00660000", "bid": 69.2, "bid_size": 39.0, "ask": 75.75, "ask_size": 25.0, "iv": 0.3731, "open_interest": 44.0, "volume": 2.0, "delta": -0.8466, "gamma": 0.0041, "vega": 0.3658, "theta": -0.305, "rho": -0.2318, "theo": 73.4112, "change": -31.685, "open": 74.0, "high": 76.69, "low": 74.0, "tick": "up", "last_trade_price": 76.69, "last_trade_time": "2026-08-03T10:32:00", "percent_change": -29.2364, "prev_day_close": 108.375}, {"option": "META260828C00665000", "bid": 4.4, "bid_size": 28.0, "ask": 5.0, "ask_size": 70.0, "iv": 0.4081, "open_interest": 154.0, "volume": 64.0, "delta": 0.1489, "gamma": 0.0037, "vega": 0.3612, "theta": -0.2852, "rho": 0.061, "theo": 4.5003, "change": 2.72, "open": 5.2, "high": 5.65, "low": 4.39, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:57:50", "percent_change": 152.809, "prev_day_close": 1.78000003099442}, {"option": "META260828P00665000", "bid": 73.65, "bid_size": 8.0, "ask": 80.15, "ask_size": 8.0, "iv": 0.3714, "open_interest": 12.0, "volume": 2.0, "delta": -0.863, "gamma": 0.0039, "vega": 0.3368, "theta": -0.2865, "rho": -0.229, "theo": 77.8678, "change": -40.41, "open": 73.74, "high": 73.74, "low": 73.74, "tick": "down", "last_trade_price": 73.74, "last_trade_time": "2026-08-03T12:49:30", "percent_change": -35.4008, "prev_day_close": 114.150001525879}, {"option": "META260828C00670000", "bid": 3.8, "bid_size": 29.0, "ask": 4.5, "ask_size": 120.0, "iv": 0.4095, "open_interest": 131.0, "volume": 58.0, "delta": 0.1346, "gamma": 0.0034, "vega": 0.3375, "theta": -0.2675, "rho": 0.0552, "theo": 3.993, "change": 2.56, "open": 2.71, "high": 5.15, "low": 2.71, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:57:17", "percent_change": 166.234, "prev_day_close": 1.54000002145767}, {"option": "META260828P00670000", "bid": 79.35, "bid_size": 35.0, "ask": 84.7, "ask_size": 40.0, "iv": 0.3923, "open_interest": 65.0, "volume": 4.0, "delta": -0.8778, "gamma": 0.0036, "vega": 0.3134, "theta": -0.2684, "rho": -0.2279, "theo": 82.3985, "change": -36.17, "open": 79.5, "high": 82.13, "low": 79.5, "tick": "up", "last_trade_price": 82.13, "last_trade_time": "2026-08-03T14:38:13", "percent_change": -30.5748, "prev_day_close": 118.299999237061}, {"option": "META260828C00675000", "bid": 3.5, "bid_size": 9.0, "ask": 3.75, "ask_size": 17.0, "iv": 0.4099, "open_interest": 153.0, "volume": 76.0, "delta": 0.1217, "gamma": 0.0032, "vega": 0.3152, "theta": -0.2505, "rho": 0.0499, "theo": 3.5492, "change": 2.14, "open": 1.81, "high": 4.37, "low": 1.81, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 149.65, "prev_day_close": 1.43000000715256}, {"option": "META260828P00675000", "bid": 84.25, "bid_size": 25.0, "ask": 88.6, "ask_size": 25.0, "iv": 0.386, "open_interest": 33.0, "volume": 2.0, "delta": -0.8913, "gamma": 0.0034, "vega": 0.2872, "theta": -0.2515, "rho": -0.2148, "theo": 86.9915, "change": -38.395, "open": 85.25, "high": 85.25, "low": 84.38, "tick": "down", "last_trade_price": 84.38, "last_trade_time": "2026-08-03T13:18:53", "percent_change": -31.2727, "prev_day_close": 122.775001525879}, {"option": "META260828C00680000", "bid": 3.0, "bid_size": 25.0, "ask": 3.35, "ask_size": 24.0, "iv": 0.4108, "open_interest": 176.0, "volume": 162.0, "delta": 0.1101, "gamma": 0.003, "vega": 0.2936, "theta": -0.2346, "rho": 0.0451, "theo": 3.1618, "change": 2.15, "open": 2.18, "high": 4.1, "low": 2.18, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-08-03T15:27:08", "percent_change": 170.635, "prev_day_close": 1.2600000500679}, {"option": "META260828P00680000", "bid": 87.6, "bid_size": 8.0, "ask": 94.05, "ask_size": 8.0, "iv": 0.3746, "open_interest": 31.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0031, "vega": 0.261, "theta": -0.2358, "rho": -0.2098, "theo": 91.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.28, "last_trade_time": "2026-07-31T12:53:25", "percent_change": 0.0, "prev_day_close": 127.899997711182}, {"option": "META260828C00685000", "bid": 2.62, "bid_size": 41.0, "ask": 3.2, "ask_size": 59.0, "iv": 0.4167, "open_interest": 105.0, "volume": 28.0, "delta": 0.0997, "gamma": 0.0027, "vega": 0.2734, "theta": -0.2196, "rho": 0.0408, "theo": 2.8242, "change": 1.935, "open": 1.5, "high": 3.6, "low": 1.5, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:30:50", "percent_change": 166.094, "prev_day_close": 1.16500002145767}, {"option": "META260828P00685000", "bid": 92.3, "bid_size": 22.0, "ask": 98.95, "ask_size": 22.0, "iv": 0.3786, "open_interest": 14.0, "volume": 2.0, "delta": -0.9144, "gamma": 0.0029, "vega": 0.2418, "theta": -0.2206, "rho": -0.208, "theo": 96.347, "change": -39.85, "open": 95.25, "high": 95.25, "low": 93.05, "tick": "down", "last_trade_price": 93.05, "last_trade_time": "2026-08-03T15:35:21", "percent_change": -29.985, "prev_day_close": 132.900001525879}, {"option": "META260828C00690000", "bid": 2.34, "bid_size": 94.0, "ask": 2.86, "ask_size": 146.0, "iv": 0.4201, "open_interest": 85.0, "volume": 43.0, "delta": 0.0902, "gamma": 0.0025, "vega": 0.2543, "theta": -0.2052, "rho": 0.037, "theo": 2.522, "change": 2.12, "open": 2.5, "high": 3.35, "low": 2.5, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T15:03:58", "percent_change": 205.825, "prev_day_close": 1.03000000119209}, {"option": "META260828P00690000", "bid": 97.05, "bid_size": 8.0, "ask": 103.5, "ask_size": 8.0, "iv": 0.3701, "open_interest": 23.0, "volume": 2.0, "delta": -0.9243, "gamma": 0.0027, "vega": 0.2209, "theta": -0.207, "rho": -0.1841, "theo": 101.0898, "change": -38.365, "open": 99.31, "high": 99.31, "low": 99.31, "tick": "no_change", "last_trade_price": 99.31, "last_trade_time": "2026-08-03T11:59:37", "percent_change": -27.8664, "prev_day_close": 137.675003051758}, {"option": "META260828C00695000", "bid": 2.09, "bid_size": 29.0, "ask": 2.57, "ask_size": 48.0, "iv": 0.4234, "open_interest": 104.0, "volume": 43.0, "delta": 0.0819, "gamma": 0.0023, "vega": 0.2366, "theta": -0.1922, "rho": 0.0335, "theo": 2.2653, "change": 1.33, "open": 2.13, "high": 2.85, "low": 2.13, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T14:53:08", "percent_change": 124.299, "prev_day_close": 1.06999999284744}, {"option": "META260828P00695000", "bid": 101.85, "bid_size": 8.0, "ask": 108.85, "ask_size": 8.0, "iv": 0.389, "open_interest": 1.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0025, "vega": 0.1972, "theta": -0.1938, "rho": -0.1786, "theo": 105.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.8, "last_trade_time": "2026-07-24T10:25:11", "percent_change": 0.0, "prev_day_close": 142.625}, {"option": "META260828C00700000", "bid": 2.0, "bid_size": 5.0, "ask": 2.2, "ask_size": 47.0, "iv": 0.4268, "open_interest": 765.0, "volume": 323.0, "delta": 0.0747, "gamma": 0.0021, "vega": 0.2206, "theta": -0.1805, "rho": 0.0305, "theo": 2.0464, "change": 1.14, "open": 1.07, "high": 2.75, "low": 1.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-08-03T15:58:32", "percent_change": 121.277, "prev_day_close": 0.939999967813492}, {"option": "META260828P00700000", "bid": 106.65, "bid_size": 8.0, "ask": 113.65, "ask_size": 8.0, "iv": 0.3864, "open_interest": 6.0, "volume": 5.0, "delta": -0.941, "gamma": 0.0023, "vega": 0.1794, "theta": -0.1811, "rho": -0.1778, "theo": 110.6929, "change": -38.985, "open": 108.79, "high": 108.79, "low": 108.79, "tick": "down", "last_trade_price": 108.79, "last_trade_time": "2026-08-03T14:43:33", "percent_change": -26.3813, "prev_day_close": 147.775001525879}, {"option": "META260828C00705000", "bid": 1.67, "bid_size": 61.0, "ask": 2.11, "ask_size": 64.0, "iv": 0.4307, "open_interest": 147.0, "volume": 217.0, "delta": 0.0679, "gamma": 0.002, "vega": 0.2053, "theta": -0.169, "rho": 0.0278, "theo": 1.844, "change": 1.0, "open": 2.25, "high": 2.27, "low": 1.75, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T15:52:00", "percent_change": 105.263, "prev_day_close": 0.949999988079071}, {"option": "META260828P00705000", "bid": 111.5, "bid_size": 22.0, "ask": 117.85, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": -0.9481, "gamma": 0.0022, "vega": 0.1656, "theta": -0.1711, "rho": -0.1699, "theo": 115.5334, "change": -38.775, "open": 113.95, "high": 113.95, "low": 113.95, "tick": "up", "last_trade_price": 113.95, "last_trade_time": "2026-08-03T15:49:07", "percent_change": -25.3888, "prev_day_close": 152.724998474121}, {"option": "META260828C00710000", "bid": 1.56, "bid_size": 22.0, "ask": 1.91, "ask_size": 55.0, "iv": 0.436, "open_interest": 74.0, "volume": 49.0, "delta": 0.062, "gamma": 0.0018, "vega": 0.1914, "theta": -0.1587, "rho": 0.0253, "theo": 1.6709, "change": 0.79, "open": 1.25, "high": 2.05, "low": 1.25, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-03T15:14:38", "percent_change": 100.0, "prev_day_close": 0.78999999165535}, {"option": "META260828P00710000", "bid": 116.35, "bid_size": 8.0, "ask": 123.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.002, "vega": 0.1453, "theta": -0.1617, "rho": -0.1438, "theo": 120.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.9, "last_trade_time": "2026-07-15T15:39:24", "percent_change": 0.0, "prev_day_close": 157.724998474121}, {"option": "META260828C00715000", "bid": 1.39, "bid_size": 57.0, "ask": 1.75, "ask_size": 123.0, "iv": 0.4399, "open_interest": 52.0, "volume": 18.0, "delta": 0.0567, "gamma": 0.0017, "vega": 0.1784, "theta": -0.1491, "rho": 0.0231, "theo": 1.5185, "change": 0.58, "open": 1.74, "high": 1.8, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-08-03T15:14:38", "percent_change": 73.4177, "prev_day_close": 0.78999999165535}, {"option": "META260828P00715000", "bid": 121.25, "bid_size": 8.0, "ask": 128.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0018, "vega": 0.1271, "theta": -0.1509, "rho": -0.1387, "theo": 125.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.57, "last_trade_time": "2026-07-16T10:01:41", "percent_change": 0.0, "prev_day_close": 162.599998474121}, {"option": "META260828C00720000", "bid": 1.25, "bid_size": 32.0, "ask": 1.6, "ask_size": 66.0, "iv": 0.4439, "open_interest": 257.0, "volume": 42.0, "delta": 0.0519, "gamma": 0.0016, "vega": 0.1665, "theta": -0.1403, "rho": 0.0212, "theo": 1.3839, "change": 0.55, "open": 1.63, "high": 1.8, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-08-03T13:48:20", "percent_change": 77.4648, "prev_day_close": 0.71000000834465}, {"option": "META260828P00720000", "bid": 126.15, "bid_size": 8.0, "ask": 133.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0018, "vega": 0.1165, "theta": -0.1408, "rho": -0.1376, "theo": 130.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.4, "last_trade_time": "2026-07-28T12:18:15", "percent_change": 0.0, "prev_day_close": 167.525001525879}, {"option": "META260828C00725000", "bid": 1.07, "bid_size": 37.0, "ask": 1.47, "ask_size": 57.0, "iv": 0.4462, "open_interest": 194.0, "volume": 8.0, "delta": 0.0477, "gamma": 0.0014, "vega": 0.1557, "theta": -0.1321, "rho": 0.0194, "theo": 1.2645, "change": 0.7, "open": 1.2, "high": 1.58, "low": 1.2, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-08-03T14:51:37", "percent_change": 106.061, "prev_day_close": 0.659999996423721}, {"option": "META260828P00725000", "bid": 131.1, "bid_size": 8.0, "ask": 137.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0017, "vega": 0.1076, "theta": -0.1312, "rho": -0.1197, "theo": 135.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.1, "last_trade_time": "2026-07-20T11:20:12", "percent_change": 0.0, "prev_day_close": 172.425003051758}, {"option": "META260828C00730000", "bid": 1.03, "bid_size": 34.0, "ask": 1.34, "ask_size": 68.0, "iv": 0.452, "open_interest": 135.0, "volume": 11.0, "delta": 0.0439, "gamma": 0.0013, "vega": 0.146, "theta": -0.1248, "rho": 0.0179, "theo": 1.1611, "change": 0.66, "open": 0.45, "high": 1.45, "low": 0.45, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-03T13:13:29", "percent_change": 108.197, "prev_day_close": 0.609999984502792}, {"option": "META260828P00730000", "bid": 136.05, "bid_size": 8.0, "ask": 142.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0016, "vega": 0.0924, "theta": -0.1214, "rho": -0.1032, "theo": 140.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.26, "last_trade_time": "2026-07-15T10:16:07", "percent_change": 0.0, "prev_day_close": 177.925003051758}, {"option": "META260828C00735000", "bid": 0.86, "bid_size": 68.0, "ask": 1.18, "ask_size": 127.0, "iv": 0.4518, "open_interest": 33.0, "volume": 25.0, "delta": 0.0404, "gamma": 0.0012, "vega": 0.1363, "theta": -0.1176, "rho": 0.0164, "theo": 1.0636, "change": 0.645, "open": 0.95, "high": 1.22, "low": 0.88, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-03T11:27:02", "percent_change": 112.174, "prev_day_close": 0.575000002980232}, {"option": "META260828P00735000", "bid": 140.95, "bid_size": 8.0, "ask": 148.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0015, "vega": 0.0767, "theta": -0.1097, "rho": -0.0964, "theo": 144.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.0, "last_trade_time": "2026-07-24T15:25:47", "percent_change": 0.0, "prev_day_close": 182.650001525879}, {"option": "META260828C00740000", "bid": 0.81, "bid_size": 30.0, "ask": 1.17, "ask_size": 41.0, "iv": 0.4608, "open_interest": 198.0, "volume": 38.0, "delta": 0.0373, "gamma": 0.0011, "vega": 0.1276, "theta": -0.1111, "rho": 0.0152, "theo": 0.979, "change": 0.57, "open": 1.03, "high": 1.25, "low": 0.89, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-03T12:23:42", "percent_change": 105.556, "prev_day_close": 0.540000006556511}, {"option": "META260828P00740000", "bid": 145.7, "bid_size": 5.0, "ask": 152.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0014, "vega": 0.0677, "theta": -0.0991, "rho": -0.0937, "theo": 149.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.88, "last_trade_time": "2026-07-24T11:30:50", "percent_change": 0.0, "prev_day_close": 187.449996948242}, {"option": "META260828C00745000", "bid": 0.8, "bid_size": 30.0, "ask": 1.09, "ask_size": 64.0, "iv": 0.4682, "open_interest": 82.0, "volume": 1.0, "delta": 0.0345, "gamma": 0.001, "vega": 0.1197, "theta": -0.1051, "rho": 0.014, "theo": 0.9031, "change": 0.51, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-08-03T12:15:06", "percent_change": 96.2264, "prev_day_close": 0.530000001192093}, {"option": "META260828P00745000", "bid": 150.2, "bid_size": 1.0, "ask": 157.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0013, "vega": 0.0568, "theta": -0.0971, "rho": -0.0583, "theo": 154.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.5}, {"option": "META260828C00750000", "bid": 0.69, "bid_size": 43.0, "ask": 0.98, "ask_size": 70.0, "iv": 0.4695, "open_interest": 169.0, "volume": 299.0, "delta": 0.0319, "gamma": 0.001, "vega": 0.1125, "theta": -0.0995, "rho": 0.013, "theo": 0.8347, "change": 0.355, "open": 0.65, "high": 1.01, "low": 0.65, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-03T15:47:49", "percent_change": 74.7368, "prev_day_close": 0.475000008940697}, {"option": "META260828P00750000", "bid": 155.6, "bid_size": 5.0, "ask": 162.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0011, "vega": 0.0419, "theta": -0.102, "rho": -0.0495, "theo": 159.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.1, "last_trade_time": "2026-07-15T11:51:02", "percent_change": 0.0, "prev_day_close": 197.600006103516}, {"option": "META260828C00755000", "bid": 0.6, "bid_size": 24.0, "ask": 0.95, "ask_size": 86.0, "iv": 0.4745, "open_interest": 44.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0009, "vega": 0.1058, "theta": -0.0942, "rho": 0.012, "theo": 0.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-07-31T11:42:03", "percent_change": 0.0, "prev_day_close": 0.454999983310699}, {"option": "META260828P00755000", "bid": 160.0, "bid_size": 5.0, "ask": 167.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.99, "gamma": 0.001, "vega": 0.0355, "theta": -0.0962, "rho": -0.0459, "theo": 164.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.25, "last_trade_time": "2026-07-22T15:33:13", "percent_change": 0.0, "prev_day_close": 202.625}, {"option": "META260828C00760000", "bid": 0.58, "bid_size": 40.0, "ask": 0.85, "ask_size": 51.0, "iv": 0.4789, "open_interest": 280.0, "volume": 55.0, "delta": 0.0275, "gamma": 0.0008, "vega": 0.0994, "theta": -0.0894, "rho": 0.0112, "theo": 0.7172, "change": 0.45, "open": 0.85, "high": 0.88, "low": 0.75, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-08-03T15:28:54", "percent_change": 104.651, "prev_day_close": 0.430000007152557}, {"option": "META260828P00760000", "bid": 165.4, "bid_size": 5.0, "ask": 172.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0008, "vega": 0.0289, "theta": -0.09, "rho": -0.0366, "theo": 169.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.78, "last_trade_time": "2026-07-24T11:30:50", "percent_change": 0.0, "prev_day_close": 207.75}, {"option": "META260828C00765000", "bid": 0.56, "bid_size": 22.0, "ask": 0.83, "ask_size": 107.0, "iv": 0.487, "open_interest": 42.0, "volume": 11.0, "delta": 0.0256, "gamma": 0.0008, "vega": 0.0935, "theta": -0.0849, "rho": 0.0104, "theo": 0.6667, "change": 0.195, "open": 0.7, "high": 0.7, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T15:55:09", "percent_change": 46.9879, "prev_day_close": 0.415000006556511}, {"option": "META260828P00765000", "bid": 170.5, "bid_size": 1.0, "ask": 178.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0007, "vega": 0.0239, "theta": -0.0842, "rho": -0.0365, "theo": 174.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.3, "last_trade_time": "2026-07-13T09:45:13", "percent_change": 0.0, "prev_day_close": 212.674995422363}, {"option": "META260828C00770000", "bid": 0.45, "bid_size": 63.0, "ask": 0.78, "ask_size": 134.0, "iv": 0.4881, "open_interest": 74.0, "volume": 47.0, "delta": 0.0238, "gamma": 0.0007, "vega": 0.0881, "theta": -0.0806, "rho": 0.0096, "theo": 0.6209, "change": 0.37, "open": 0.61, "high": 0.75, "low": 0.61, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T12:43:43", "percent_change": 97.3684, "prev_day_close": 0.379999987781048}, {"option": "META260828P00770000", "bid": 175.35, "bid_size": 5.0, "ask": 183.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0006, "vega": 0.0217, "theta": -0.0789, "rho": -0.0357, "theo": 179.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.65, "last_trade_time": "2026-07-13T09:45:27", "percent_change": 0.0, "prev_day_close": 217.525001525879}, {"option": "META260828C00775000", "bid": 0.41, "bid_size": 32.0, "ask": 0.71, "ask_size": 47.0, "iv": 0.4912, "open_interest": 32.0, "volume": 5.0, "delta": 0.0222, "gamma": 0.0007, "vega": 0.0832, "theta": -0.0767, "rho": 0.009, "theo": 0.579, "change": 0.265, "open": 0.65, "high": 0.65, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T11:19:52", "percent_change": 74.6479, "prev_day_close": 0.355000004172325}, {"option": "META260828P00775000", "bid": 180.5, "bid_size": 1.0, "ask": 187.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0005, "vega": 0.0168, "theta": -0.0785, "rho": 0.0, "theo": 184.825, "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": 222.600006103516}, {"option": "META260828C00780000", "bid": 0.49, "bid_size": 1.0, "ask": 0.63, "ask_size": 62.0, "iv": 0.501, "open_interest": 486.0, "volume": 45.0, "delta": 0.0208, "gamma": 0.0006, "vega": 0.0786, "theta": -0.073, "rho": 0.0084, "theo": 0.5408, "change": 0.245, "open": 0.54, "high": 0.58, "low": 0.53, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T15:29:59", "percent_change": 73.1343, "prev_day_close": 0.334999993443489}, {"option": "META260828P00780000", "bid": 185.75, "bid_size": 5.0, "ask": 192.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0004, "vega": 0.006, "theta": -0.086, "rho": 0.0, "theo": 189.825, "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": 227.5}, {"option": "META260828C00785000", "bid": 0.35, "bid_size": 102.0, "ask": 0.53, "ask_size": 35.0, "iv": 0.4936, "open_interest": 46.0, "volume": 14.0, "delta": 0.0194, "gamma": 0.0006, "vega": 0.0743, "theta": -0.0695, "rho": 0.0078, "theo": 0.5058, "change": 0.135, "open": 0.48, "high": 0.48, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:55:08", "percent_change": 42.8571, "prev_day_close": 0.314999997615814}, {"option": "META260828P00785000", "bid": 190.05, "bid_size": 1.0, "ask": 198.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0003, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 194.825, "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": 232.425003051758}, {"option": "META260828C00790000", "bid": 0.24, "bid_size": 58.0, "ask": 0.67, "ask_size": 58.0, "iv": 0.5052, "open_interest": 31.0, "volume": 4.0, "delta": 0.0182, "gamma": 0.0006, "vega": 0.0702, "theta": -0.0662, "rho": 0.0073, "theo": 0.4738, "change": 0.195, "open": 0.42, "high": 0.55, "low": 0.42, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T15:42:05", "percent_change": 66.1017, "prev_day_close": 0.294999994337559}, {"option": "META260828P00790000", "bid": 195.6, "bid_size": 5.0, "ask": 202.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 199.825, "change": -28.515, "open": 208.96, "high": 208.96, "low": 208.96, "tick": "down", "last_trade_price": 208.96, "last_trade_time": "2026-08-03T09:45:40", "percent_change": -12.0076, "prev_day_close": 237.474998474121}, {"option": "META260828C00795000", "bid": 0.24, "bid_size": 53.0, "ask": 0.63, "ask_size": 56.0, "iv": 0.5114, "open_interest": 69.0, "volume": 1.0, "delta": 0.017, "gamma": 0.0005, "vega": 0.0664, "theta": -0.0632, "rho": 0.0069, "theo": 0.4445, "change": 0.085, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:55:50", "percent_change": 28.8136, "prev_day_close": 0.294999994337559}, {"option": "META260828P00795000", "bid": 200.35, "bid_size": 1.0, "ask": 207.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 204.825, "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": 242.425003051758}, {"option": "META260828C00800000", "bid": 0.24, "bid_size": 69.0, "ask": 0.45, "ask_size": 45.0, "iv": 0.5048, "open_interest": 1409.0, "volume": 207.0, "delta": 0.016, "gamma": 0.0005, "vega": 0.0628, "theta": -0.0603, "rho": 0.0064, "theo": 0.4175, "change": 0.115, "open": 0.32, "high": 0.48, "low": 0.32, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:58:17", "percent_change": 43.3962, "prev_day_close": 0.265000000596046}, {"option": "META260828P00800000", "bid": 205.5, "bid_size": 1.0, "ask": 212.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 209.825, "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": 247.375}, {"option": "META260828C00805000", "bid": 0.24, "bid_size": 49.0, "ask": 0.56, "ask_size": 57.0, "iv": 0.5237, "open_interest": 60.0, "volume": 2.0, "delta": 0.015, "gamma": 0.0005, "vega": 0.0596, "theta": -0.0576, "rho": 0.0061, "theo": 0.3926, "change": -0.025, "open": 0.26, "high": 0.26, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T09:56:02", "percent_change": -9.80392, "prev_day_close": 0.254999991506338}, {"option": "META260828P00805000", "bid": 210.35, "bid_size": 1.0, "ask": 217.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 214.825, "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": 252.724998474121}, {"option": "META260828C00810000", "bid": 0.19, "bid_size": 46.0, "ask": 0.41, "ask_size": 34.0, "iv": 0.5133, "open_interest": 187.0, "volume": 41.0, "delta": 0.0141, "gamma": 0.0004, "vega": 0.0566, "theta": -0.0551, "rho": 0.0057, "theo": 0.3696, "change": 0.115, "open": 0.34, "high": 0.37, "low": 0.34, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T10:14:09", "percent_change": 45.098, "prev_day_close": 0.254999995231628}, {"option": "META260828P00810000", "bid": 215.15, "bid_size": 5.0, "ask": 222.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 219.825, "change": -40.94, "open": 216.76, "high": 216.76, "low": 216.76, "tick": "down", "last_trade_price": 216.76, "last_trade_time": "2026-08-03T15:03:59", "percent_change": -15.8867, "prev_day_close": 257.700004577637}, {"option": "META260828C00815000", "bid": 0.14, "bid_size": 67.0, "ask": 0.51, "ask_size": 216.0, "iv": 0.5272, "open_interest": 11.0, "volume": 10.0, "delta": 0.0133, "gamma": 0.0004, "vega": 0.0537, "theta": -0.0527, "rho": 0.0054, "theo": 0.3483, "change": 0.06, "open": 0.4, "high": 0.4, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T13:42:46", "percent_change": 26.087, "prev_day_close": 0.230000004172325}, {"option": "META260828P00815000", "bid": 220.5, "bid_size": 5.0, "ask": 228.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 224.825, "change": -40.6, "open": 221.9, "high": 221.9, "low": 221.9, "tick": "down", "last_trade_price": 221.9, "last_trade_time": "2026-08-03T14:56:52", "percent_change": -15.4667, "prev_day_close": 262.5}, {"option": "META260828C00820000", "bid": 0.19, "bid_size": 26.0, "ask": 0.37, "ask_size": 27.0, "iv": 0.526, "open_interest": 424.0, "volume": 45.0, "delta": 0.0126, "gamma": 0.0004, "vega": 0.0511, "theta": -0.0504, "rho": 0.005, "theo": 0.3286, "change": 0.05, "open": 0.36, "high": 0.36, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:20:32", "percent_change": 20.0, "prev_day_close": 0.25}, {"option": "META260828P00820000", "bid": 225.35, "bid_size": 5.0, "ask": 233.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 229.825, "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": 267.699996948242}, {"option": "META260828C00825000", "bid": 0.18, "bid_size": 24.0, "ask": 0.46, "ask_size": 58.0, "iv": 0.5433, "open_interest": 18.0, "volume": 2.0, "delta": 0.0118, "gamma": 0.0004, "vega": 0.0485, "theta": -0.0483, "rho": 0.0048, "theo": 0.3104, "change": 0.13, "open": 0.38, "high": 0.38, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T13:42:10", "percent_change": 61.9048, "prev_day_close": 0.209999997168779}, {"option": "META260828P00825000", "bid": 230.35, "bid_size": 1.0, "ask": 238.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 234.825, "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": 272.699996948242}, {"option": "META260828C00830000", "bid": 0.11, "bid_size": 29.0, "ask": 0.44, "ask_size": 41.0, "iv": 0.5415, "open_interest": 15.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0003, "vega": 0.0461, "theta": -0.0463, "rho": 0.0045, "theo": 0.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-30T09:30:23", "percent_change": 0.0, "prev_day_close": 0.200000001117587}, {"option": "META260828P00830000", "bid": 235.35, "bid_size": 1.0, "ask": 242.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 239.825, "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": 277.425003051758}, {"option": "META260828C00835000", "bid": 0.16, "bid_size": 58.0, "ask": 0.42, "ask_size": 54.0, "iv": 0.5533, "open_interest": 15.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0003, "vega": 0.0439, "theta": -0.0444, "rho": 0.0042, "theo": 0.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-30T10:57:02", "percent_change": 0.0, "prev_day_close": 0.195000002160668}, {"option": "META260828P00835000", "bid": 240.5, "bid_size": 1.0, "ask": 247.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 244.825, "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": 282.574996948242}, {"option": "META260828C00840000", "bid": 0.1, "bid_size": 30.0, "ask": 0.3, "ask_size": 31.0, "iv": 0.5376, "open_interest": 253.0, "volume": 103.0, "delta": 0.01, "gamma": 0.0003, "vega": 0.0418, "theta": -0.0426, "rho": 0.004, "theo": 0.2631, "change": 0.075, "open": 0.29, "high": 0.29, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T10:28:31", "percent_change": 48.3871, "prev_day_close": 0.155000001192093}, {"option": "META260828P00840000", "bid": 245.5, "bid_size": 1.0, "ask": 252.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 249.825, "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": 287.5}, {"option": "META260828C00845000", "bid": 0.06, "bid_size": 36.0, "ask": 0.39, "ask_size": 125.0, "iv": 0.5528, "open_interest": 5.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0003, "vega": 0.0398, "theta": -0.0409, "rho": 0.0038, "theo": 0.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-07-30T11:37:12", "percent_change": 0.0, "prev_day_close": 0.209999997168779}, {"option": "META260828P00845000", "bid": 250.5, "bid_size": 1.0, "ask": 257.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 254.825, "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": 292.574996948242}, {"option": "META260828C00850000", "bid": 0.12, "bid_size": 71.0, "ask": 0.35, "ask_size": 73.0, "iv": 0.5636, "open_interest": 100.0, "volume": 103.0, "delta": 0.009, "gamma": 0.0003, "vega": 0.038, "theta": -0.0392, "rho": 0.0036, "theo": 0.2368, "change": 0.05, "open": 0.2, "high": 0.24, "low": 0.2, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 27.7778, "prev_day_close": 0.180000005289912}, {"option": "META260828P00850000", "bid": 255.5, "bid_size": 1.0, "ask": 262.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 259.825, "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": 297.574996948242}, {"option": "META260828C00855000", "bid": 0.07, "bid_size": 26.0, "ask": 0.36, "ask_size": 38.0, "iv": 0.5657, "open_interest": 29.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0003, "vega": 0.0363, "theta": -0.0377, "rho": 0.0034, "theo": 0.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T15:42:13", "percent_change": 0.0, "prev_day_close": 0.150000005029142}, {"option": "META260828P00855000", "bid": 260.35, "bid_size": 5.0, "ask": 267.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 264.825, "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": 302.675003051758}, {"option": "META260828C00860000", "bid": 0.05, "bid_size": 33.0, "ask": 0.32, "ask_size": 57.0, "iv": 0.5638, "open_interest": 1038.0, "volume": 80.0, "delta": 0.0081, "gamma": 0.0002, "vega": 0.0347, "theta": -0.0362, "rho": 0.0032, "theo": 0.2137, "change": 0.01, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T14:31:47", "percent_change": 5.88236, "prev_day_close": 0.169999994337559}, {"option": "META260828P00860000", "bid": 265.55, "bid_size": 5.0, "ask": 272.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 269.825, "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": 307.475006103516}, {"option": "META260828C00865000", "bid": 0.08, "bid_size": 25.0, "ask": 0.45, "ask_size": 32.0, "iv": 0.5953, "open_interest": 14.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0002, "vega": 0.0332, "theta": -0.0349, "rho": 0.0031, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-07-31T10:41:07", "percent_change": 0.0, "prev_day_close": 0.194999996572733}, {"option": "META260828P00865000", "bid": 270.0, "bid_size": 2.0, "ask": 277.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 274.825, "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": 312.524993896484}, {"option": "META260828C00870000", "bid": 0.05, "bid_size": 41.0, "ask": 0.55, "ask_size": 56.0, "iv": 0.612, "open_interest": 6.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0002, "vega": 0.0317, "theta": -0.0336, "rho": 0.0029, "theo": 0.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-07-31T10:41:27", "percent_change": 0.0, "prev_day_close": 0.154999995604157}, {"option": "META260828P00870000", "bid": 275.2, "bid_size": 5.0, "ask": 282.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 279.825, "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": 317.550003051758}, {"option": "META260828C00875000", "bid": 0.04, "bid_size": 24.0, "ask": 0.35, "ask_size": 28.0, "iv": 0.5899, "open_interest": 10.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0002, "vega": 0.0303, "theta": -0.0323, "rho": 0.0028, "theo": 0.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T10:42:19", "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "META260828P00875000", "bid": 280.5, "bid_size": 1.0, "ask": 287.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 284.825, "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": 322.524993896484}, {"option": "META260828C00880000", "bid": 0.03, "bid_size": 51.0, "ask": 0.57, "ask_size": 51.0, "iv": 0.6276, "open_interest": 5.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0002, "vega": 0.029, "theta": -0.0311, "rho": 0.0026, "theo": 0.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T10:42:05", "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "META260828P00880000", "bid": 285.5, "bid_size": 1.0, "ask": 292.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 289.825, "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": 327.449996948242}, {"option": "META260828C00885000", "bid": 0.02, "bid_size": 67.0, "ask": 0.56, "ask_size": 67.0, "iv": 0.6327, "open_interest": 44.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0002, "vega": 0.0278, "theta": -0.03, "rho": 0.0025, "theo": 0.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-31T10:42:55", "percent_change": 0.0, "prev_day_close": 0.12499999627471}, {"option": "META260828P00885000", "bid": 290.5, "bid_size": 1.0, "ask": 297.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 294.825, "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": 332.675003051758}, {"option": "META260828C00890000", "bid": 0.04, "bid_size": 97.0, "ask": 0.38, "ask_size": 56.0, "iv": 0.6171, "open_interest": 10.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0002, "vega": 0.0266, "theta": -0.0289, "rho": 0.0024, "theo": 0.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T10:41:06", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "META260828P00890000", "bid": 295.0, "bid_size": 2.0, "ask": 302.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 299.825, "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": 337.675003051758}, {"option": "META260828C00895000", "bid": 0.01, "bid_size": 50.0, "ask": 0.23, "ask_size": 50.0, "iv": 0.5886, "open_interest": 7.0, "volume": 16.0, "delta": 0.0057, "gamma": 0.0002, "vega": 0.0255, "theta": -0.0279, "rho": 0.0023, "theo": 0.153, "change": 0.035, "open": 0.21, "high": 0.23, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T11:54:12", "percent_change": 30.4348, "prev_day_close": 0.114999999292195}, {"option": "META260828P00895000", "bid": 300.5, "bid_size": 1.0, "ask": 307.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 304.825, "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": 342.675003051758}, {"option": "META260828C00900000", "bid": 0.01, "bid_size": 50.0, "ask": 0.23, "ask_size": 53.0, "iv": 0.5955, "open_interest": 59.0, "volume": 6.0, "delta": 0.0054, "gamma": 0.0002, "vega": 0.0245, "theta": -0.0269, "rho": 0.0022, "theo": 0.1462, "change": 0.02, "open": 0.22, "high": 0.22, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T10:42:56", "percent_change": 18.1818, "prev_day_close": 0.110000003129244}, {"option": "META260828P00900000", "bid": 305.35, "bid_size": 5.0, "ask": 313.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 309.825, "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": 347.5}, {"option": "META260828C00905000", "bid": 0.05, "bid_size": 28.0, "ask": 0.42, "ask_size": 69.0, "iv": 0.6471, "open_interest": 6.0, "volume": 2.0, "delta": 0.0052, "gamma": 0.0002, "vega": 0.0235, "theta": -0.026, "rho": 0.0021, "theo": 0.1398, "change": -0.255, "open": 0.22, "high": 0.22, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T10:41:52", "percent_change": -68.0, "prev_day_close": 0.375000004656613}, {"option": "META260828P00905000", "bid": 310.05, "bid_size": 1.0, "ask": 317.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 314.825, "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": 352.475006103516}, {"option": "META260828C00910000", "bid": 0.01, "bid_size": 41.0, "ask": 0.2, "ask_size": 59.0, "iv": 0.6013, "open_interest": 46.0, "volume": 20.0, "delta": 0.005, "gamma": 0.0001, "vega": 0.0226, "theta": -0.0251, "rho": 0.002, "theo": 0.1338, "change": -0.1, "open": 0.22, "high": 0.22, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T12:23:41", "percent_change": -47.619, "prev_day_close": 0.209999998100102}, {"option": "META260828P00910000", "bid": 315.5, "bid_size": 1.0, "ask": 322.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 319.825, "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": 357.5}, {"option": "META260828C00915000", "bid": 0.02, "bid_size": 66.0, "ask": 0.42, "ask_size": 49.0, "iv": 0.6567, "open_interest": 22.0, "volume": 4.0, "delta": 0.0048, "gamma": 0.0001, "vega": 0.0217, "theta": -0.0242, "rho": 0.0019, "theo": 0.1281, "change": 0.01, "open": 0.21, "high": 0.22, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T10:40:27", "percent_change": 9.09091, "prev_day_close": 0.109999996609986}, {"option": "META260828P00915000", "bid": 320.35, "bid_size": 5.0, "ask": 328.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 324.825, "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": 362.675003051758}, {"option": "META260828C00920000", "bid": 0.04, "bid_size": 28.0, "ask": 0.39, "ask_size": 59.0, "iv": 0.6621, "open_interest": 20.0, "volume": 8.0, "delta": 0.0046, "gamma": 0.0001, "vega": 0.0208, "theta": -0.0234, "rho": 0.0018, "theo": 0.1228, "change": 0.0, "open": 0.21, "high": 0.21, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T12:21:45", "percent_change": 3.08183e-06, "prev_day_close": 0.109999996609986}, {"option": "META260828P00920000", "bid": 325.5, "bid_size": 1.0, "ask": 332.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 329.825, "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": 367.449996948242}, {"option": "META260828C00925000", "bid": 0.01, "bid_size": 51.0, "ask": 0.4, "ask_size": 60.0, "iv": 0.6657, "open_interest": 5.0, "volume": 10.0, "delta": 0.0044, "gamma": 0.0001, "vega": 0.02, "theta": -0.0226, "rho": 0.0017, "theo": 0.1177, "change": -0.095, "open": 0.21, "high": 0.21, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T12:14:10", "percent_change": -46.3415, "prev_day_close": 0.205000002868474}, {"option": "META260828P00925000", "bid": 330.75, "bid_size": 5.0, "ask": 337.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 334.825, "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": 372.600006103516}, {"option": "META260828C00930000", "bid": 0.02, "bid_size": 71.0, "ask": 0.41, "ask_size": 56.0, "iv": 0.6762, "open_interest": 7.0, "volume": 7.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0192, "theta": -0.0219, "rho": 0.0016, "theo": 0.1129, "change": -0.16, "open": 0.2, "high": 0.21, "low": 0.11, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T12:22:20", "percent_change": -43.2432, "prev_day_close": 0.370000009424984}, {"option": "META260828P00930000", "bid": 335.5, "bid_size": 1.0, "ask": 342.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 339.825, "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": 377.574996948242}, {"option": "META260828C00935000", "bid": 0.01, "bid_size": 8.0, "ask": 0.61, "ask_size": 17.0, "iv": 0.7118, "open_interest": 45.0, "volume": 7.0, "delta": 0.004, "gamma": 0.0001, "vega": 0.0185, "theta": -0.0212, "rho": 0.0016, "theo": 0.1083, "change": 0.115, "open": 0.2, "high": 0.22, "low": 0.11, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T12:14:28", "percent_change": 121.053, "prev_day_close": 0.09500000346452}, {"option": "META260828P00935000", "bid": 340.5, "bid_size": 1.0, "ask": 347.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 344.825, "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": 382.550003051758}, {"option": "META260828C00940000", "bid": 0.01, "bid_size": 12.0, "ask": 0.38, "ask_size": 20.0, "iv": 0.6828, "open_interest": 7.0, "volume": 24.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.0178, "theta": -0.0205, "rho": 0.0015, "theo": 0.104, "change": -0.015, "open": 0.18, "high": 0.19, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T13:33:55", "percent_change": -14.2857, "prev_day_close": 0.105000001378357}, {"option": "META260828P00940000", "bid": 345.5, "bid_size": 1.0, "ask": 352.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 349.825, "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": 387.574996948242}, {"option": "META260828C00945000", "bid": 0.01, "bid_size": 9.0, "ask": 0.18, "ask_size": 20.0, "iv": 0.6414, "open_interest": 8.0, "volume": 38.0, "delta": 0.0037, "gamma": 0.0001, "vega": 0.0171, "theta": -0.0198, "rho": 0.0014, "theo": 0.0999, "change": 0.015, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:05:43", "percent_change": 20.0, "prev_day_close": 0.0750000001862645}, {"option": "META260828P00945000", "bid": 350.5, "bid_size": 1.0, "ask": 357.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 354.825, "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": 392.675003051758}, {"option": "META260828C00950000", "bid": 0.01, "bid_size": 13.0, "ask": 0.4, "ask_size": 43.0, "iv": 0.7001, "open_interest": 13.0, "volume": 4.0, "delta": 0.0035, "gamma": 0.0001, "vega": 0.0165, "theta": -0.0192, "rho": 0.0014, "theo": 0.096, "change": -0.13, "open": 0.2, "high": 0.21, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T10:06:45", "percent_change": -39.3939, "prev_day_close": 0.329999987967312}, {"option": "META260828P00950000", "bid": 355.65, "bid_size": 5.0, "ask": 362.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 359.825, "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": 397.625}, {"option": "META260828C00955000", "bid": 0.01, "bid_size": 9.0, "ask": 0.4, "ask_size": 30.0, "iv": 0.7068, "open_interest": 9.0, "volume": 5.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.0159, "theta": -0.0186, "rho": 0.0013, "theo": 0.0923, "change": -0.165, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T12:23:21", "percent_change": -45.2055, "prev_day_close": 0.365000014193356}, {"option": "META260828P00955000", "bid": 360.65, "bid_size": 5.0, "ask": 368.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 364.825, "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": 402.675003051758}, {"option": "META260828C00960000", "bid": 0.01, "bid_size": 10.0, "ask": 0.7, "ask_size": 12.0, "iv": 0.7588, "open_interest": 14.0, "volume": 1.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.0154, "theta": -0.018, "rho": 0.0013, "theo": 0.0888, "change": -0.165, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T10:03:04", "percent_change": -45.2055, "prev_day_close": 0.365000014193356}, {"option": "META260828P00960000", "bid": 365.5, "bid_size": 1.0, "ask": 373.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 369.825, "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": 407.600006103516}, {"option": "META260828C00965000", "bid": 0.01, "bid_size": 12.0, "ask": 0.41, "ask_size": 22.0, "iv": 0.722, "open_interest": 9.0, "volume": 4.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0148, "theta": -0.0175, "rho": 0.0012, "theo": 0.0855, "change": -0.15, "open": 0.19, "high": 0.21, "low": 0.19, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T10:02:58", "percent_change": -41.6667, "prev_day_close": 0.359999989159405}, {"option": "META260828P00965000", "bid": 370.55, "bid_size": 5.0, "ask": 377.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 374.825, "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": 412.425003051758}, {"option": "META260828C00970000", "bid": 0.01, "bid_size": 12.0, "ask": 0.4, "ask_size": 26.0, "iv": 0.7268, "open_interest": 7.0, "volume": 2.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0143, "theta": -0.017, "rho": 0.0012, "theo": 0.0823, "change": -0.16, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T10:02:20", "percent_change": -44.4444, "prev_day_close": 0.359999989159405}, {"option": "META260828P00970000", "bid": 375.5, "bid_size": 1.0, "ask": 383.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 379.825, "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": 417.824996948242}, {"option": "META260828C00975000", "bid": 0.01, "bid_size": 14.0, "ask": 0.39, "ask_size": 39.0, "iv": 0.7314, "open_interest": 4.0, "volume": 6.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0138, "theta": -0.0164, "rho": 0.0011, "theo": 0.0793, "change": -0.26, "open": 0.19, "high": 0.19, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T10:10:18", "percent_change": -72.2222, "prev_day_close": 0.359999989159405}, {"option": "META260828P00975000", "bid": 380.5, "bid_size": 1.0, "ask": 387.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 384.825, "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": 422.475006103516}, {"option": "META260828C00980000", "bid": 0.01, "bid_size": 16.0, "ask": 0.69, "ask_size": 7.0, "iv": 0.7851, "open_interest": 5.0, "volume": 1.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0133, "theta": -0.016, "rho": 0.0011, "theo": 0.0764, "change": 0.09, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T10:01:52", "percent_change": 90.0, "prev_day_close": 0.0999999986961484}, {"option": "META260828P00980000", "bid": 385.35, "bid_size": 5.0, "ask": 392.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 389.825, "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": 427.600006103516}, {"option": "META260828C00985000", "bid": 0.01, "bid_size": 10.0, "ask": 0.19, "ask_size": 39.0, "iv": 0.6946, "open_interest": 8.0, "volume": 7.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0129, "theta": -0.0155, "rho": 0.001, "theo": 0.0736, "change": -0.13, "open": 0.19, "high": 0.2, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:43:26", "percent_change": -65.0, "prev_day_close": 0.199999992735684}, {"option": "META260828P00985000", "bid": 390.35, "bid_size": 1.0, "ask": 397.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 394.825, "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": 432.425003051758}, {"option": "META260828C00990000", "bid": 0.01, "bid_size": 12.0, "ask": 0.34, "ask_size": 18.0, "iv": 0.7405, "open_interest": 12.0, "volume": 1.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0124, "theta": -0.015, "rho": 0.001, "theo": 0.071, "change": -0.17, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T10:00:43", "percent_change": -47.2222, "prev_day_close": 0.359999989159405}, {"option": "META260828P00990000", "bid": 395.5, "bid_size": 1.0, "ask": 402.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 399.825, "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": 437.725006103516}, {"option": "META260828C00995000", "bid": 0.01, "bid_size": 10.0, "ask": 0.39, "ask_size": 18.0, "iv": 0.7572, "open_interest": 9.0, "volume": 1.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.012, "theta": -0.0146, "rho": 0.001, "theo": 0.0685, "change": -0.17, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T10:00:24", "percent_change": -47.2222, "prev_day_close": 0.359999989159405}, {"option": "META260828P00995000", "bid": 400.5, "bid_size": 1.0, "ask": 407.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 404.825, "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": 442.625}, {"option": "META260828C01000000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 29.0, "iv": 0.713, "open_interest": 23.0, "volume": 8.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0116, "theta": -0.0142, "rho": 0.0009, "theo": 0.066, "change": 0.01, "open": 0.19, "high": 0.2, "low": 0.06, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 14.2857, "prev_day_close": 0.0699999975040555}, {"option": "META260828P01000000", "bid": 405.5, "bid_size": 1.0, "ask": 412.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 409.825, "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": 447.400009155273}, {"option": "META260828C01010000", "bid": 0.01, "bid_size": 9.0, "ask": 0.19, "ask_size": 30.0, "iv": 0.7247, "open_interest": 41.0, "volume": 14.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0134, "rho": 0.0009, "theo": 0.0616, "change": -0.025, "open": 0.19, "high": 0.19, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:43:04", "percent_change": -29.4118, "prev_day_close": 0.084999998100102}, {"option": "META260828P01010000", "bid": 415.45, "bid_size": 5.0, "ask": 423.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 419.825, "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": 457.600006103516}, {"option": "META260828C01020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.34, "ask_size": 17.0, "iv": 0.9068, "open_interest": 11.0, "volume": 46.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0126, "rho": 0.0008, "theo": 0.0575, "change": -0.705, "open": 0.2, "high": 0.2, "low": 0.04, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:46:32", "percent_change": -88.6792, "prev_day_close": 0.7950000166893}, {"option": "META260828P01020000", "bid": 425.55, "bid_size": 5.0, "ask": 432.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 429.825, "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": 467.574996948242}, {"option": "META260828C01030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.09, "ask_size": 16.0, "iv": 0.9765, "open_interest": 11.0, "volume": 21.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0095, "theta": -0.012, "rho": 0.0008, "theo": 0.0539, "change": -0.695, "open": 0.19, "high": 0.19, "low": 0.06, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T14:41:59", "percent_change": -85.2761, "prev_day_close": 0.814999997615814}, {"option": "META260828P01030000", "bid": 435.45, "bid_size": 5.0, "ask": 442.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 439.825, "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": 477.5}, {"option": "META260828C01040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.9545, "open_interest": 11.0, "volume": 17.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.009, "theta": -0.0113, "rho": 0.0007, "theo": 0.0504, "change": -0.78, "open": 0.21, "high": 0.21, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:57:51", "percent_change": -93.9759, "prev_day_close": 0.8299999833107}, {"option": "META260828P01040000", "bid": 445.65, "bid_size": 5.0, "ask": 452.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 449.825, "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": 487.625}, {"option": "META260828C01050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.9135, "open_interest": 143.0, "volume": 6.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.0084, "theta": -0.0107, "rho": 0.0007, "theo": 0.0472, "change": -0.21, "open": 0.16, "high": 0.17, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:47:47", "percent_change": -84.0, "prev_day_close": 0.25}, {"option": "META260828P01050000", "bid": 455.5, "bid_size": 1.0, "ask": 462.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 459.825, "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": 497.725006103516}, {"option": "META260828C01060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.78, "ask_size": 18.0, "iv": 0.9964, "open_interest": 239.0, "volume": 9.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0079, "theta": -0.0102, "rho": 0.0006, "theo": 0.0443, "change": -0.82, "open": 0.2, "high": 0.2, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:49:46", "percent_change": -95.3488, "prev_day_close": 0.860000014305115}, {"option": "META260828P01060000", "bid": 465.3, "bid_size": 5.0, "ask": 472.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 469.825, "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": 507.675003051758}, {"option": "META260828C01070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 5.0, "iv": 1.0254, "open_interest": 12.0, "volume": 3.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0075, "theta": -0.0097, "rho": 0.0006, "theo": 0.0417, "change": -0.835, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:55:03", "percent_change": -95.4286, "prev_day_close": 0.875}, {"option": "META260828P01070000", "bid": 475.35, "bid_size": 5.0, "ask": 483.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 479.825, "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": 517.450012207031}, {"option": "META260828C01080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.83, "ask_size": 5.0, "iv": 1.0266, "open_interest": 7.0, "volume": 24.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.007, "theta": -0.0092, "rho": 0.0005, "theo": 0.0391, "change": -0.84, "open": 0.05, "high": 0.2, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:50:35", "percent_change": -94.382, "prev_day_close": 0.889999985694885}, {"option": "META260828P01080000", "bid": 485.5, "bid_size": 1.0, "ask": 492.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 489.825, "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": 527.424987792969}, {"option": "META260828C01090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1608, "open_interest": 6.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0066, "theta": -0.0087, "rho": 0.0005, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-07-29T13:55:33", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "META260828P01090000", "bid": 495.5, "bid_size": 1.0, "ask": 502.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 499.825, "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": 537.424987792969}, {"option": "META260828C01100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0892, "open_interest": 87.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0062, "theta": -0.0083, "rho": 0.0005, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-29T13:55:18", "percent_change": 0.0, "prev_day_close": 0.90499997138977}, {"option": "META260828P01100000", "bid": 505.35, "bid_size": 1.0, "ask": 513.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 509.825, "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": 547.450012207031}, {"option": "META260828C01110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 27.0, "iv": 0.7462, "open_interest": 381.0, "volume": 94.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0059, "theta": -0.0079, "rho": 0.0004, "theo": 0.0328, "change": 0.01, "open": 0.04, "high": 0.08, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:26:43", "percent_change": 25.0, "prev_day_close": 0.0400000000372529}, {"option": "META260828P01110000", "bid": 515.35, "bid_size": 1.0, "ask": 522.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0901, "rho": 0.0, "theo": 519.825, "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": 557.575012207031}, {"option": "META260904C00100000", "bid": 488.1, "bid_size": 1.0, "ask": 495.9, "ask_size": 1.0, "iv": 2.7538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0954, "theo": 490.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 453.275009155273}, {"option": "META260904P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.131, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0017, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-07-24T10:41:05", "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "META260904C00110000", "bid": 478.1, "bid_size": 1.0, "ask": 485.65, "ask_size": 1.0, "iv": 2.5999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1049, "theo": 480.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 443.324996948242}, {"option": "META260904P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.9626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0019, "rho": -0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "META260904C00120000", "bid": 468.2, "bid_size": 1.0, "ask": 475.8, "ask_size": 1.0, "iv": 2.4791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1144, "theo": 470.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 433.375}, {"option": "META260904P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.8104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0009, "theta": -0.0021, "rho": -0.0001, "theo": 0.0098, "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": 1.00999999046326}, {"option": "META260904C00130000", "bid": 458.25, "bid_size": 1.0, "ask": 465.55, "ask_size": 1.0, "iv": 2.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.124, "theo": 460.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 423.425003051758}, {"option": "META260904P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.6717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0022, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "META260904C00140000", "bid": 448.25, "bid_size": 1.0, "ask": 455.6, "ask_size": 1.0, "iv": 2.2416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1335, "theo": 450.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 413.449996948242}, {"option": "META260904P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 4.0, "iv": 2.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0024, "rho": -0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "META260904C00150000", "bid": 438.25, "bid_size": 1.0, "ask": 445.8, "ask_size": 1.0, "iv": 2.124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.143, "theo": 440.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 403.574996948242}, {"option": "META260904P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0027, "rho": -0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "META260904C00160000", "bid": 428.3, "bid_size": 1.0, "ask": 435.85, "ask_size": 1.0, "iv": 2.0302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.1525, "theo": 430.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 393.574996948242}, {"option": "META260904P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0016, "theta": -0.0029, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "META260904C00170000", "bid": 418.3, "bid_size": 1.0, "ask": 425.9, "ask_size": 1.0, "iv": 1.935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.162, "theo": 420.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 383.599990844727}, {"option": "META260904P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.2143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0017, "theta": -0.0032, "rho": -0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "META260904C00180000", "bid": 408.4, "bid_size": 1.0, "ask": 415.9, "ask_size": 1.0, "iv": 1.8599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1716, "theo": 410.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 373.625}, {"option": "META260904P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.002, "theta": -0.0034, "rho": -0.0002, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "META260904C00190000", "bid": 398.05, "bid_size": 1.0, "ask": 405.95, "ask_size": 1.0, "iv": 1.7235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.1811, "theo": 401.0122, "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": 363.574996948242}, {"option": "META260904P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0022, "theta": -0.0037, "rho": -0.0002, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 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": "META260904C00200000", "bid": 388.5, "bid_size": 1.0, "ask": 396.0, "ask_size": 2.0, "iv": 1.708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.1906, "theo": 391.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 353.699996948242}, {"option": "META260904P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 1.7464, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0025, "theta": -0.004, "rho": -0.0002, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-07-24T11:55:31", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "META260904C00210000", "bid": 378.55, "bid_size": 1.0, "ask": 386.05, "ask_size": 1.0, "iv": 1.6316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.2001, "theo": 381.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 343.824996948242}, {"option": "META260904P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0028, "theta": -0.0044, "rho": -0.0003, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.980000019073486}, {"option": "META260904C00220000", "bid": 368.15, "bid_size": 1.0, "ask": 375.85, "ask_size": 1.0, "iv": 1.5061, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0032, "theta": 0.0, "rho": 0.2096, "theo": 371.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 333.800003051758}, {"option": "META260904P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0032, "theta": -0.0048, "rho": -0.0003, "theo": 0.0256, "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": 0.964999973773956}, {"option": "META260904C00230000", "bid": 358.6, "bid_size": 1.0, "ask": 366.0, "ask_size": 1.0, "iv": 1.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.2191, "theo": 361.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 323.850006103516}, {"option": "META260904P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0036, "theta": -0.0052, "rho": -0.0003, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "META260904C00240000", "bid": 348.65, "bid_size": 1.0, "ask": 356.2, "ask_size": 1.0, "iv": 1.4349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.004, "theta": 0.0, "rho": 0.2286, "theo": 351.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.899993896484}, {"option": "META260904P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.6389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.004, "theta": -0.0056, "rho": -0.0004, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "META260904C00250000", "bid": 338.65, "bid_size": 1.0, "ask": 346.2, "ask_size": 1.0, "iv": 1.3713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0045, "theta": 0.0, "rho": 0.2381, "theo": 341.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.949996948242}, {"option": "META260904P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.5714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0045, "theta": -0.0061, "rho": -0.0004, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "META260904C00260000", "bid": 328.65, "bid_size": 1.0, "ask": 336.15, "ask_size": 1.0, "iv": 1.3103, "open_interest": 2.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0051, "theta": 0.0, "rho": 0.2476, "theo": 331.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.0, "last_trade_time": "2026-07-27T10:01:58", "percent_change": 0.0, "prev_day_close": 293.925003051758}, {"option": "META260904P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.5065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0051, "theta": -0.0066, "rho": -0.0005, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.910000026226044}, {"option": "META260904C00270000", "bid": 318.8, "bid_size": 1.0, "ask": 326.05, "ask_size": 1.0, "iv": 1.2667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0057, "theta": 0.0, "rho": 0.2571, "theo": 321.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.074996948242}, {"option": "META260904P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4441, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0058, "theta": -0.0072, "rho": -0.0005, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "META260904C00280000", "bid": 308.8, "bid_size": 1.0, "ask": 316.1, "ask_size": 1.0, "iv": 1.2099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0065, "theta": 0.0, "rho": 0.2665, "theo": 311.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.974990844727}, {"option": "META260904P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.64, "ask_size": 4.0, "iv": 1.1874, "open_interest": 1.0, "volume": 2.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0065, "theta": -0.0079, "rho": -0.0006, "theo": 0.0467, "change": 0.03, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T14:38:39", "percent_change": 3.44828, "prev_day_close": 0.870000004768372}, {"option": "META260904C00290000", "bid": 298.85, "bid_size": 1.0, "ask": 306.2, "ask_size": 1.0, "iv": 1.1598, "open_interest": 0.0, "volume": 4.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0073, "theta": 0.0, "rho": 0.276, "theo": 301.462, "change": 38.175, "open": 302.35, "high": 302.35, "low": 302.35, "tick": "no_change", "last_trade_price": 302.35, "last_trade_time": "2026-08-03T14:38:39", "percent_change": 14.4506, "prev_day_close": 264.175003051758}, {"option": "META260904P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.312, "open_interest": 1.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0073, "theta": -0.0086, "rho": -0.0007, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T12:59:51", "percent_change": 0.0, "prev_day_close": 0.84500002861023}, {"option": "META260904C00300000", "bid": 288.9, "bid_size": 1.0, "ask": 296.45, "ask_size": 1.0, "iv": 1.1112, "open_interest": 5.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0083, "theta": 0.0, "rho": 0.2854, "theo": 291.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 247.49, "last_trade_time": "2026-07-31T11:59:37", "percent_change": 0.0, "prev_day_close": 254.150001525879}, {"option": "META260904P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.2128, "open_interest": 109.0, "volume": 104.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0083, "theta": -0.0094, "rho": -0.0008, "theo": 0.0578, "change": 0.3, "open": 0.03, "high": 0.58, "low": 0.03, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T15:50:05", "percent_change": 107.143, "prev_day_close": 0.280000001192093}, {"option": "META260904C00310000", "bid": 278.6, "bid_size": 1.0, "ask": 286.6, "ask_size": 1.0, "iv": 1.033, "open_interest": 9.0, "volume": 4.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0094, "theta": 0.0, "rho": 0.2948, "theo": 281.558, "change": 40.24, "open": 284.55, "high": 284.55, "low": 284.24, "tick": "down", "last_trade_price": 284.24, "last_trade_time": "2026-08-03T15:50:05", "percent_change": 16.4918, "prev_day_close": 244.0}, {"option": "META260904P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.75, "ask_size": 1.0, "iv": 1.0603, "open_interest": 15.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0094, "theta": -0.0103, "rho": -0.0009, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-07-31T13:42:57", "percent_change": 0.0, "prev_day_close": 0.185000007040799}, {"option": "META260904C00320000", "bid": 269.0, "bid_size": 1.0, "ask": 276.75, "ask_size": 1.0, "iv": 1.0185, "open_interest": 13.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0107, "theta": 0.0, "rho": 0.3042, "theo": 271.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.29, "last_trade_time": "2026-07-31T13:42:57", "percent_change": 0.0, "prev_day_close": 234.200004577637}, {"option": "META260904P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.9713, "open_interest": 13.0, "volume": 2.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0107, "theta": -0.0113, "rho": -0.0011, "theo": 0.0722, "change": 1.955, "open": 0.59, "high": 2.18, "low": 0.59, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-08-03T15:50:05", "percent_change": 868.889, "prev_day_close": 0.224999998696148}, {"option": "META260904C00330000", "bid": 259.1, "bid_size": 1.0, "ask": 266.7, "ask_size": 1.0, "iv": 0.9779, "open_interest": 9.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0122, "theta": 0.0, "rho": 0.3136, "theo": 261.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 220.34, "last_trade_time": "2026-07-31T13:28:22", "percent_change": 0.0, "prev_day_close": 224.174995422363}, {"option": "META260904P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.96, "ask_size": 1.0, "iv": 0.9748, "open_interest": 18.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0122, "theta": -0.0124, "rho": -0.0012, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T13:42:57", "percent_change": 0.0, "prev_day_close": 0.145000000484288}, {"option": "META260904C00340000", "bid": 249.1, "bid_size": 1.0, "ask": 256.8, "ask_size": 1.0, "iv": 0.9309, "open_interest": 4.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0139, "theta": 0.0, "rho": 0.323, "theo": 251.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 194.03, "last_trade_time": "2026-07-30T12:26:48", "percent_change": 0.0, "prev_day_close": 214.174995422363}, {"option": "META260904P00340000", "bid": 0.01, "bid_size": 6.0, "ask": 0.73, "ask_size": 2.0, "iv": 0.8115, "open_interest": 23.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0139, "theta": -0.0137, "rho": -0.0014, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-07-31T13:28:22", "percent_change": 0.0, "prev_day_close": 0.244999994523823}, {"option": "META260904C00350000", "bid": 239.1, "bid_size": 1.0, "ask": 246.7, "ask_size": 1.0, "iv": 0.8852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0159, "theta": 0.0, "rho": 0.3323, "theo": 241.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.275001525879}, {"option": "META260904P00350000", "bid": 0.01, "bid_size": 6.0, "ask": 0.36, "ask_size": 8.0, "iv": 0.7112, "open_interest": 8.0, "volume": 1.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0159, "theta": -0.0151, "rho": -0.0016, "theo": 0.1036, "change": -0.11, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:24:24", "percent_change": -40.7407, "prev_day_close": 0.269999985583127}, {"option": "META260904C00360000", "bid": 229.2, "bid_size": 1.0, "ask": 237.0, "ask_size": 2.0, "iv": 0.8476, "open_interest": 8.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0182, "theta": 0.0, "rho": 0.3415, "theo": 231.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.59, "last_trade_time": "2026-07-31T13:43:02", "percent_change": 0.0, "prev_day_close": 194.525001525879}, {"option": "META260904P00360000", "bid": 0.01, "bid_size": 4.0, "ask": 0.67, "ask_size": 18.0, "iv": 0.7274, "open_interest": 7.0, "volume": 4.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0184, "theta": -0.0168, "rho": -0.0019, "theo": 0.1178, "change": -0.04, "open": 0.15, "high": 0.18, "low": 0.15, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:51:40", "percent_change": -18.1818, "prev_day_close": 0.22000000346452}, {"option": "META260904C00370000", "bid": 219.15, "bid_size": 1.0, "ask": 226.85, "ask_size": 1.0, "iv": 0.801, "open_interest": 4.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0211, "theta": 0.0, "rho": 0.3508, "theo": 221.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 162.02, "last_trade_time": "2026-07-30T12:50:37", "percent_change": 0.0, "prev_day_close": 184.375}, {"option": "META260904P00370000", "bid": 0.01, "bid_size": 7.0, "ask": 0.96, "ask_size": 9.0, "iv": 0.7244, "open_interest": 6.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0212, "theta": -0.0187, "rho": -0.0022, "theo": 0.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-07-31T13:43:02", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "META260904C00380000", "bid": 209.25, "bid_size": 1.0, "ask": 217.0, "ask_size": 2.0, "iv": 0.7651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0244, "theta": 0.0, "rho": 0.3599, "theo": 211.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.699996948242}, {"option": "META260904P00380000", "bid": 0.01, "bid_size": 24.0, "ask": 0.71, "ask_size": 24.0, "iv": 0.6606, "open_interest": 5.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0245, "theta": -0.0209, "rho": -0.0026, "theo": 0.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-07-30T12:54:18", "percent_change": 0.0, "prev_day_close": 0.235000004060566}, {"option": "META260904C00390000", "bid": 199.35, "bid_size": 1.0, "ask": 206.9, "ask_size": 1.0, "iv": 0.7327, "open_interest": 4.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.0285, "theta": 0.0, "rho": 0.3689, "theo": 202.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.71, "last_trade_time": "2026-07-30T12:54:18", "percent_change": 0.0, "prev_day_close": 164.700004577637}, {"option": "META260904P00390000", "bid": 0.01, "bid_size": 58.0, "ask": 0.61, "ask_size": 93.0, "iv": 0.6138, "open_interest": 7.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0287, "theta": -0.0235, "rho": -0.0031, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-30T15:30:23", "percent_change": 0.0, "prev_day_close": 0.315000005066395}, {"option": "META260904C00400000", "bid": 189.35, "bid_size": 1.0, "ask": 196.95, "ask_size": 1.0, "iv": 0.6921, "open_interest": 4.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0334, "theta": -0.0041, "rho": 0.3778, "theo": 192.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.32, "last_trade_time": "2026-07-30T13:07:15", "percent_change": 0.0, "prev_day_close": 154.875}, {"option": "META260904P00400000", "bid": 0.04, "bid_size": 74.0, "ask": 0.41, "ask_size": 74.0, "iv": 0.5574, "open_interest": 19.0, "volume": 5.0, "delta": -0.0067, "gamma": 0.0002, "vega": 0.0336, "theta": -0.0267, "rho": -0.0036, "theo": 0.2121, "change": -0.15, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T09:35:06", "percent_change": -39.4737, "prev_day_close": 0.379999995231628}, {"option": "META260904C00405000", "bid": 184.45, "bid_size": 1.0, "ask": 192.0, "ask_size": 1.0, "iv": 0.6789, "open_interest": 4.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0002, "vega": 0.0363, "theta": -0.0065, "rho": 0.3822, "theo": 187.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.79, "last_trade_time": "2026-07-30T12:53:58", "percent_change": 0.0, "prev_day_close": 149.924995422363}, {"option": "META260904P00405000", "bid": 0.01, "bid_size": 64.0, "ask": 0.43, "ask_size": 68.0, "iv": 0.54, "open_interest": 7.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.0364, "theta": -0.0285, "rho": -0.004, "theo": 0.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-31T14:28:50", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "META260904C00410000", "bid": 179.55, "bid_size": 1.0, "ask": 187.4, "ask_size": 1.0, "iv": 0.6654, "open_interest": 4.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.0395, "theta": -0.009, "rho": 0.3866, "theo": 182.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.02, "last_trade_time": "2026-07-30T12:54:19", "percent_change": 0.0, "prev_day_close": 145.074996948242}, {"option": "META260904P00410000", "bid": 0.08, "bid_size": 150.0, "ask": 0.47, "ask_size": 145.0, "iv": 0.5391, "open_interest": 7.0, "volume": 15.0, "delta": -0.0081, "gamma": 0.0002, "vega": 0.0396, "theta": -0.0305, "rho": -0.0044, "theo": 0.2519, "change": -0.165, "open": 0.28, "high": 0.28, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:39:19", "percent_change": -41.7722, "prev_day_close": 0.395000003278255}, {"option": "META260904C00415000", "bid": 174.55, "bid_size": 1.0, "ask": 182.1, "ask_size": 1.0, "iv": 0.6469, "open_interest": 4.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0003, "vega": 0.0431, "theta": -0.0118, "rho": 0.3908, "theo": 177.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.29, "last_trade_time": "2026-07-30T13:06:59", "percent_change": 0.0, "prev_day_close": 139.949996948242}, {"option": "META260904P00415000", "bid": 0.03, "bid_size": 101.0, "ask": 0.44, "ask_size": 101.0, "iv": 0.5129, "open_interest": 4.0, "volume": 5.0, "delta": -0.009, "gamma": 0.0003, "vega": 0.0433, "theta": -0.0327, "rho": -0.0049, "theo": 0.2759, "change": -0.32, "open": 0.23, "high": 0.23, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T12:24:26", "percent_change": -59.2593, "prev_day_close": 0.540000006556511}, {"option": "META260904C00420000", "bid": 169.6, "bid_size": 1.0, "ask": 177.15, "ask_size": 1.0, "iv": 0.631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0003, "vega": 0.0471, "theta": -0.0148, "rho": 0.395, "theo": 172.2542, "change": 0.0, "open": 0.0, "high": 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": "META260904P00420000", "bid": 0.13, "bid_size": 146.0, "ask": 0.41, "ask_size": 140.0, "iv": 0.5062, "open_interest": 11.0, "volume": 10.0, "delta": -0.0099, "gamma": 0.0003, "vega": 0.0476, "theta": -0.0351, "rho": -0.0053, "theo": 0.3033, "change": -0.325, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:38:46", "percent_change": -60.7477, "prev_day_close": 0.535000011324882}, {"option": "META260904C00425000", "bid": 164.65, "bid_size": 1.0, "ask": 172.45, "ask_size": 1.0, "iv": 0.615, "open_interest": 4.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0003, "vega": 0.0515, "theta": -0.0181, "rho": 0.3992, "theo": 167.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.62, "last_trade_time": "2026-07-30T13:07:04", "percent_change": 0.0, "prev_day_close": 130.175003051758}, {"option": "META260904P00425000", "bid": 0.09, "bid_size": 102.0, "ask": 0.6, "ask_size": 101.0, "iv": 0.5067, "open_interest": 12.0, "volume": 11.0, "delta": -0.0111, "gamma": 0.0003, "vega": 0.0518, "theta": -0.0379, "rho": -0.0059, "theo": 0.3351, "change": -0.405, "open": 0.35, "high": 0.35, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:38:25", "percent_change": -60.9023, "prev_day_close": 0.665000021457672}, {"option": "META260904C00430000", "bid": 159.7, "bid_size": 1.0, "ask": 167.25, "ask_size": 1.0, "iv": 0.5991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0004, "vega": 0.0566, "theta": -0.0218, "rho": 0.4032, "theo": 162.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.350002288818}, {"option": "META260904P00430000", "bid": 0.14, "bid_size": 101.0, "ask": 0.66, "ask_size": 95.0, "iv": 0.501, "open_interest": 67.0, "volume": 8.0, "delta": -0.0123, "gamma": 0.0004, "vega": 0.0569, "theta": -0.041, "rho": -0.0066, "theo": 0.3715, "change": -0.375, "open": 0.56, "high": 0.56, "low": 0.39, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T09:53:01", "percent_change": -49.0196, "prev_day_close": 0.764999985694885}, {"option": "META260904C00435000", "bid": 154.75, "bid_size": 1.0, "ask": 162.55, "ask_size": 1.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0004, "vega": 0.0624, "theta": -0.0258, "rho": 0.4072, "theo": 157.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.774997711182}, {"option": "META260904P00435000", "bid": 0.14, "bid_size": 92.0, "ask": 0.71, "ask_size": 96.0, "iv": 0.4892, "open_interest": 20.0, "volume": 3.0, "delta": -0.0138, "gamma": 0.0004, "vega": 0.0626, "theta": -0.0445, "rho": -0.0074, "theo": 0.4137, "change": -0.405, "open": 0.61, "high": 0.61, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T10:43:00", "percent_change": -47.3684, "prev_day_close": 0.855000019073486}, {"option": "META260904C00440000", "bid": 149.8, "bid_size": 1.0, "ask": 157.6, "ask_size": 1.0, "iv": 0.5672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0005, "vega": 0.0688, "theta": -0.0303, "rho": 0.411, "theo": 152.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.825000762939}, {"option": "META260904P00440000", "bid": 0.25, "bid_size": 88.0, "ask": 0.53, "ask_size": 25.0, "iv": 0.4675, "open_interest": 14.0, "volume": 8.0, "delta": -0.0154, "gamma": 0.0005, "vega": 0.0695, "theta": -0.0483, "rho": -0.0084, "theo": 0.4629, "change": -0.53, "open": 0.46, "high": 0.49, "low": 0.41, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T15:51:40", "percent_change": -51.9608, "prev_day_close": 1.02000001072884}, {"option": "META260904C00445000", "bid": 144.45, "bid_size": 1.0, "ask": 151.95, "ask_size": 1.0, "iv": 0.5371, "open_interest": 1.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0005, "vega": 0.0761, "theta": -0.0352, "rho": 0.4146, "theo": 147.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.6, "last_trade_time": "2026-07-30T09:31:30", "percent_change": 0.0, "prev_day_close": 110.925003051758}, {"option": "META260904P00445000", "bid": 0.23, "bid_size": 52.0, "ask": 0.7, "ask_size": 44.0, "iv": 0.4635, "open_interest": 20.0, "volume": 13.0, "delta": -0.0174, "gamma": 0.0005, "vega": 0.0766, "theta": -0.0528, "rho": -0.0093, "theo": 0.5209, "change": -0.605, "open": 1.6, "high": 1.6, "low": 0.5, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T13:36:55", "percent_change": -51.4894, "prev_day_close": 1.17499998211861}, {"option": "META260904C00450000", "bid": 139.8, "bid_size": 1.0, "ask": 147.05, "ask_size": 1.0, "iv": 0.5237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0006, "vega": 0.0845, "theta": -0.0408, "rho": 0.4181, "theo": 142.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.325000762939}, {"option": "META260904P00450000", "bid": 0.38, "bid_size": 139.0, "ask": 0.8, "ask_size": 65.0, "iv": 0.4641, "open_interest": 127.0, "volume": 19.0, "delta": -0.0196, "gamma": 0.0006, "vega": 0.0848, "theta": -0.0578, "rho": -0.0105, "theo": 0.5886, "change": -0.955, "open": 0.83, "high": 0.83, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T15:37:26", "percent_change": -63.0363, "prev_day_close": 1.51499998569489}, {"option": "META260904C00455000", "bid": 135.15, "bid_size": 5.0, "ask": 141.85, "ask_size": 5.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0006, "vega": 0.0939, "theta": -0.0469, "rho": 0.4213, "theo": 137.7618, "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": 101.275001525879}, {"option": "META260904P00455000", "bid": 0.42, "bid_size": 48.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.4473, "open_interest": 69.0, "volume": 21.0, "delta": -0.0222, "gamma": 0.0007, "vega": 0.0942, "theta": -0.0634, "rho": -0.012, "theo": 0.6682, "change": -1.16, "open": 1.04, "high": 1.06, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T15:36:56", "percent_change": -65.5367, "prev_day_close": 1.76999998092651}, {"option": "META260904C00460000", "bid": 130.2, "bid_size": 6.0, "ask": 136.95, "ask_size": 5.0, "iv": 0.5069, "open_interest": 1.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0007, "vega": 0.1044, "theta": -0.0538, "rho": 0.4243, "theo": 132.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.0, "last_trade_time": "2026-07-27T12:33:27", "percent_change": 0.0, "prev_day_close": 96.8499984741211}, {"option": "META260904P00460000", "bid": 0.69, "bid_size": 5.0, "ask": 0.93, "ask_size": 23.0, "iv": 0.4551, "open_interest": 186.0, "volume": 26.0, "delta": -0.0252, "gamma": 0.0007, "vega": 0.1053, "theta": -0.0697, "rho": -0.0135, "theo": 0.7608, "change": -1.225, "open": 1.22, "high": 1.22, "low": 0.73, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-08-03T15:40:05", "percent_change": -61.4035, "prev_day_close": 1.99500000476837}, {"option": "META260904C00465000", "bid": 125.35, "bid_size": 5.0, "ask": 132.4, "ask_size": 5.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0008, "vega": 0.1164, "theta": -0.0615, "rho": 0.4271, "theo": 128.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0750007629394}, {"option": "META260904P00465000", "bid": 0.8, "bid_size": 6.0, "ask": 1.08, "ask_size": 26.0, "iv": 0.4498, "open_interest": 912.0, "volume": 27.0, "delta": -0.0288, "gamma": 0.0008, "vega": 0.1171, "theta": -0.077, "rho": -0.0154, "theo": 0.874, "change": -1.535, "open": 2.47, "high": 2.47, "low": 0.86, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T13:12:00", "percent_change": -64.0919, "prev_day_close": 2.3950001001358}, {"option": "META260904C00470000", "bid": 120.55, "bid_size": 6.0, "ask": 127.2, "ask_size": 5.0, "iv": 0.4869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.001, "vega": 0.13, "theta": -0.0701, "rho": 0.4294, "theo": 123.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "META260904P00470000", "bid": 0.87, "bid_size": 25.0, "ask": 1.09, "ask_size": 15.0, "iv": 0.4362, "open_interest": 340.0, "volume": 106.0, "delta": -0.0329, "gamma": 0.001, "vega": 0.1305, "theta": -0.0851, "rho": -0.0176, "theo": 1.0054, "change": -1.74, "open": 2.53, "high": 2.53, "low": 0.95, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-08-03T15:49:56", "percent_change": -64.2066, "prev_day_close": 2.71000003814697}, {"option": "META260904C00475000", "bid": 115.65, "bid_size": 6.0, "ask": 122.4, "ask_size": 5.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0011, "vega": 0.145, "theta": -0.0797, "rho": 0.4314, "theo": 118.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9750022888184}, {"option": "META260904P00475000", "bid": 0.95, "bid_size": 48.0, "ask": 1.27, "ask_size": 10.0, "iv": 0.4292, "open_interest": 281.0, "volume": 226.0, "delta": -0.0377, "gamma": 0.0011, "vega": 0.1465, "theta": -0.0941, "rho": -0.0201, "theo": 1.161, "change": -2.015, "open": 2.9, "high": 2.9, "low": 0.98, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-03T15:35:49", "percent_change": -64.48, "prev_day_close": 3.125}, {"option": "META260904C00480000", "bid": 110.95, "bid_size": 5.0, "ask": 117.6, "ask_size": 5.0, "iv": 0.4696, "open_interest": 2.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0012, "vega": 0.1617, "theta": -0.0902, "rho": 0.433, "theo": 113.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.31, "last_trade_time": "2026-07-30T13:33:03", "percent_change": 0.0, "prev_day_close": 77.8499984741211}, {"option": "META260904P00480000", "bid": 1.21, "bid_size": 18.0, "ask": 1.55, "ask_size": 18.0, "iv": 0.4301, "open_interest": 221.0, "volume": 116.0, "delta": -0.0432, "gamma": 0.0012, "vega": 0.1627, "theta": -0.1042, "rho": -0.0229, "theo": 1.3455, "change": -2.45, "open": 2.97, "high": 2.97, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T15:39:48", "percent_change": -65.3333, "prev_day_close": 3.75}, {"option": "META260904C00485000", "bid": 106.1, "bid_size": 5.0, "ask": 112.9, "ask_size": 1.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0014, "vega": 0.1805, "theta": -0.1019, "rho": 0.434, "theo": 108.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.1500015258789}, {"option": "META260904P00485000", "bid": 1.45, "bid_size": 13.0, "ask": 1.73, "ask_size": 10.0, "iv": 0.4249, "open_interest": 185.0, "volume": 93.0, "delta": -0.0495, "gamma": 0.0014, "vega": 0.1812, "theta": -0.1154, "rho": -0.0265, "theo": 1.562, "change": -2.755, "open": 3.47, "high": 3.47, "low": 1.5, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-08-03T15:24:50", "percent_change": -64.4444, "prev_day_close": 4.27500009536743}, {"option": "META260904C00490000", "bid": 102.25, "bid_size": 5.0, "ask": 108.1, "ask_size": 6.0, "iv": 0.4699, "open_interest": 2.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0015, "vega": 0.2009, "theta": -0.1146, "rho": 0.4345, "theo": 104.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.98, "last_trade_time": "2026-07-31T11:07:16", "percent_change": 0.0, "prev_day_close": 69.875}, {"option": "META260904P00490000", "bid": 1.59, "bid_size": 30.0, "ask": 2.05, "ask_size": 34.0, "iv": 0.4192, "open_interest": 318.0, "volume": 188.0, "delta": -0.0568, "gamma": 0.0016, "vega": 0.2027, "theta": -0.1277, "rho": -0.0301, "theo": 1.8179, "change": -3.25, "open": 3.44, "high": 3.75, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T15:40:04", "percent_change": -65.6566, "prev_day_close": 4.95000004768372}, {"option": "META260904C00495000", "bid": 97.35, "bid_size": 1.0, "ask": 103.45, "ask_size": 1.0, "iv": 0.4583, "open_interest": 1.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0017, "vega": 0.2234, "theta": -0.1286, "rho": 0.4344, "theo": 99.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.05, "last_trade_time": "2026-07-31T15:13:13", "percent_change": 0.0, "prev_day_close": 65.125}, {"option": "META260904P00495000", "bid": 1.81, "bid_size": 37.0, "ask": 2.31, "ask_size": 24.0, "iv": 0.4126, "open_interest": 243.0, "volume": 163.0, "delta": -0.0651, "gamma": 0.0017, "vega": 0.2245, "theta": -0.1412, "rho": -0.0344, "theo": 2.118, "change": -3.705, "open": 4.35, "high": 4.35, "low": 2.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-08-03T15:48:53", "percent_change": -64.7162, "prev_day_close": 5.72500014305115}, {"option": "META260904C00500000", "bid": 92.35, "bid_size": 12.0, "ask": 98.8, "ask_size": 18.0, "iv": 0.4443, "open_interest": 18.0, "volume": 2.0, "delta": 0.9262, "gamma": 0.0019, "vega": 0.2478, "theta": -0.1436, "rho": 0.4335, "theo": 94.7317, "change": 32.515, "open": 93.0, "high": 93.64, "low": 93.0, "tick": "up", "last_trade_price": 93.64, "last_trade_time": "2026-08-03T10:03:58", "percent_change": 53.1943, "prev_day_close": 61.125}, {"option": "META260904P00500000", "bid": 2.29, "bid_size": 22.0, "ask": 2.67, "ask_size": 17.0, "iv": 0.4123, "open_interest": 407.0, "volume": 251.0, "delta": -0.0745, "gamma": 0.002, "vega": 0.25, "theta": -0.1558, "rho": -0.0398, "theo": 2.4679, "change": -4.2, "open": 5.31, "high": 5.6, "low": 2.31, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T15:51:58", "percent_change": -63.1579, "prev_day_close": 6.64999985694885}, {"option": "META260904C00505000", "bid": 88.0, "bid_size": 6.0, "ask": 94.25, "ask_size": 6.0, "iv": 0.4425, "open_interest": 1.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0022, "vega": 0.2736, "theta": -0.1597, "rho": 0.432, "theo": 90.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.77, "last_trade_time": "2026-07-31T09:36:47", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "META260904P00505000", "bid": 2.68, "bid_size": 45.0, "ask": 3.05, "ask_size": 11.0, "iv": 0.4082, "open_interest": 77.0, "volume": 56.0, "delta": -0.0852, "gamma": 0.0022, "vega": 0.2755, "theta": -0.1715, "rho": -0.0449, "theo": 2.8782, "change": -4.825, "open": 6.4, "high": 6.4, "low": 2.8, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -62.8664, "prev_day_close": 7.6749997138977}, {"option": "META260904C00510000", "bid": 82.95, "bid_size": 5.0, "ask": 89.75, "ask_size": 5.0, "iv": 0.4287, "open_interest": 15.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0024, "vega": 0.3016, "theta": -0.1768, "rho": 0.4296, "theo": 85.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.38, "last_trade_time": "2026-07-30T12:59:02", "percent_change": 0.0, "prev_day_close": 54.0749988555908}, {"option": "META260904P00510000", "bid": 3.2, "bid_size": 18.0, "ask": 3.55, "ask_size": 23.0, "iv": 0.4066, "open_interest": 123.0, "volume": 123.0, "delta": -0.0972, "gamma": 0.0024, "vega": 0.3028, "theta": -0.1882, "rho": -0.0514, "theo": 3.3519, "change": -5.595, "open": 7.5, "high": 7.5, "low": 3.2, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-08-03T15:29:15", "percent_change": -63.3994, "prev_day_close": 8.82499980926514}, {"option": "META260904C00515000", "bid": 78.5, "bid_size": 7.0, "ask": 85.5, "ask_size": 5.0, "iv": 0.4267, "open_interest": 10.0, "volume": 2.0, "delta": 0.8906, "gamma": 0.0026, "vega": 0.3306, "theta": -0.1948, "rho": 0.4264, "theo": 81.211, "change": 34.16, "open": 71.69, "high": 84.16, "low": 71.69, "tick": "up", "last_trade_price": 84.16, "last_trade_time": "2026-08-03T12:01:04", "percent_change": 68.32, "prev_day_close": 50.0}, {"option": "META260904P00515000", "bid": 3.6, "bid_size": 20.0, "ask": 4.3, "ask_size": 23.0, "iv": 0.4048, "open_interest": 143.0, "volume": 79.0, "delta": -0.1106, "gamma": 0.0027, "vega": 0.3335, "theta": -0.2059, "rho": -0.058, "theo": 3.9004, "change": -6.35, "open": 7.26, "high": 8.4, "low": 3.73, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T15:40:29", "percent_change": -62.8713, "prev_day_close": 10.0999999046326}, {"option": "META260904C00520000", "bid": 74.55, "bid_size": 10.0, "ask": 80.0, "ask_size": 31.0, "iv": 0.4127, "open_interest": 12.0, "volume": 3.0, "delta": 0.8759, "gamma": 0.0029, "vega": 0.3611, "theta": -0.2136, "rho": 0.4223, "theo": 76.8547, "change": 30.925, "open": 70.0, "high": 78.0, "low": 70.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-08-03T11:14:34", "percent_change": 65.693, "prev_day_close": 47.0750007629394}, {"option": "META260904P00520000", "bid": 4.3, "bid_size": 15.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.4016, "open_interest": 225.0, "volume": 117.0, "delta": -0.1254, "gamma": 0.0029, "vega": 0.3629, "theta": -0.2243, "rho": -0.0656, "theo": 4.5305, "change": -7.0, "open": 9.21, "high": 9.31, "low": 4.27, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-08-03T15:58:42", "percent_change": -60.6061, "prev_day_close": 11.5499997138977}, {"option": "META260904C00525000", "bid": 70.5, "bid_size": 15.0, "ask": 76.0, "ask_size": 14.0, "iv": 0.4158, "open_interest": 33.0, "volume": 3.0, "delta": 0.8598, "gamma": 0.0032, "vega": 0.3926, "theta": -0.2329, "rho": 0.4172, "theo": 72.5882, "change": 32.325, "open": 60.85, "high": 75.0, "low": 60.85, "tick": "no_change", "last_trade_price": 75.0, "last_trade_time": "2026-08-03T09:55:25", "percent_change": 75.7469, "prev_day_close": 42.6750011444092}, {"option": "META260904P00525000", "bid": 4.85, "bid_size": 33.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.3976, "open_interest": 262.0, "volume": 64.0, "delta": -0.1413, "gamma": 0.0032, "vega": 0.3961, "theta": -0.2429, "rho": -0.0747, "theo": 5.2349, "change": -7.82, "open": 9.95, "high": 9.95, "low": 4.85, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-08-03T15:55:13", "percent_change": -59.4677, "prev_day_close": 13.1499996185303}, {"option": "META260904C00530000", "bid": 66.95, "bid_size": 19.0, "ask": 71.75, "ask_size": 12.0, "iv": 0.419, "open_interest": 59.0, "volume": 23.0, "delta": 0.8422, "gamma": 0.0035, "vega": 0.4242, "theta": -0.2526, "rho": 0.4114, "theo": 68.4187, "change": 27.0, "open": 46.1, "high": 74.54, "low": 46.1, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-08-03T14:39:22", "percent_change": 67.5, "prev_day_close": 40.0}, {"option": "META260904P00530000", "bid": 5.55, "bid_size": 48.0, "ask": 6.45, "ask_size": 17.0, "iv": 0.3961, "open_interest": 128.0, "volume": 112.0, "delta": -0.1592, "gamma": 0.0035, "vega": 0.4261, "theta": -0.2622, "rho": -0.0827, "theo": 6.0542, "change": -9.0, "open": 12.26, "high": 12.26, "low": 5.59, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:52:56", "percent_change": -60.0, "prev_day_close": 15.0}, {"option": "META260904C00535000", "bid": 62.6, "bid_size": 24.0, "ask": 68.2, "ask_size": 24.0, "iv": 0.4163, "open_interest": 95.0, "volume": 26.0, "delta": 0.8231, "gamma": 0.0037, "vega": 0.4565, "theta": -0.2724, "rho": 0.4044, "theo": 64.3548, "change": 31.83, "open": 43.5, "high": 70.42, "low": 43.25, "tick": "up", "last_trade_price": 68.03, "last_trade_time": "2026-08-03T15:35:06", "percent_change": 87.9282, "prev_day_close": 36.2000007629394}, {"option": "META260904P00535000", "bid": 6.75, "bid_size": 20.0, "ask": 7.35, "ask_size": 22.0, "iv": 0.3975, "open_interest": 100.0, "volume": 55.0, "delta": -0.1784, "gamma": 0.0038, "vega": 0.4576, "theta": -0.2817, "rho": -0.0931, "theo": 6.9752, "change": -9.76, "open": 10.99, "high": 10.99, "low": 6.5, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-08-03T15:59:26", "percent_change": -58.2687, "prev_day_close": 16.75}, {"option": "META260904C00540000", "bid": 59.1, "bid_size": 20.0, "ask": 64.9, "ask_size": 36.0, "iv": 0.4137, "open_interest": 238.0, "volume": 17.0, "delta": 0.8026, "gamma": 0.004, "vega": 0.4879, "theta": -0.292, "rho": 0.3966, "theo": 60.4046, "change": 29.95, "open": 41.2, "high": 65.55, "low": 41.2, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-08-03T12:17:32", "percent_change": 87.9589, "prev_day_close": 34.0500011444092}, {"option": "META260904P00540000", "bid": 7.4, "bid_size": 25.0, "ask": 8.45, "ask_size": 18.0, "iv": 0.3926, "open_interest": 104.0, "volume": 110.0, "delta": -0.1992, "gamma": 0.004, "vega": 0.4903, "theta": -0.301, "rho": -0.103, "theo": 8.0149, "change": -10.905, "open": 14.75, "high": 14.75, "low": 7.64, "tick": "up", "last_trade_price": 7.97, "last_trade_time": "2026-08-03T15:51:32", "percent_change": -57.7748, "prev_day_close": 18.875}, {"option": "META260904C00545000", "bid": 54.2, "bid_size": 26.0, "ask": 60.55, "ask_size": 23.0, "iv": 0.4068, "open_interest": 86.0, "volume": 19.0, "delta": 0.7806, "gamma": 0.0043, "vega": 0.519, "theta": -0.3112, "rho": 0.3878, "theo": 56.5742, "change": 27.145, "open": 36.8, "high": 61.83, "low": 36.8, "tick": "down", "last_trade_price": 58.57, "last_trade_time": "2026-08-03T14:47:11", "percent_change": 86.3803, "prev_day_close": 31.4249992370606}, {"option": "META260904P00545000", "bid": 8.65, "bid_size": 57.0, "ask": 9.5, "ask_size": 17.0, "iv": 0.3914, "open_interest": 102.0, "volume": 61.0, "delta": -0.2213, "gamma": 0.0043, "vega": 0.5203, "theta": -0.3198, "rho": -0.1142, "theo": 9.173, "change": -12.4, "open": 12.75, "high": 12.75, "low": 8.5, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-08-03T15:33:28", "percent_change": -58.7678, "prev_day_close": 21.0999994277954}, {"option": "META260904C00550000", "bid": 50.8, "bid_size": 47.0, "ask": 57.1, "ask_size": 47.0, "iv": 0.4119, "open_interest": 107.0, "volume": 48.0, "delta": 0.7574, "gamma": 0.0045, "vega": 0.5486, "theta": -0.3296, "rho": 0.3781, "theo": 52.8721, "change": 25.28, "open": 33.9, "high": 56.84, "low": 33.9, "tick": "up", "last_trade_price": 53.83, "last_trade_time": "2026-08-03T15:56:39", "percent_change": 88.5464, "prev_day_close": 28.5500001907349}, {"option": "META260904P00550000", "bid": 10.05, "bid_size": 9.0, "ask": 10.85, "ask_size": 9.0, "iv": 0.3917, "open_interest": 720.0, "volume": 262.0, "delta": -0.2453, "gamma": 0.0046, "vega": 0.5522, "theta": -0.3382, "rho": -0.1254, "theo": 10.4855, "change": -13.775, "open": 20.65, "high": 20.65, "low": 9.6, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-03T15:57:25", "percent_change": -57.217, "prev_day_close": 24.0750007629395}, {"option": "META260904C00555000", "bid": 47.9, "bid_size": 25.0, "ask": 52.4, "ask_size": 32.0, "iv": 0.4062, "open_interest": 71.0, "volume": 43.0, "delta": 0.7329, "gamma": 0.0048, "vega": 0.5764, "theta": -0.347, "rho": 0.3677, "theo": 49.3023, "change": 26.025, "open": 31.05, "high": 52.67, "low": 31.05, "tick": "up", "last_trade_price": 52.1, "last_trade_time": "2026-08-03T15:39:40", "percent_change": 99.8082, "prev_day_close": 26.0750007629395}, {"option": "META260904P00555000", "bid": 11.1, "bid_size": 32.0, "ask": 12.25, "ask_size": 18.0, "iv": 0.3874, "open_interest": 199.0, "volume": 11.0, "delta": -0.2701, "gamma": 0.0048, "vega": 0.5786, "theta": -0.3553, "rho": -0.1371, "theo": 11.9116, "change": -14.37, "open": 20.12, "high": 20.12, "low": 11.63, "tick": "down", "last_trade_price": 11.63, "last_trade_time": "2026-08-03T11:47:41", "percent_change": -55.2692, "prev_day_close": 26.0}, {"option": "META260904C00560000", "bid": 43.5, "bid_size": 6.0, "ask": 48.95, "ask_size": 17.0, "iv": 0.3967, "open_interest": 75.0, "volume": 86.0, "delta": 0.7073, "gamma": 0.005, "vega": 0.6024, "theta": -0.363, "rho": 0.3564, "theo": 45.8714, "change": 22.305, "open": 28.57, "high": 51.3, "low": 28.57, "tick": "no_change", "last_trade_price": 46.33, "last_trade_time": "2026-08-03T14:11:33", "percent_change": 92.8408, "prev_day_close": 24.0250005722046}, {"option": "META260904P00560000", "bid": 12.55, "bid_size": 75.0, "ask": 13.75, "ask_size": 13.0, "iv": 0.3859, "open_interest": 77.0, "volume": 20.0, "delta": -0.2954, "gamma": 0.0051, "vega": 0.6057, "theta": -0.3708, "rho": -0.1513, "theo": 13.4424, "change": -15.95, "open": 15.0, "high": 15.0, "low": 12.8, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-08-03T15:38:15", "percent_change": -55.4783, "prev_day_close": 28.75}, {"option": "META260904C00565000", "bid": 41.1, "bid_size": 34.0, "ask": 45.1, "ask_size": 28.0, "iv": 0.3984, "open_interest": 57.0, "volume": 16.0, "delta": 0.6807, "gamma": 0.0052, "vega": 0.6255, "theta": -0.3776, "rho": 0.3446, "theo": 42.5828, "change": 22.69, "open": 28.35, "high": 46.6, "low": 25.84, "tick": "down", "last_trade_price": 44.54, "last_trade_time": "2026-08-03T15:53:50", "percent_change": 103.844, "prev_day_close": 21.8500003814697}, {"option": "META260904P00565000", "bid": 14.2, "bid_size": 52.0, "ask": 15.65, "ask_size": 14.0, "iv": 0.3865, "open_interest": 112.0, "volume": 21.0, "delta": -0.3223, "gamma": 0.0053, "vega": 0.6273, "theta": -0.385, "rho": -0.1624, "theo": 15.1534, "change": -16.05, "open": 20.45, "high": 20.45, "low": 14.75, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-08-03T14:12:55", "percent_change": -51.0334, "prev_day_close": 31.4499998092651}, {"option": "META260904C00570000", "bid": 38.05, "bid_size": 51.0, "ask": 41.85, "ask_size": 55.0, "iv": 0.3975, "open_interest": 582.0, "volume": 31.0, "delta": 0.6534, "gamma": 0.0054, "vega": 0.6461, "theta": -0.3903, "rho": 0.3319, "theo": 39.4398, "change": 21.95, "open": 27.94, "high": 43.0, "low": 27.94, "tick": "down", "last_trade_price": 41.65, "last_trade_time": "2026-08-03T15:36:52", "percent_change": 111.421, "prev_day_close": 19.6999998092651}, {"option": "META260904P00570000", "bid": 16.05, "bid_size": 31.0, "ask": 17.5, "ask_size": 22.0, "iv": 0.3861, "open_interest": 131.0, "volume": 24.0, "delta": -0.35, "gamma": 0.0055, "vega": 0.6472, "theta": -0.3976, "rho": -0.1757, "theo": 17.0041, "change": -17.48, "open": 22.72, "high": 22.72, "low": 15.62, "tick": "up", "last_trade_price": 16.82, "last_trade_time": "2026-08-03T15:54:48", "percent_change": -50.9621, "prev_day_close": 34.2999992370606}, {"option": "META260904C00575000", "bid": 35.55, "bid_size": 25.0, "ask": 38.75, "ask_size": 43.0, "iv": 0.3998, "open_interest": 313.0, "volume": 45.0, "delta": 0.6253, "gamma": 0.0056, "vega": 0.6633, "theta": -0.4011, "rho": 0.3189, "theo": 36.4459, "change": 17.145, "open": 24.0, "high": 39.84, "low": 24.0, "tick": "down", "last_trade_price": 35.02, "last_trade_time": "2026-08-03T15:57:38", "percent_change": 95.9161, "prev_day_close": 17.875}, {"option": "META260904P00575000", "bid": 18.0, "bid_size": 16.0, "ask": 19.55, "ask_size": 9.0, "iv": 0.3856, "open_interest": 62.0, "volume": 27.0, "delta": -0.3784, "gamma": 0.0056, "vega": 0.6647, "theta": -0.4081, "rho": -0.1883, "theo": 19.011, "change": -19.68, "open": 24.51, "high": 24.51, "low": 18.12, "tick": "down", "last_trade_price": 18.12, "last_trade_time": "2026-08-03T15:45:27", "percent_change": -52.0635, "prev_day_close": 37.7999992370606}, {"option": "META260904C00580000", "bid": 32.15, "bid_size": 36.0, "ask": 35.25, "ask_size": 33.0, "iv": 0.3903, "open_interest": 1291.0, "volume": 45.0, "delta": 0.5968, "gamma": 0.0057, "vega": 0.6772, "theta": -0.4099, "rho": 0.3054, "theo": 33.6009, "change": 19.825, "open": 21.31, "high": 37.04, "low": 21.31, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-08-03T14:57:43", "percent_change": 122.566, "prev_day_close": 16.1750001907349}, {"option": "META260904P00580000", "bid": 20.5, "bid_size": 20.0, "ask": 21.7, "ask_size": 32.0, "iv": 0.3879, "open_interest": 35.0, "volume": 57.0, "delta": -0.4073, "gamma": 0.0058, "vega": 0.6778, "theta": -0.4166, "rho": -0.2008, "theo": 21.1657, "change": -20.225, "open": 27.25, "high": 27.25, "low": 19.6, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-08-03T15:53:50", "percent_change": -49.2992, "prev_day_close": 41.0250015258789}, {"option": "META260904C00585000", "bid": 29.75, "bid_size": 28.0, "ask": 32.35, "ask_size": 27.0, "iv": 0.3906, "open_interest": 143.0, "volume": 56.0, "delta": 0.5679, "gamma": 0.0058, "vega": 0.6876, "theta": -0.4164, "rho": 0.2915, "theo": 30.9079, "change": 16.05, "open": 18.0, "high": 34.27, "low": 18.0, "tick": "down", "last_trade_price": 30.75, "last_trade_time": "2026-08-03T14:20:05", "percent_change": 109.184, "prev_day_close": 14.6999998092651}, {"option": "META260904P00585000", "bid": 22.6, "bid_size": 24.0, "ask": 23.85, "ask_size": 14.0, "iv": 0.3849, "open_interest": 9.0, "volume": 51.0, "delta": -0.4366, "gamma": 0.0058, "vega": 0.6881, "theta": -0.4229, "rho": -0.2135, "theo": 23.4726, "change": -22.2, "open": 30.22, "high": 30.22, "low": 22.35, "tick": "no_change", "last_trade_price": 22.35, "last_trade_time": "2026-08-03T15:07:52", "percent_change": -49.8316, "prev_day_close": 44.5499992370606}, {"option": "META260904C00590000", "bid": 28.0, "bid_size": 10.0, "ask": 29.6, "ask_size": 34.0, "iv": 0.3946, "open_interest": 152.0, "volume": 75.0, "delta": 0.5389, "gamma": 0.0058, "vega": 0.6943, "theta": -0.4206, "rho": 0.2776, "theo": 28.3648, "change": 16.845, "open": 21.0, "high": 31.41, "low": 21.0, "tick": "down", "last_trade_price": 30.02, "last_trade_time": "2026-08-03T15:53:50", "percent_change": 127.856, "prev_day_close": 13.1750001907349}, {"option": "META260904P00590000", "bid": 24.8, "bid_size": 35.0, "ask": 26.5, "ask_size": 17.0, "iv": 0.3842, "open_interest": 33.0, "volume": 128.0, "delta": -0.466, "gamma": 0.0059, "vega": 0.6938, "theta": -0.4268, "rho": -0.2236, "theo": 25.9366, "change": -24.275, "open": 33.15, "high": 33.15, "low": 23.1, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-08-03T15:41:43", "percent_change": -49.8204, "prev_day_close": 48.7250003814697}, {"option": "META260904C00595000", "bid": 25.4, "bid_size": 15.0, "ask": 27.1, "ask_size": 35.0, "iv": 0.3921, "open_interest": 64.0, "volume": 53.0, "delta": 0.5098, "gamma": 0.0058, "vega": 0.6974, "theta": -0.4226, "rho": 0.2632, "theo": 25.9723, "change": 15.25, "open": 24.64, "high": 30.0, "low": 24.34, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-08-03T15:53:35", "percent_change": 128.692, "prev_day_close": 11.8500003814697}, {"option": "META260904P00595000", "bid": 27.5, "bid_size": 16.0, "ask": 29.15, "ask_size": 9.0, "iv": 0.385, "open_interest": 12.0, "volume": 26.0, "delta": -0.4955, "gamma": 0.0059, "vega": 0.6966, "theta": -0.4287, "rho": -0.2387, "theo": 28.5462, "change": -23.42, "open": 29.5, "high": 29.5, "low": 26.1, "tick": "down", "last_trade_price": 28.33, "last_trade_time": "2026-08-03T15:58:42", "percent_change": -45.256, "prev_day_close": 51.75}, {"option": "META260904C00600000", "bid": 23.4, "bid_size": 18.0, "ask": 24.4, "ask_size": 9.0, "iv": 0.3905, "open_interest": 1420.0, "volume": 331.0, "delta": 0.481, "gamma": 0.0058, "vega": 0.6969, "theta": -0.4223, "rho": 0.2491, "theo": 23.7292, "change": 13.375, "open": 13.05, "high": 28.0, "low": 13.05, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-08-03T15:59:03", "percent_change": 128.916, "prev_day_close": 10.375}, {"option": "META260904P00600000", "bid": 30.2, "bid_size": 27.0, "ask": 31.85, "ask_size": 27.0, "iv": 0.3839, "open_interest": 59.0, "volume": 43.0, "delta": -0.5248, "gamma": 0.0059, "vega": 0.6949, "theta": -0.4281, "rho": -0.2486, "theo": 31.3156, "change": -25.235, "open": 32.5, "high": 32.5, "low": 29.98, "tick": "down", "last_trade_price": 30.09, "last_trade_time": "2026-08-03T15:16:05", "percent_change": -45.6123, "prev_day_close": 55.3249988555908}, {"option": "META260904C00605000", "bid": 21.05, "bid_size": 9.0, "ask": 22.7, "ask_size": 23.0, "iv": 0.3915, "open_interest": 49.0, "volume": 56.0, "delta": 0.4525, "gamma": 0.0058, "vega": 0.6927, "theta": -0.4198, "rho": 0.2348, "theo": 21.632, "change": 13.62, "open": 11.8, "high": 24.67, "low": 11.8, "tick": "up", "last_trade_price": 23.17, "last_trade_time": "2026-08-03T15:41:46", "percent_change": 142.618, "prev_day_close": 9.5499997138977}, {"option": "META260904P00605000", "bid": 33.45, "bid_size": 10.0, "ask": 34.85, "ask_size": 5.0, "iv": 0.3869, "open_interest": 10.0, "volume": 4.0, "delta": -0.5538, "gamma": 0.0059, "vega": 0.6903, "theta": -0.4254, "rho": -0.2595, "theo": 34.2278, "change": -28.985, "open": 35.0, "high": 35.8, "low": 31.39, "tick": "down", "last_trade_price": 31.39, "last_trade_time": "2026-08-03T12:39:35", "percent_change": -48.0083, "prev_day_close": 60.375}, {"option": "META260904C00610000", "bid": 19.3, "bid_size": 7.0, "ask": 20.45, "ask_size": 9.0, "iv": 0.3909, "open_interest": 178.0, "volume": 84.0, "delta": 0.4244, "gamma": 0.0058, "vega": 0.6852, "theta": -0.4153, "rho": 0.2207, "theo": 19.6802, "change": 12.775, "open": 11.0, "high": 23.0, "low": 11.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T15:45:05", "percent_change": 155.319, "prev_day_close": 8.22499990463257}, {"option": "META260904P00610000", "bid": 35.5, "bid_size": 18.0, "ask": 38.55, "ask_size": 22.0, "iv": 0.3842, "open_interest": 69.0, "volume": 15.0, "delta": -0.5823, "gamma": 0.0058, "vega": 0.6803, "theta": -0.4207, "rho": -0.2676, "theo": 37.2881, "change": -27.605, "open": 43.74, "high": 43.74, "low": 36.45, "tick": "up", "last_trade_price": 36.72, "last_trade_time": "2026-08-03T13:44:12", "percent_change": -42.9149, "prev_day_close": 64.3250007629394}, {"option": "META260904C00615000", "bid": 17.65, "bid_size": 10.0, "ask": 18.75, "ask_size": 37.0, "iv": 0.3931, "open_interest": 81.0, "volume": 48.0, "delta": 0.3971, "gamma": 0.0057, "vega": 0.6747, "theta": -0.4089, "rho": 0.207, "theo": 17.8685, "change": 12.25, "open": 11.79, "high": 21.5, "low": 11.79, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-03T15:23:12", "percent_change": 158.065, "prev_day_close": 7.75}, {"option": "META260904P00615000", "bid": 38.0, "bid_size": 35.0, "ask": 42.3, "ask_size": 35.0, "iv": 0.383, "open_interest": 32.0, "volume": 1.0, "delta": -0.6102, "gamma": 0.0058, "vega": 0.6692, "theta": -0.4141, "rho": -0.2741, "theo": 40.4938, "change": -29.235, "open": 39.04, "high": 39.04, "low": 39.04, "tick": "down", "last_trade_price": 39.04, "last_trade_time": "2026-08-03T15:28:50", "percent_change": -42.8195, "prev_day_close": 68.2750015258789}, {"option": "META260904C00620000", "bid": 15.6, "bid_size": 31.0, "ask": 17.05, "ask_size": 98.0, "iv": 0.3904, "open_interest": 117.0, "volume": 103.0, "delta": 0.3705, "gamma": 0.0055, "vega": 0.661, "theta": -0.4006, "rho": 0.1934, "theo": 16.1938, "change": 10.325, "open": 8.04, "high": 18.5, "low": 8.04, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 153.532, "prev_day_close": 6.72499990463257}, {"option": "META260904P00620000", "bid": 41.2, "bid_size": 32.0, "ask": 45.15, "ask_size": 32.0, "iv": 0.3784, "open_interest": 68.0, "volume": 5.0, "delta": -0.6373, "gamma": 0.0056, "vega": 0.6553, "theta": -0.4057, "rho": -0.2863, "theo": 43.8332, "change": -30.63, "open": 43.3, "high": 46.9, "low": 41.52, "tick": "down", "last_trade_price": 41.52, "last_trade_time": "2026-08-03T11:43:08", "percent_change": -42.4532, "prev_day_close": 72.1499977111816}, {"option": "META260904C00625000", "bid": 14.15, "bid_size": 23.0, "ask": 15.25, "ask_size": 17.0, "iv": 0.3895, "open_interest": 183.0, "volume": 139.0, "delta": 0.3448, "gamma": 0.0054, "vega": 0.6449, "theta": -0.3909, "rho": 0.1803, "theo": 14.6519, "change": 8.925, "open": 7.87, "high": 17.75, "low": 7.87, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T15:59:35", "percent_change": 146.914, "prev_day_close": 6.07500004768372}, {"option": "META260904P00625000", "bid": 44.5, "bid_size": 18.0, "ask": 49.05, "ask_size": 17.0, "iv": 0.3802, "open_interest": 64.0, "volume": 10.0, "delta": -0.6635, "gamma": 0.0055, "vega": 0.6365, "theta": -0.3957, "rho": -0.291, "theo": 47.3151, "change": -27.115, "open": 54.29, "high": 54.29, "low": 49.91, "tick": "no_change", "last_trade_price": 49.91, "last_trade_time": "2026-08-03T09:51:44", "percent_change": -35.2029, "prev_day_close": 77.0249977111816}, {"option": "META260904C00630000", "bid": 12.75, "bid_size": 11.0, "ask": 14.2, "ask_size": 25.0, "iv": 0.3927, "open_interest": 114.0, "volume": 354.0, "delta": 0.32, "gamma": 0.0052, "vega": 0.6264, "theta": -0.3798, "rho": 0.1677, "theo": 13.2359, "change": 8.455, "open": 6.8, "high": 16.1, "low": 6.72, "tick": "up", "last_trade_price": 13.93, "last_trade_time": "2026-08-03T15:52:08", "percent_change": 154.429, "prev_day_close": 5.47500014305115}, {"option": "META260904P00630000", "bid": 48.05, "bid_size": 37.0, "ask": 51.8, "ask_size": 9.0, "iv": 0.373, "open_interest": 8.0, "volume": 3.0, "delta": -0.6888, "gamma": 0.0054, "vega": 0.617, "theta": -0.3844, "rho": -0.297, "theo": 50.9215, "change": -31.975, "open": 63.0, "high": 63.0, "low": 49.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-08-03T15:24:31", "percent_change": -39.4875, "prev_day_close": 80.9750022888184}, {"option": "META260904C00635000", "bid": 11.4, "bid_size": 11.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.3917, "open_interest": 95.0, "volume": 23.0, "delta": 0.2964, "gamma": 0.005, "vega": 0.6058, "theta": -0.3675, "rho": 0.1554, "theo": 11.9419, "change": 7.735, "open": 7.8, "high": 14.0, "low": 7.8, "tick": "no_change", "last_trade_price": 12.66, "last_trade_time": "2026-08-03T14:42:09", "percent_change": 157.056, "prev_day_close": 4.92499995231628}, {"option": "META260904P00635000", "bid": 52.15, "bid_size": 11.0, "ask": 56.3, "ask_size": 9.0, "iv": 0.3826, "open_interest": 13.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0052, "vega": 0.5928, "theta": -0.372, "rho": -0.3005, "theo": 54.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.47, "last_trade_time": "2026-07-31T10:55:30", "percent_change": 0.0, "prev_day_close": 86.0249977111816}, {"option": "META260904C00640000", "bid": 10.45, "bid_size": 4.0, "ask": 11.3, "ask_size": 22.0, "iv": 0.3926, "open_interest": 59.0, "volume": 122.0, "delta": 0.274, "gamma": 0.0048, "vega": 0.584, "theta": -0.3543, "rho": 0.144, "theo": 10.7622, "change": 7.13, "open": 4.85, "high": 12.82, "low": 4.85, "tick": "down", "last_trade_price": 11.53, "last_trade_time": "2026-08-03T15:45:43", "percent_change": 162.045, "prev_day_close": 4.40000009536743}, {"option": "META260904P00640000", "bid": 55.4, "bid_size": 6.0, "ask": 61.5, "ask_size": 10.0, "iv": 0.3875, "open_interest": 27.0, "volume": 1.0, "delta": -0.736, "gamma": 0.005, "vega": 0.5704, "theta": -0.3587, "rho": -0.3048, "theo": 58.5004, "change": -32.255, "open": 57.62, "high": 57.62, "low": 57.62, "tick": "down", "last_trade_price": 57.62, "last_trade_time": "2026-08-03T12:05:47", "percent_change": -35.8887, "prev_day_close": 89.875}, {"option": "META260904C00645000", "bid": 9.3, "bid_size": 28.0, "ask": 10.45, "ask_size": 24.0, "iv": 0.3948, "open_interest": 14.0, "volume": 70.0, "delta": 0.2527, "gamma": 0.0046, "vega": 0.5606, "theta": -0.3405, "rho": 0.1328, "theo": 9.6902, "change": 5.91, "open": 6.0, "high": 11.25, "low": 6.0, "tick": "down", "last_trade_price": 9.91, "last_trade_time": "2026-08-03T15:59:19", "percent_change": 147.75, "prev_day_close": 4.0}, {"option": "META260904P00645000", "bid": 58.0, "bid_size": 6.0, "ask": 64.55, "ask_size": 3.0, "iv": 0.3821, "open_interest": 6.0, "volume": 0.0, "delta": -0.7579, "gamma": 0.0048, "vega": 0.5464, "theta": -0.3446, "rho": -0.3051, "theo": 62.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.77, "last_trade_time": "2026-07-30T15:01:38", "percent_change": 0.0, "prev_day_close": 95.3000030517578}, {"option": "META260904C00650000", "bid": 8.4, "bid_size": 25.0, "ask": 9.25, "ask_size": 36.0, "iv": 0.3908, "open_interest": 129.0, "volume": 225.0, "delta": 0.2328, "gamma": 0.0044, "vega": 0.5364, "theta": -0.3262, "rho": 0.1224, "theo": 8.7201, "change": 5.245, "open": 4.0, "high": 10.63, "low": 4.0, "tick": "up", "last_trade_price": 8.82, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 146.713, "prev_day_close": 3.57500004768372}, {"option": "META260904P00650000", "bid": 62.25, "bid_size": 9.0, "ask": 68.7, "ask_size": 11.0, "iv": 0.3718, "open_interest": 4.0, "volume": 1.0, "delta": -0.7784, "gamma": 0.0046, "vega": 0.5163, "theta": -0.33, "rho": -0.3049, "theo": 66.519, "change": -32.38, "open": 66.47, "high": 66.47, "low": 66.47, "tick": "down", "last_trade_price": 66.47, "last_trade_time": "2026-08-03T13:53:45", "percent_change": -32.7567, "prev_day_close": 98.8499984741211}, {"option": "META260904C00655000", "bid": 7.35, "bid_size": 35.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.3914, "open_interest": 40.0, "volume": 44.0, "delta": 0.214, "gamma": 0.0042, "vega": 0.512, "theta": -0.3115, "rho": 0.1128, "theo": 7.8433, "change": 4.7, "open": 3.85, "high": 9.08, "low": 3.85, "tick": "down", "last_trade_price": 7.89, "last_trade_time": "2026-08-03T14:21:52", "percent_change": 147.335, "prev_day_close": 3.19000005722046}, {"option": "META260904P00655000", "bid": 68.15, "bid_size": 5.0, "ask": 72.75, "ask_size": 9.0, "iv": 0.3891, "open_interest": 7.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0044, "vega": 0.4916, "theta": -0.3153, "rho": -0.3014, "theo": 70.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.43, "last_trade_time": "2026-07-28T10:08:32", "percent_change": 0.0, "prev_day_close": 103.450000762939}, {"option": "META260904C00660000", "bid": 6.75, "bid_size": 11.0, "ask": 7.75, "ask_size": 36.0, "iv": 0.3992, "open_interest": 97.0, "volume": 74.0, "delta": 0.1966, "gamma": 0.004, "vega": 0.4868, "theta": -0.2968, "rho": 0.1035, "theo": 7.0534, "change": 4.635, "open": 3.73, "high": 8.63, "low": 3.73, "tick": "down", "last_trade_price": 7.53, "last_trade_time": "2026-08-03T15:53:50", "percent_change": 160.104, "prev_day_close": 2.8950001001358}, {"option": "META260904P00660000", "bid": 71.1, "bid_size": 22.0, "ask": 76.6, "ask_size": 19.0, "iv": 0.3709, "open_interest": 5.0, "volume": 4.0, "delta": -0.8159, "gamma": 0.0041, "vega": 0.4657, "theta": -0.3002, "rho": -0.3024, "theo": 74.9217, "change": -33.2, "open": 84.0, "high": 84.0, "low": 73.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-08-03T15:55:15", "percent_change": -30.6839, "prev_day_close": 108.200000762939}, {"option": "META260904C00665000", "bid": 5.9, "bid_size": 29.0, "ask": 6.85, "ask_size": 15.0, "iv": 0.3974, "open_interest": 31.0, "volume": 54.0, "delta": 0.1803, "gamma": 0.0038, "vega": 0.4618, "theta": -0.2821, "rho": 0.095, "theo": 6.3439, "change": 3.915, "open": 4.3, "high": 8.0, "low": 4.3, "tick": "down", "last_trade_price": 6.48, "last_trade_time": "2026-08-03T14:36:30", "percent_change": 152.632, "prev_day_close": 2.56499993801117}, {"option": "META260904P00665000", "bid": 74.75, "bid_size": 1.0, "ask": 81.6, "ask_size": 5.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0039, "vega": 0.4345, "theta": -0.2855, "rho": -0.2988, "theo": 79.2517, "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": 113.424999237061}, {"option": "META260904C00670000", "bid": 5.35, "bid_size": 38.0, "ask": 6.15, "ask_size": 35.0, "iv": 0.3994, "open_interest": 26.0, "volume": 65.0, "delta": 0.1653, "gamma": 0.0036, "vega": 0.4375, "theta": -0.2676, "rho": 0.0872, "theo": 5.707, "change": 3.89, "open": 2.95, "high": 6.87, "low": 2.95, "tick": "up", "last_trade_price": 6.23, "last_trade_time": "2026-08-03T15:14:12", "percent_change": 166.239, "prev_day_close": 2.3400000333786}, {"option": "META260904P00670000", "bid": 80.6, "bid_size": 10.0, "ask": 86.05, "ask_size": 23.0, "iv": 0.39, "open_interest": 10.0, "volume": 6.0, "delta": -0.8484, "gamma": 0.0037, "vega": 0.409, "theta": -0.2709, "rho": -0.2913, "theo": 83.6554, "change": -36.02, "open": 80.85, "high": 81.93, "low": 80.85, "tick": "no_change", "last_trade_price": 81.93, "last_trade_time": "2026-08-03T11:59:37", "percent_change": -30.5384, "prev_day_close": 117.950000762939}, {"option": "META260904C00675000", "bid": 4.75, "bid_size": 32.0, "ask": 5.55, "ask_size": 16.0, "iv": 0.4005, "open_interest": 79.0, "volume": 29.0, "delta": 0.1514, "gamma": 0.0033, "vega": 0.4131, "theta": -0.2535, "rho": 0.0798, "theo": 5.1365, "change": 3.39, "open": 2.57, "high": 6.45, "low": 2.57, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-08-03T15:49:35", "percent_change": 158.411, "prev_day_close": 2.13999998569489}, {"option": "META260904P00675000", "bid": 84.95, "bid_size": 3.0, "ask": 90.2, "ask_size": 7.0, "iv": 0.3851, "open_interest": 1.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0035, "vega": 0.3846, "theta": -0.2563, "rho": -0.2867, "theo": 88.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.39, "last_trade_time": "2026-07-30T09:39:19", "percent_change": 0.0, "prev_day_close": 122.900001525879}, {"option": "META260904C00680000", "bid": 4.4, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.4028, "open_interest": 30.0, "volume": 139.0, "delta": 0.1387, "gamma": 0.0031, "vega": 0.3895, "theta": -0.2397, "rho": 0.0731, "theo": 4.6269, "change": 2.705, "open": 2.28, "high": 5.8, "low": 2.28, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T15:57:52", "percent_change": 139.075, "prev_day_close": 1.94500005245209}, {"option": "META260904P00680000", "bid": 88.35, "bid_size": 5.0, "ask": 94.9, "ask_size": 9.0, "iv": 0.3701, "open_interest": 22.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0033, "vega": 0.3536, "theta": -0.2429, "rho": -0.2788, "theo": 92.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.0, "last_trade_time": "2026-07-31T10:34:10", "percent_change": 0.0, "prev_day_close": 127.650001525879}, {"option": "META260904C00685000", "bid": 3.85, "bid_size": 32.0, "ask": 4.65, "ask_size": 38.0, "iv": 0.4065, "open_interest": 16.0, "volume": 22.0, "delta": 0.127, "gamma": 0.0029, "vega": 0.3671, "theta": -0.2264, "rho": 0.067, "theo": 4.1713, "change": 2.13, "open": 2.2, "high": 5.25, "low": 2.12, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T15:51:07", "percent_change": 117.033, "prev_day_close": 1.81999999284744}, {"option": "META260904P00685000", "bid": 94.25, "bid_size": 10.0, "ask": 99.6, "ask_size": 11.0, "iv": 0.394, "open_interest": 2.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.0031, "vega": 0.3297, "theta": -0.2298, "rho": -0.2728, "theo": 97.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.23, "last_trade_time": "2026-07-30T13:45:25", "percent_change": 0.0, "prev_day_close": 132.524993896484}, {"option": "META260904C00690000", "bid": 3.55, "bid_size": 9.0, "ask": 4.15, "ask_size": 44.0, "iv": 0.4091, "open_interest": 14.0, "volume": 29.0, "delta": 0.1162, "gamma": 0.0027, "vega": 0.3452, "theta": -0.2137, "rho": 0.0613, "theo": 3.7646, "change": 2.09, "open": 2.1, "high": 4.52, "low": 2.1, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T15:59:29", "percent_change": 125.904, "prev_day_close": 1.66000002622604}, {"option": "META260904P00690000", "bid": 97.75, "bid_size": 6.0, "ask": 104.6, "ask_size": 6.0, "iv": 0.3807, "open_interest": 3.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0029, "vega": 0.3069, "theta": -0.2171, "rho": -0.2693, "theo": 101.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.15, "last_trade_time": "2026-07-31T11:11:46", "percent_change": 0.0, "prev_day_close": 137.425003051758}, {"option": "META260904C00695000", "bid": 3.2, "bid_size": 22.0, "ask": 3.8, "ask_size": 30.0, "iv": 0.4121, "open_interest": 44.0, "volume": 63.0, "delta": 0.1065, "gamma": 0.0026, "vega": 0.3242, "theta": -0.2015, "rho": 0.0561, "theo": 3.4024, "change": 1.905, "open": 3.9, "high": 3.95, "low": 3.41, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-08-03T15:59:15", "percent_change": 126.578, "prev_day_close": 1.50499999523163}, {"option": "META260904P00695000", "bid": 102.45, "bid_size": 6.0, "ask": 109.25, "ask_size": 6.0, "iv": 0.3798, "open_interest": 2.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0028, "vega": 0.2814, "theta": -0.205, "rho": -0.2536, "theo": 106.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.31, "last_trade_time": "2026-07-30T11:11:48", "percent_change": 0.0, "prev_day_close": 142.224998474121}, {"option": "META260904C00700000", "bid": 2.9, "bid_size": 39.0, "ask": 3.35, "ask_size": 40.0, "iv": 0.4131, "open_interest": 266.0, "volume": 183.0, "delta": 0.0976, "gamma": 0.0024, "vega": 0.3046, "theta": -0.19, "rho": 0.0515, "theo": 3.0793, "change": 2.005, "open": 1.75, "high": 4.0, "low": 1.75, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-08-03T15:32:17", "percent_change": 150.187, "prev_day_close": 1.33499997854233}, {"option": "META260904P00700000", "bid": 107.0, "bid_size": 5.0, "ask": 113.9, "ask_size": 5.0, "iv": 0.3761, "open_interest": 3.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0026, "vega": 0.2578, "theta": -0.1934, "rho": -0.2389, "theo": 111.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.22, "last_trade_time": "2026-07-24T11:00:45", "percent_change": 0.0, "prev_day_close": 147.150001525879}, {"option": "META260904C00705000", "bid": 2.6, "bid_size": 31.0, "ask": 3.15, "ask_size": 50.0, "iv": 0.4173, "open_interest": 14.0, "volume": 29.0, "delta": 0.0895, "gamma": 0.0022, "vega": 0.286, "theta": -0.179, "rho": 0.0472, "theo": 2.7911, "change": 1.725, "open": 1.5, "high": 3.35, "low": 1.5, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-08-03T15:22:19", "percent_change": 130.189, "prev_day_close": 1.32499998807907}, {"option": "META260904P00705000", "bid": 112.0, "bid_size": 5.0, "ask": 118.4, "ask_size": 5.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0024, "vega": 0.2346, "theta": -0.1831, "rho": -0.2289, "theo": 116.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.649993896484}, {"option": "META260904C00710000", "bid": 2.34, "bid_size": 51.0, "ask": 2.71, "ask_size": 29.0, "iv": 0.4171, "open_interest": 18.0, "volume": 48.0, "delta": 0.0819, "gamma": 0.0021, "vega": 0.2677, "theta": -0.1685, "rho": 0.0432, "theo": 2.5278, "change": 1.49, "open": 1.21, "high": 3.0, "low": 1.21, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-03T14:50:30", "percent_change": 123.14, "prev_day_close": 1.21000003814697}, {"option": "META260904P00710000", "bid": 116.8, "bid_size": 6.0, "ask": 123.3, "ask_size": 6.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0023, "vega": 0.2186, "theta": -0.1737, "rho": -0.2278, "theo": 120.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.375}, {"option": "META260904C00715000", "bid": 2.11, "bid_size": 47.0, "ask": 2.62, "ask_size": 47.0, "iv": 0.4228, "open_interest": 12.0, "volume": 9.0, "delta": 0.0752, "gamma": 0.0019, "vega": 0.251, "theta": -0.1588, "rho": 0.0396, "theo": 2.2997, "change": 1.565, "open": 1.6, "high": 2.71, "low": 1.48, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-03T11:54:25", "percent_change": 137.885, "prev_day_close": 1.13500002026558}, {"option": "META260904P00715000", "bid": 121.6, "bid_size": 6.0, "ask": 128.1, "ask_size": 6.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0021, "vega": 0.1948, "theta": -0.1636, "rho": -0.2055, "theo": 125.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.400001525879}, {"option": "META260904C00720000", "bid": 1.9, "bid_size": 44.0, "ask": 2.4, "ask_size": 41.0, "iv": 0.4256, "open_interest": 19.0, "volume": 61.0, "delta": 0.0692, "gamma": 0.0018, "vega": 0.2357, "theta": -0.1497, "rho": 0.0365, "theo": 2.0961, "change": 1.185, "open": 2.35, "high": 2.76, "low": 2.0, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-08-03T15:13:24", "percent_change": 114.493, "prev_day_close": 1.03499999642372}, {"option": "META260904P00720000", "bid": 126.45, "bid_size": 6.0, "ask": 133.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.002, "vega": 0.1774, "theta": -0.1534, "rho": -0.1882, "theo": 130.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.599998474121}, {"option": "META260904C00725000", "bid": 1.79, "bid_size": 23.0, "ask": 2.2, "ask_size": 45.0, "iv": 0.4301, "open_interest": 42.0, "volume": 57.0, "delta": 0.0637, "gamma": 0.0017, "vega": 0.2213, "theta": -0.1412, "rho": 0.0336, "theo": 1.9141, "change": 1.08, "open": 2.25, "high": 2.25, "low": 1.94, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-08-03T15:21:06", "percent_change": 110.204, "prev_day_close": 0.979999989271164}, {"option": "META260904P00725000", "bid": 131.35, "bid_size": 6.0, "ask": 138.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.956, "gamma": 0.0018, "vega": 0.1572, "theta": -0.1439, "rho": -0.1709, "theo": 135.389, "change": -31.69, "open": 140.91, "high": 140.91, "low": 140.91, "tick": "down", "last_trade_price": 140.91, "last_trade_time": "2026-08-03T10:33:42", "percent_change": -18.3604, "prev_day_close": 172.599998474121}, {"option": "META260904C00730000", "bid": 1.48, "bid_size": 45.0, "ask": 1.98, "ask_size": 48.0, "iv": 0.4286, "open_interest": 10.0, "volume": 13.0, "delta": 0.0587, "gamma": 0.0016, "vega": 0.2076, "theta": -0.1333, "rho": 0.0309, "theo": 1.7515, "change": 1.06, "open": 1.01, "high": 2.15, "low": 1.01, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-08-03T15:34:07", "percent_change": 120.455, "prev_day_close": 0.879999995231628}, {"option": "META260904P00730000", "bid": 136.05, "bid_size": 5.0, "ask": 143.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0018, "vega": 0.1414, "theta": -0.1384, "rho": -0.171, "theo": 140.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.550003051758}, {"option": "META260904C00735000", "bid": 1.4, "bid_size": 45.0, "ask": 1.87, "ask_size": 53.0, "iv": 0.4346, "open_interest": 3.0, "volume": 6.0, "delta": 0.0542, "gamma": 0.0014, "vega": 0.1948, "theta": -0.1259, "rho": 0.0285, "theo": 1.6062, "change": 0.83, "open": 1.51, "high": 1.71, "low": 1.51, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-08-03T13:57:07", "percent_change": 94.3182, "prev_day_close": 0.880000025033951}, {"option": "META260904P00735000", "bid": 141.15, "bid_size": 7.0, "ask": 147.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0017, "vega": 0.1285, "theta": -0.1319, "rho": -0.1483, "theo": 145.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.475006103516}, {"option": "META260904C00740000", "bid": 1.25, "bid_size": 32.0, "ask": 1.71, "ask_size": 42.0, "iv": 0.4368, "open_interest": 17.0, "volume": 16.0, "delta": 0.0501, "gamma": 0.0013, "vega": 0.1832, "theta": -0.119, "rho": 0.0263, "theo": 1.476, "change": 1.0, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-08-03T12:26:22", "percent_change": 120.482, "prev_day_close": 0.8299999833107}, {"option": "META260904P00740000", "bid": 146.05, "bid_size": 7.0, "ask": 152.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0016, "vega": 0.1114, "theta": -0.1238, "rho": -0.1433, "theo": 150.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.550003051758}, {"option": "META260904C00745000", "bid": 1.17, "bid_size": 26.0, "ask": 1.61, "ask_size": 77.0, "iv": 0.4419, "open_interest": 9.0, "volume": 2.0, "delta": 0.0463, "gamma": 0.0012, "vega": 0.1724, "theta": -0.1126, "rho": 0.0244, "theo": 1.359, "change": 0.885, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-08-03T11:24:12", "percent_change": 125.532, "prev_day_close": 0.705000013113022}, {"option": "META260904P00745000", "bid": 151.0, "bid_size": 7.0, "ask": 157.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0015, "vega": 0.1017, "theta": -0.1153, "rho": -0.1235, "theo": 155.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.449996948242}, {"option": "META260904C00750000", "bid": 1.07, "bid_size": 26.0, "ask": 1.46, "ask_size": 40.0, "iv": 0.4444, "open_interest": 28.0, "volume": 43.0, "delta": 0.043, "gamma": 0.0012, "vega": 0.1622, "theta": -0.1066, "rho": 0.0226, "theo": 1.2538, "change": 0.51, "open": 1.17, "high": 1.5, "low": 1.17, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-03T15:21:06", "percent_change": 67.1053, "prev_day_close": 0.760000020265579}, {"option": "META260904P00750000", "bid": 155.45, "bid_size": 1.0, "ask": 163.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0014, "vega": 0.0861, "theta": -0.1044, "rho": -0.1018, "theo": 159.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.350006103516}, {"option": "META260904C00755000", "bid": 0.94, "bid_size": 55.0, "ask": 1.24, "ask_size": 9.0, "iv": 0.4426, "open_interest": 4.0, "volume": 3.0, "delta": 0.0399, "gamma": 0.0011, "vega": 0.1527, "theta": -0.101, "rho": 0.0209, "theo": 1.1592, "change": 0.62, "open": 1.4, "high": 1.4, "low": 1.1, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-08-03T14:43:54", "percent_change": 95.3846, "prev_day_close": 0.650000005960464}, {"option": "META260904P00755000", "bid": 160.6, "bid_size": 1.0, "ask": 168.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0013, "vega": 0.0683, "theta": -0.0952, "rho": -0.0692, "theo": 164.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.724998474121}, {"option": "META260904C00760000", "bid": 0.85, "bid_size": 49.0, "ask": 1.15, "ask_size": 30.0, "iv": 0.4457, "open_interest": 50.0, "volume": 12.0, "delta": 0.0371, "gamma": 0.001, "vega": 0.1438, "theta": -0.0958, "rho": 0.0194, "theo": 1.0739, "change": 0.54, "open": 1.29, "high": 1.29, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-08-03T13:01:11", "percent_change": 84.375, "prev_day_close": 0.639999985694885}, {"option": "META260904P00760000", "bid": 165.55, "bid_size": 1.0, "ask": 172.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0011, "vega": 0.0512, "theta": -0.0935, "rho": -0.0591, "theo": 169.9093, "change": 0.0, "open": 0.0, "high": 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": "META260904C00765000", "bid": 0.77, "bid_size": 36.0, "ask": 1.14, "ask_size": 406.0, "iv": 0.4514, "open_interest": 1.0, "volume": 4.0, "delta": 0.0346, "gamma": 0.001, "vega": 0.1359, "theta": -0.0911, "rho": 0.0181, "theo": 0.9989, "change": 0.525, "open": 0.96, "high": 1.15, "low": 0.96, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 84.0, "prev_day_close": 0.625000014901161}, {"option": "META260904P00765000", "bid": 170.55, "bid_size": 1.0, "ask": 177.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.001, "vega": 0.0423, "theta": -0.0903, "rho": -0.0576, "theo": 174.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.349998474121}, {"option": "META260904C00770000", "bid": 0.69, "bid_size": 48.0, "ask": 1.15, "ask_size": 44.0, "iv": 0.4582, "open_interest": 5.0, "volume": 10.0, "delta": 0.0322, "gamma": 0.0009, "vega": 0.1282, "theta": -0.0865, "rho": 0.0169, "theo": 0.9268, "change": 0.395, "open": 1.03, "high": 1.03, "low": 0.75, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-08-03T11:11:36", "percent_change": 64.2276, "prev_day_close": 0.614999994635582}, {"option": "META260904P00770000", "bid": 175.5, "bid_size": 1.0, "ask": 182.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0009, "vega": 0.0378, "theta": -0.0874, "rho": -0.0568, "theo": 179.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.425003051758}, {"option": "META260904C00775000", "bid": 0.71, "bid_size": 24.0, "ask": 1.09, "ask_size": 44.0, "iv": 0.4658, "open_interest": 0.0, "volume": 1.0, "delta": 0.03, "gamma": 0.0008, "vega": 0.1212, "theta": -0.0822, "rho": 0.0157, "theo": 0.8633, "change": 0.465, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T11:54:37", "percent_change": 86.9159, "prev_day_close": 0.534999996423721}, {"option": "META260904P00775000", "bid": 180.5, "bid_size": 1.0, "ask": 187.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0008, "vega": 0.0342, "theta": -0.0837, "rho": -0.047, "theo": 184.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.724998474121}, {"option": "META260904C00780000", "bid": 0.68, "bid_size": 5.0, "ask": 0.87, "ask_size": 29.0, "iv": 0.4638, "open_interest": 290.0, "volume": 1.0, "delta": 0.0281, "gamma": 0.0008, "vega": 0.1146, "theta": -0.0783, "rho": 0.0147, "theo": 0.8055, "change": 0.56, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T09:56:29", "percent_change": 127.273, "prev_day_close": 0.439999997615814}, {"option": "META260904P00780000", "bid": 185.5, "bid_size": 1.0, "ask": 192.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0007, "vega": 0.0286, "theta": -0.0782, "rho": -0.0343, "theo": 189.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.724998474121}, {"option": "META260904C00785000", "bid": 0.51, "bid_size": 68.0, "ask": 0.89, "ask_size": 37.0, "iv": 0.4653, "open_interest": 1.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0007, "vega": 0.1084, "theta": -0.0746, "rho": 0.0137, "theo": 0.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-07-27T14:41:29", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "META260904P00785000", "bid": 190.5, "bid_size": 1.0, "ask": 197.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0006, "vega": 0.0215, "theta": -0.0695, "rho": 0.0, "theo": 194.825, "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": 232.400001525879}, {"option": "META260904C00790000", "bid": 0.46, "bid_size": 50.0, "ask": 0.91, "ask_size": 55.0, "iv": 0.4724, "open_interest": 1.0, "volume": 5.0, "delta": 0.0246, "gamma": 0.0007, "vega": 0.1026, "theta": -0.0712, "rho": 0.0129, "theo": 0.7049, "change": 0.37, "open": 0.79, "high": 0.8, "low": 0.79, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T12:43:09", "percent_change": 86.0465, "prev_day_close": 0.429999999701977}, {"option": "META260904P00790000", "bid": 195.35, "bid_size": 5.0, "ask": 203.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -0.9966, "gamma": 0.0005, "vega": 0.0088, "theta": -0.0695, "rho": 0.0, "theo": 199.825, "change": -27.37, "open": 210.13, "high": 210.13, "low": 210.13, "tick": "down", "last_trade_price": 210.13, "last_trade_time": "2026-08-03T09:42:40", "percent_change": -11.5242, "prev_day_close": 237.5}, {"option": "META260904C00795000", "bid": 0.42, "bid_size": 26.0, "ask": 0.77, "ask_size": 25.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0006, "vega": 0.0973, "theta": -0.0679, "rho": 0.0121, "theo": 0.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "META260904P00795000", "bid": 200.5, "bid_size": 1.0, "ask": 207.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0004, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 204.825, "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": 242.425003051758}, {"option": "META260904C00800000", "bid": 0.48, "bid_size": 21.0, "ask": 0.75, "ask_size": 46.0, "iv": 0.4818, "open_interest": 56.0, "volume": 7.0, "delta": 0.0217, "gamma": 0.0006, "vega": 0.0924, "theta": -0.0649, "rho": 0.0114, "theo": 0.6206, "change": 0.295, "open": 0.72, "high": 0.72, "low": 0.5, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T11:54:35", "percent_change": 72.8395, "prev_day_close": 0.405000001192093}, {"option": "META260904P00800000", "bid": 205.5, "bid_size": 1.0, "ask": 212.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 209.825, "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": 247.525001525879}, {"option": "META260904C00805000", "bid": 0.37, "bid_size": 40.0, "ask": 0.77, "ask_size": 39.0, "iv": 0.4848, "open_interest": 0.0, "volume": 1.0, "delta": 0.0204, "gamma": 0.0006, "vega": 0.0878, "theta": -0.062, "rho": 0.0107, "theo": 0.5835, "change": 0.27, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T09:51:17", "percent_change": 72.973, "prev_day_close": 0.370000004768372}, {"option": "META260904P00805000", "bid": 210.35, "bid_size": 6.0, "ask": 217.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 214.825, "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": 252.425003051758}, {"option": "META260904C00810000", "bid": 0.32, "bid_size": 33.0, "ask": 0.72, "ask_size": 33.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0005, "vega": 0.0835, "theta": -0.0594, "rho": 0.01, "theo": 0.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "META260904P00810000", "bid": 215.5, "bid_size": 1.0, "ask": 222.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 219.825, "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": 257.725006103516}, {"option": "META260904C00815000", "bid": 0.31, "bid_size": 36.0, "ask": 0.59, "ask_size": 28.0, "iv": 0.485, "open_interest": 7.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0005, "vega": 0.0793, "theta": -0.0568, "rho": 0.0094, "theo": 0.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-07-31T15:38:21", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "META260904P00815000", "bid": 220.35, "bid_size": 1.0, "ask": 227.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 224.825, "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": 262.449996948242}, {"option": "META260904C00820000", "bid": 0.38, "bid_size": 3.0, "ask": 0.57, "ask_size": 45.0, "iv": 0.4965, "open_interest": 304.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0005, "vega": 0.0755, "theta": -0.0544, "rho": 0.0089, "theo": 0.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-07-31T10:09:53", "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "META260904P00820000", "bid": 225.05, "bid_size": 1.0, "ask": 232.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 229.825, "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": 267.425003051758}, {"option": "META260904C00825000", "bid": 0.19, "bid_size": 25.0, "ask": 0.7, "ask_size": 25.0, "iv": 0.4999, "open_interest": 15.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0005, "vega": 0.0718, "theta": -0.0522, "rho": 0.0084, "theo": 0.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-07-30T10:45:55", "percent_change": 0.0, "prev_day_close": 0.304999992251396}, {"option": "META260904P00825000", "bid": 230.35, "bid_size": 1.0, "ask": 237.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 234.825, "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": 272.399993896484}, {"option": "META260904C00830000", "bid": 0.15, "bid_size": 25.0, "ask": 0.67, "ask_size": 25.0, "iv": 0.5022, "open_interest": 4.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0004, "vega": 0.0685, "theta": -0.0501, "rho": 0.008, "theo": 0.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-07-29T15:54:20", "percent_change": 0.0, "prev_day_close": 0.299999993294477}, {"option": "META260904P00830000", "bid": 235.0, "bid_size": 2.0, "ask": 242.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 239.825, "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": 277.725006103516}, {"option": "META260904C00835000", "bid": 0.18, "bid_size": 24.0, "ask": 0.64, "ask_size": 24.0, "iv": 0.5098, "open_interest": 4.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0004, "vega": 0.0653, "theta": -0.0481, "rho": 0.0075, "theo": 0.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-07-28T09:30:00", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "META260904P00835000", "bid": 240.5, "bid_size": 1.0, "ask": 247.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 244.825, "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": 282.425003051758}, {"option": "META260904C00840000", "bid": 0.16, "bid_size": 25.0, "ask": 0.61, "ask_size": 25.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0004, "vega": 0.0624, "theta": -0.0462, "rho": 0.0071, "theo": 0.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999993368983}, {"option": "META260904P00840000", "bid": 245.5, "bid_size": 1.0, "ask": 252.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 249.825, "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": 287.75}, {"option": "META260904C00845000", "bid": 0.14, "bid_size": 29.0, "ask": 0.59, "ask_size": 58.0, "iv": 0.517, "open_interest": 1.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0004, "vega": 0.0596, "theta": -0.0444, "rho": 0.0068, "theo": 0.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-28T15:31:31", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "META260904P00845000", "bid": 250.35, "bid_size": 1.0, "ask": 257.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 254.825, "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": 292.399993896484}, {"option": "META260904C00850000", "bid": 0.14, "bid_size": 44.0, "ask": 0.53, "ask_size": 34.0, "iv": 0.5187, "open_interest": 5.0, "volume": 2.0, "delta": 0.0123, "gamma": 0.0004, "vega": 0.057, "theta": -0.0426, "rho": 0.0064, "theo": 0.3528, "change": 0.41, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T10:13:56", "percent_change": 178.261, "prev_day_close": 0.229999992996454}, {"option": "META260904P00850000", "bid": 255.5, "bid_size": 1.0, "ask": 262.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 259.825, "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": 297.324996948242}, {"option": "META260904C00855000", "bid": 0.11, "bid_size": 31.0, "ask": 0.54, "ask_size": 25.0, "iv": 0.524, "open_interest": 2.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0003, "vega": 0.0544, "theta": -0.041, "rho": 0.0061, "theo": 0.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-28T09:30:07", "percent_change": 0.0, "prev_day_close": 0.214999997988343}, {"option": "META260904P00855000", "bid": 260.4, "bid_size": 5.0, "ask": 268.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 264.825, "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": 302.424987792969}, {"option": "META260904C00860000", "bid": 0.11, "bid_size": 25.0, "ask": 0.52, "ask_size": 25.0, "iv": 0.5291, "open_interest": 2.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0003, "vega": 0.052, "theta": -0.0395, "rho": 0.0058, "theo": 0.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-07-27T14:46:03", "percent_change": 0.0, "prev_day_close": 0.214999997988343}, {"option": "META260904P00860000", "bid": 265.5, "bid_size": 1.0, "ask": 272.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 269.825, "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": 307.574996948242}, {"option": "META260904C00865000", "bid": 0.08, "bid_size": 25.0, "ask": 0.5, "ask_size": 25.0, "iv": 0.5308, "open_interest": 2.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0003, "vega": 0.0498, "theta": -0.038, "rho": 0.0055, "theo": 0.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-07-27T14:46:08", "percent_change": 0.0, "prev_day_close": 0.199999992735684}, {"option": "META260904P00865000", "bid": 270.5, "bid_size": 1.0, "ask": 277.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 274.825, "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": 312.425003051758}, {"option": "META260904C00870000", "bid": 0.07, "bid_size": 77.0, "ask": 0.48, "ask_size": 74.0, "iv": 0.5343, "open_interest": 2.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0003, "vega": 0.0476, "theta": -0.0366, "rho": 0.0052, "theo": 0.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-30T13:27:53", "percent_change": 0.0, "prev_day_close": 0.194999997504056}, {"option": "META260904P00870000", "bid": 275.35, "bid_size": 5.0, "ask": 283.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 279.825, "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": 317.425003051758}, {"option": "META260904C00875000", "bid": 0.1, "bid_size": 78.0, "ask": 0.46, "ask_size": 82.0, "iv": 0.5423, "open_interest": 0.0, "volume": 2.0, "delta": 0.0096, "gamma": 0.0003, "vega": 0.0456, "theta": -0.0353, "rho": 0.005, "theo": 0.2754, "change": 0.045, "open": 0.22, "high": 0.24, "low": 0.22, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:45:48", "percent_change": 23.0769, "prev_day_close": 0.194999997504056}, {"option": "META260904P00875000", "bid": 280.4, "bid_size": 1.0, "ask": 287.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 284.825, "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": 322.425003051758}, {"option": "META260904C00880000", "bid": 0.05, "bid_size": 55.0, "ask": 0.45, "ask_size": 52.0, "iv": 0.542, "open_interest": 5.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0003, "vega": 0.0438, "theta": -0.034, "rho": 0.0047, "theo": 0.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-30T13:01:13", "percent_change": 0.0, "prev_day_close": 0.194999997504056}, {"option": "META260904P00880000", "bid": 285.4, "bid_size": 5.0, "ask": 293.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 289.825, "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": 327.425003051758}, {"option": "META260904C00885000", "bid": 0.03, "bid_size": 25.0, "ask": 0.43, "ask_size": 24.0, "iv": 0.5434, "open_interest": 1.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0002, "vega": 0.042, "theta": -0.0328, "rho": 0.0045, "theo": 0.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-30T12:58:11", "percent_change": 0.0, "prev_day_close": 0.199999992735684}, {"option": "META260904P00885000", "bid": 290.3, "bid_size": 5.0, "ask": 298.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 294.825, "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": 332.400009155273}, {"option": "META260904C00890000", "bid": 0.03, "bid_size": 46.0, "ask": 0.42, "ask_size": 32.0, "iv": 0.5487, "open_interest": 8.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0002, "vega": 0.0403, "theta": -0.0317, "rho": 0.0043, "theo": 0.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T13:48:11", "percent_change": 0.0, "prev_day_close": 0.209999997168779}, {"option": "META260904P00890000", "bid": 295.5, "bid_size": 1.0, "ask": 302.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 299.825, "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": 337.350006103516}, {"option": "META260904C00895000", "bid": 0.02, "bid_size": 27.0, "ask": 0.41, "ask_size": 25.0, "iv": 0.5524, "open_interest": 6.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0002, "vega": 0.0387, "theta": -0.0306, "rho": 0.0041, "theo": 0.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T11:48:23", "percent_change": 0.0, "prev_day_close": 0.139999998733401}, {"option": "META260904P00895000", "bid": 300.5, "bid_size": 1.0, "ask": 307.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 304.825, "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": 342.349990844727}, {"option": "META260904C00900000", "bid": 0.04, "bid_size": 26.0, "ask": 0.37, "ask_size": 25.0, "iv": 0.5559, "open_interest": 4.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0002, "vega": 0.0371, "theta": -0.0295, "rho": 0.0039, "theo": 0.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-31T11:06:45", "percent_change": 0.0, "prev_day_close": 0.134999999776483}, {"option": "META260904P00900000", "bid": 305.4, "bid_size": 1.0, "ask": 312.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 309.825, "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": 347.325012207031}, {"option": "META260904C00905000", "bid": 0.01, "bid_size": 25.0, "ask": 0.45, "ask_size": 25.0, "iv": 0.5695, "open_interest": 17.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0002, "vega": 0.0356, "theta": -0.0285, "rho": 0.0037, "theo": 0.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T11:06:16", "percent_change": 0.0, "prev_day_close": 0.124999998137355}, {"option": "META260904P00905000", "bid": 310.5, "bid_size": 1.0, "ask": 317.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 314.825, "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": 352.324996948242}, {"option": "META260904C00910000", "bid": 0.02, "bid_size": 34.0, "ask": 0.46, "ask_size": 50.0, "iv": 0.5787, "open_interest": 18.0, "volume": 1.0, "delta": 0.0069, "gamma": 0.0002, "vega": 0.0342, "theta": -0.0275, "rho": 0.0036, "theo": 0.2001, "change": -0.015, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:28:55", "percent_change": -12.0, "prev_day_close": 0.12499999627471}, {"option": "META260904P00910000", "bid": 315.5, "bid_size": 1.0, "ask": 322.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 319.825, "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": 357.425003051758}, {"option": "META260904C00915000", "bid": 0.01, "bid_size": 27.0, "ask": 0.39, "ask_size": 25.0, "iv": 0.5734, "open_interest": 3.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0002, "vega": 0.0329, "theta": -0.0266, "rho": 0.0034, "theo": 0.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-31T11:51:18", "percent_change": 0.0, "prev_day_close": 0.124999998137355}, {"option": "META260904P00915000", "bid": 320.5, "bid_size": 1.0, "ask": 327.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 324.825, "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": 362.425003051758}, {"option": "META260904C00920000", "bid": 0.03, "bid_size": 47.0, "ask": 0.49, "ask_size": 50.0, "iv": 0.5968, "open_interest": 7.0, "volume": 6.0, "delta": 0.0063, "gamma": 0.0002, "vega": 0.0316, "theta": -0.0257, "rho": 0.0032, "theo": 0.1836, "change": 0.03, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T10:31:01", "percent_change": 25.0, "prev_day_close": 0.120000001974404}, {"option": "META260904P00920000", "bid": 325.5, "bid_size": 1.0, "ask": 333.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 329.825, "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": 367.375}, {"option": "META260904C00925000", "bid": 0.02, "bid_size": 30.0, "ask": 0.34, "ask_size": 32.0, "iv": 0.5792, "open_interest": 3.0, "volume": 2.0, "delta": 0.0061, "gamma": 0.0002, "vega": 0.0304, "theta": -0.0249, "rho": 0.0031, "theo": 0.1759, "change": -0.015, "open": 0.21, "high": 0.21, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T10:29:43", "percent_change": -11.1111, "prev_day_close": 0.134999996051192}, {"option": "META260904P00925000", "bid": 330.25, "bid_size": 1.0, "ask": 337.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 334.825, "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": 372.425003051758}, {"option": "META260904C00930000", "bid": 0.03, "bid_size": 43.0, "ask": 0.41, "ask_size": 46.0, "iv": 0.5982, "open_interest": 6.0, "volume": 6.0, "delta": 0.0058, "gamma": 0.0002, "vega": 0.0293, "theta": -0.0241, "rho": 0.003, "theo": 0.1687, "change": 0.0, "open": 0.21, "high": 0.21, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T10:29:29", "percent_change": 6.8297e-07, "prev_day_close": 0.119999999180436}, {"option": "META260904P00930000", "bid": 335.35, "bid_size": 1.0, "ask": 343.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 339.825, "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": 377.25}, {"option": "META260904C00935000", "bid": 0.01, "bid_size": 27.0, "ask": 0.22, "ask_size": 38.0, "iv": 0.5649, "open_interest": 5.0, "volume": 19.0, "delta": 0.0056, "gamma": 0.0001, "vega": 0.0282, "theta": -0.0233, "rho": 0.0029, "theo": 0.1619, "change": -0.085, "open": 0.21, "high": 0.21, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T12:27:46", "percent_change": -41.4634, "prev_day_close": 0.205000002868474}, {"option": "META260904P00935000", "bid": 340.5, "bid_size": 1.0, "ask": 347.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 344.825, "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": 382.400009155273}, {"option": "META260904C00940000", "bid": 0.02, "bid_size": 27.0, "ask": 0.23, "ask_size": 28.0, "iv": 0.5755, "open_interest": 4.0, "volume": 6.0, "delta": 0.0053, "gamma": 0.0001, "vega": 0.0272, "theta": -0.0225, "rho": 0.0027, "theo": 0.1553, "change": -0.08, "open": 0.22, "high": 0.22, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T10:28:22", "percent_change": -40.0, "prev_day_close": 0.199999992735684}, {"option": "META260904P00940000", "bid": 345.5, "bid_size": 1.0, "ask": 352.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 349.825, "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": 387.375}, {"option": "META260904C00945000", "bid": 0.01, "bid_size": 35.0, "ask": 0.2, "ask_size": 19.0, "iv": 0.5714, "open_interest": 7.0, "volume": 11.0, "delta": 0.0051, "gamma": 0.0001, "vega": 0.0262, "theta": -0.0218, "rho": 0.0026, "theo": 0.1492, "change": -0.09, "open": 0.22, "high": 0.22, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:04:41", "percent_change": -45.0, "prev_day_close": 0.199999992735684}, {"option": "META260904P00945000", "bid": 350.5, "bid_size": 1.0, "ask": 357.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 354.825, "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": 392.25}, {"option": "META260904C00950000", "bid": 0.02, "bid_size": 27.0, "ask": 0.45, "ask_size": 52.0, "iv": 0.6271, "open_interest": 5.0, "volume": 4.0, "delta": 0.0049, "gamma": 0.0001, "vega": 0.0253, "theta": -0.0211, "rho": 0.0025, "theo": 0.1433, "change": -0.08, "open": 0.22, "high": 0.22, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T10:27:16", "percent_change": -40.0, "prev_day_close": 0.199999992735684}, {"option": "META260904P00950000", "bid": 355.5, "bid_size": 1.0, "ask": 362.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 359.825, "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": 397.25}, {"option": "META260904C00955000", "bid": 0.01, "bid_size": 24.0, "ask": 0.6, "ask_size": 46.0, "iv": 0.6519, "open_interest": 6.0, "volume": 13.0, "delta": 0.0047, "gamma": 0.0001, "vega": 0.0244, "theta": -0.0205, "rho": 0.0024, "theo": 0.1377, "change": 0.0, "open": 0.22, "high": 0.22, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:05:22", "percent_change": 3.08183e-06, "prev_day_close": 0.109999996609986}, {"option": "META260904P00955000", "bid": 360.5, "bid_size": 1.0, "ask": 367.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 364.825, "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": 402.425003051758}, {"option": "META260904C00960000", "bid": 0.03, "bid_size": 13.0, "ask": 0.39, "ask_size": 20.0, "iv": 0.6313, "open_interest": 5.0, "volume": 16.0, "delta": 0.0045, "gamma": 0.0001, "vega": 0.0235, "theta": -0.0198, "rho": 0.0023, "theo": 0.1323, "change": -0.005, "open": 0.21, "high": 0.22, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:40:04", "percent_change": -4.34782, "prev_day_close": 0.114999996498227}, {"option": "META260904P00960000", "bid": 365.35, "bid_size": 5.0, "ask": 373.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 369.825, "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": 407.425003051758}, {"option": "META260904C00965000", "bid": 0.01, "bid_size": 6.0, "ask": 0.9, "ask_size": 9.0, "iv": 0.6963, "open_interest": 14.0, "volume": 4.0, "delta": 0.0043, "gamma": 0.0001, "vega": 0.0226, "theta": -0.0192, "rho": 0.0022, "theo": 0.1273, "change": -0.085, "open": 0.21, "high": 0.21, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T10:23:54", "percent_change": -41.4634, "prev_day_close": 0.205000002868474}, {"option": "META260904P00965000", "bid": 370.35, "bid_size": 1.0, "ask": 377.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 374.825, "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": 412.375}, {"option": "META260904C00970000", "bid": 0.01, "bid_size": 8.0, "ask": 0.61, "ask_size": 37.0, "iv": 0.6714, "open_interest": 3.0, "volume": 12.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0218, "theta": -0.0186, "rho": 0.0021, "theo": 0.1225, "change": -0.11, "open": 0.21, "high": 0.21, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:40:20", "percent_change": -50.0, "prev_day_close": 0.22000000346452}, {"option": "META260904P00970000", "bid": 375.5, "bid_size": 1.0, "ask": 382.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 379.825, "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": 417.474990844727}, {"option": "META260904C00975000", "bid": 0.01, "bid_size": 11.0, "ask": 0.61, "ask_size": 29.0, "iv": 0.6774, "open_interest": 4.0, "volume": 7.0, "delta": 0.004, "gamma": 0.0001, "vega": 0.0211, "theta": -0.0181, "rho": 0.002, "theo": 0.1179, "change": 0.015, "open": 0.21, "high": 0.21, "low": 0.11, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:05:13", "percent_change": 7.69231, "prev_day_close": 0.194999997504056}, {"option": "META260904P00975000", "bid": 380.4, "bid_size": 1.0, "ask": 387.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 384.825, "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": 422.225006103516}, {"option": "META260904C00980000", "bid": 0.01, "bid_size": 8.0, "ask": 0.46, "ask_size": 30.0, "iv": 0.6626, "open_interest": 7.0, "volume": 3.0, "delta": 0.0039, "gamma": 0.0001, "vega": 0.0203, "theta": -0.0175, "rho": 0.002, "theo": 0.1135, "change": -0.175, "open": 0.21, "high": 0.21, "low": 0.11, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T13:40:32", "percent_change": -57.3771, "prev_day_close": 0.30500001180917}, {"option": "META260904P00980000", "bid": 385.5, "bid_size": 1.0, "ask": 392.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 389.825, "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": 427.425003051758}, {"option": "META260904C00985000", "bid": 0.01, "bid_size": 8.0, "ask": 0.41, "ask_size": 28.0, "iv": 0.6604, "open_interest": 5.0, "volume": 11.0, "delta": 0.0037, "gamma": 0.0001, "vega": 0.0196, "theta": -0.017, "rho": 0.0019, "theo": 0.1093, "change": 0.005, "open": 0.21, "high": 0.21, "low": 0.11, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T13:40:12", "percent_change": 2.43902, "prev_day_close": 0.205000002868474}, {"option": "META260904P00985000", "bid": 390.5, "bid_size": 1.0, "ask": 397.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 394.825, "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": 432.574996948242}, {"option": "META260904C00990000", "bid": 0.01, "bid_size": 11.0, "ask": 0.42, "ask_size": 22.0, "iv": 0.6678, "open_interest": 5.0, "volume": 8.0, "delta": 0.0036, "gamma": 0.0001, "vega": 0.019, "theta": -0.0165, "rho": 0.0018, "theo": 0.1053, "change": -0.145, "open": 0.21, "high": 0.21, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T10:20:20", "percent_change": -56.8627, "prev_day_close": 0.254999999888241}, {"option": "META260904P00990000", "bid": 395.5, "bid_size": 1.0, "ask": 402.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 399.825, "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": 437.274993896484}, {"option": "META260904C00995000", "bid": 0.01, "bid_size": 8.0, "ask": 0.41, "ask_size": 30.0, "iv": 0.6718, "open_interest": 9.0, "volume": 11.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.0183, "theta": -0.016, "rho": 0.0018, "theo": 0.1015, "change": -0.135, "open": 0.2, "high": 0.21, "low": 0.11, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T12:25:37", "percent_change": -39.1304, "prev_day_close": 0.34500000346452}, {"option": "META260904P00995000", "bid": 400.5, "bid_size": 1.0, "ask": 407.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 404.825, "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": 442.475006103516}, {"option": "META260904C01000000", "bid": 0.02, "bid_size": 6.0, "ask": 0.6, "ask_size": 35.0, "iv": 0.7068, "open_interest": 4.0, "volume": 3.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0177, "theta": -0.0155, "rho": 0.0017, "theo": 0.0979, "change": 0.005, "open": 0.2, "high": 0.21, "low": 0.11, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T12:25:28", "percent_change": 2.43902, "prev_day_close": 0.205000002868474}, {"option": "META260904P01000000", "bid": 405.3, "bid_size": 5.0, "ask": 412.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 409.825, "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": 447.125}, {"option": "META260904C01010000", "bid": 0.01, "bid_size": 9.0, "ask": 0.7, "ask_size": 25.0, "iv": 0.7295, "open_interest": 9.0, "volume": 9.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0166, "theta": -0.0146, "rho": 0.0016, "theo": 0.0911, "change": -0.09, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T13:41:40", "percent_change": -47.3684, "prev_day_close": 0.190000002272427}, {"option": "META260904P01010000", "bid": 415.5, "bid_size": 1.0, "ask": 422.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 419.825, "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": 457.349990844727}, {"option": "META260904C01020000", "bid": 0.01, "bid_size": 10.0, "ask": 0.4, "ask_size": 28.0, "iv": 0.6978, "open_interest": 8.0, "volume": 5.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0155, "theta": -0.0138, "rho": 0.0015, "theo": 0.0848, "change": 0.005, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T12:27:03", "percent_change": 2.5641, "prev_day_close": 0.194999997504056}, {"option": "META260904P01020000", "bid": 425.35, "bid_size": 5.0, "ask": 432.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 429.825, "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": 467.199996948242}, {"option": "META260904C01030000", "bid": 0.01, "bid_size": 10.0, "ask": 0.4, "ask_size": 28.0, "iv": 0.7087, "open_interest": 11.0, "volume": 8.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0146, "theta": -0.013, "rho": 0.0014, "theo": 0.0791, "change": -0.105, "open": 0.2, "high": 0.2, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T13:07:31", "percent_change": -53.8462, "prev_day_close": 0.194999997504056}, {"option": "META260904P01030000", "bid": 435.5, "bid_size": 1.0, "ask": 442.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 439.825, "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": 477.399993896484}, {"option": "META260904C01040000", "bid": 0.01, "bid_size": 5.0, "ask": 0.42, "ask_size": 34.0, "iv": 0.723, "open_interest": 6.0, "volume": 3.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0136, "theta": -0.0123, "rho": 0.0013, "theo": 0.0739, "change": 0.125, "open": 0.2, "high": 0.22, "low": 0.09, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T12:27:52", "percent_change": 131.579, "prev_day_close": 0.09500000346452}, {"option": "META260904P01040000", "bid": 445.35, "bid_size": 5.0, "ask": 453.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 449.825, "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": 487.25}, {"option": "META260904C01050000", "bid": 0.01, "bid_size": 5.0, "ask": 0.79, "ask_size": 5.0, "iv": 0.7854, "open_interest": 13.0, "volume": 10.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0128, "theta": -0.0117, "rho": 0.0012, "theo": 0.069, "change": 0.01, "open": 0.2, "high": 0.2, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T12:44:21", "percent_change": 12.5, "prev_day_close": 0.0800000028684735}, {"option": "META260904P01050000", "bid": 455.5, "bid_size": 1.0, "ask": 462.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 459.825, "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": 497.274993896484}, {"option": "META260904C01060000", "bid": 0.01, "bid_size": 1.0, "ask": 0.6, "ask_size": 8.0, "iv": 0.7725, "open_interest": 12.0, "volume": 2.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.012, "theta": -0.011, "rho": 0.0011, "theo": 0.0646, "change": -0.1, "open": 0.19, "high": 0.19, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T10:09:27", "percent_change": -52.6316, "prev_day_close": 0.190000002272427}, {"option": "META260904P01060000", "bid": 465.5, "bid_size": 1.0, "ask": 472.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 469.825, "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": 507.299987792969}, {"option": "META260904C01070000", "bid": 0.01, "bid_size": 5.0, "ask": 0.56, "ask_size": 9.0, "iv": 0.7758, "open_interest": 11.0, "volume": 10.0, "delta": 0.002, "gamma": 0.0, "vega": 0.0113, "theta": -0.0105, "rho": 0.001, "theo": 0.0606, "change": -0.235, "open": 0.19, "high": 0.19, "low": 0.08, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T10:12:37", "percent_change": -72.3077, "prev_day_close": 0.324999988079071}, {"option": "META260904P01070000", "bid": 475.5, "bid_size": 1.0, "ask": 482.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 479.825, "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": 517.375}, {"option": "META260904C01080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.59, "ask_size": 16.0, "iv": 0.8502, "open_interest": 6.0, "volume": 4.0, "delta": 0.0019, "gamma": 0.0, "vega": 0.0107, "theta": -0.0099, "rho": 0.001, "theo": 0.0568, "change": 0.05, "open": 0.19, "high": 0.19, "low": 0.08, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T13:37:35", "percent_change": 55.5555, "prev_day_close": 0.0900000035762787}, {"option": "META260904P01080000", "bid": 485.5, "bid_size": 1.0, "ask": 492.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 489.825, "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": 527.399993896484}, {"option": "META260904C01090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.9527, "open_interest": 4.0, "volume": 2.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.01, "theta": -0.0094, "rho": 0.0009, "theo": 0.0533, "change": -0.14, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T11:06:07", "percent_change": -42.4242, "prev_day_close": 0.330000013113022}, {"option": "META260904P01090000", "bid": 495.35, "bid_size": 5.0, "ask": 502.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 499.825, "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": 537.350006103516}, {"option": "META260904C01100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.9269, "open_interest": 10.0, "volume": 11.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.0095, "theta": -0.0089, "rho": 0.0008, "theo": 0.0501, "change": -0.635, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T12:26:15", "percent_change": -76.0479, "prev_day_close": 0.834999978542328}, {"option": "META260904P01100000", "bid": 505.5, "bid_size": 1.0, "ask": 512.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 509.825, "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": 547.524993896484}, {"option": "META260904C01110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.94, "ask_size": 5.0, "iv": 0.9488, "open_interest": 5.0, "volume": 2.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0089, "theta": -0.0085, "rho": 0.0008, "theo": 0.0471, "change": -0.77, "open": 0.18, "high": 0.18, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T10:07:54", "percent_change": -91.6667, "prev_day_close": 0.839999973773956}, {"option": "META260904P01110000", "bid": 515.35, "bid_size": 5.0, "ask": 522.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0695, "rho": 0.0, "theo": 519.825, "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": 557.424987792969}, {"option": "META260911C00100000", "bid": 488.2, "bid_size": 1.0, "ask": 496.0, "ask_size": 2.0, "iv": 2.5366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1116, "theo": 490.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 453.0}, {"option": "META260911P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.8371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0012, "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": 2.15000009536743}, {"option": "META260911C00110000", "bid": 478.25, "bid_size": 1.0, "ask": 486.0, "ask_size": 2.0, "iv": 2.4012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1228, "theo": 480.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.949996948242}, {"option": "META260911P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.6846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0013, "rho": -0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260911C00120000", "bid": 468.4, "bid_size": 1.0, "ask": 476.0, "ask_size": 2.0, "iv": 2.2939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.134, "theo": 470.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 433.0}, {"option": "META260911P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.5467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0009, "theta": -0.0014, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260911C00130000", "bid": 458.4, "bid_size": 1.0, "ask": 465.75, "ask_size": 1.0, "iv": 2.1739, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.1451, "theo": 460.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 423.150009155273}, {"option": "META260911P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.4211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.001, "theta": -0.0015, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260911C00140000", "bid": 448.45, "bid_size": 1.0, "ask": 455.7, "ask_size": 1.0, "iv": 2.0705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1563, "theo": 450.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 413.099990844727}, {"option": "META260911P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0011, "theta": -0.0016, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260911C00150000", "bid": 438.5, "bid_size": 1.0, "ask": 445.85, "ask_size": 1.0, "iv": 1.9747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1674, "theo": 440.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 403.25}, {"option": "META260911P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0018, "rho": -0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260911C00160000", "bid": 428.55, "bid_size": 1.0, "ask": 435.8, "ask_size": 1.0, "iv": 1.8855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.1786, "theo": 430.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 393.300003051758}, {"option": "META260911P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0019, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260911C00170000", "bid": 418.6, "bid_size": 1.0, "ask": 425.95, "ask_size": 1.0, "iv": 1.8021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1897, "theo": 420.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 383.324996948242}, {"option": "META260911P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0016, "theta": -0.0021, "rho": -0.0001, "theo": 0.0124, "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": 2.15000009536743}, {"option": "META260911C00180000", "bid": 408.6, "bid_size": 1.0, "ask": 416.0, "ask_size": 2.0, "iv": 1.7178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.2009, "theo": 411.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 373.400009155273}, {"option": "META260911P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9196, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0018, "theta": -0.0023, "rho": -0.0002, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260911C00190000", "bid": 398.75, "bid_size": 1.0, "ask": 406.35, "ask_size": 1.0, "iv": 1.6606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.212, "theo": 401.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 363.375}, {"option": "META260911P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.8411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.002, "theta": -0.0025, "rho": -0.0002, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260911C00200000", "bid": 388.65, "bid_size": 1.0, "ask": 396.1, "ask_size": 1.0, "iv": 1.5743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.2232, "theo": 391.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 353.5}, {"option": "META260911P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.7633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0023, "theta": -0.0027, "rho": -0.0002, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260911C00210000", "bid": 378.85, "bid_size": 1.0, "ask": 386.55, "ask_size": 1.0, "iv": 1.5233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.2343, "theo": 381.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 343.475006103516}, {"option": "META260911P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.6895, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0026, "theta": -0.0029, "rho": -0.0002, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260911C00220000", "bid": 368.9, "bid_size": 1.0, "ask": 376.6, "ask_size": 1.0, "iv": 1.4597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.2454, "theo": 371.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 333.524993896484}, {"option": "META260911P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.6193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.003, "theta": -0.0032, "rho": -0.0003, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260911C00230000", "bid": 358.95, "bid_size": 1.0, "ask": 366.4, "ask_size": 1.0, "iv": 1.3989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0033, "theta": 0.0, "rho": 0.2566, "theo": 361.2628, "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": 323.650009155273}, {"option": "META260911P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0033, "theta": -0.0035, "rho": -0.0003, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260911C00240000", "bid": 348.85, "bid_size": 1.0, "ask": 356.7, "ask_size": 1.0, "iv": 1.3273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0038, "theta": 0.0, "rho": 0.2677, "theo": 351.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.625}, {"option": "META260911P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.4884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0038, "theta": -0.0039, "rho": -0.0004, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260911C00250000", "bid": 339.0, "bid_size": 1.0, "ask": 346.75, "ask_size": 1.0, "iv": 1.2809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0043, "theta": 0.0, "rho": 0.2788, "theo": 341.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.675003051758}, {"option": "META260911P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.4271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0044, "theta": -0.0042, "rho": -0.0004, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260911C00260000", "bid": 329.05, "bid_size": 1.0, "ask": 336.6, "ask_size": 1.0, "iv": 1.2276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.005, "theta": 0.0, "rho": 0.2899, "theo": 331.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.725006103516}, {"option": "META260911P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.005, "theta": -0.0047, "rho": -0.0005, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META260911C00270000", "bid": 319.1, "bid_size": 1.0, "ask": 326.75, "ask_size": 1.0, "iv": 1.1762, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0057, "theta": 0.0, "rho": 0.301, "theo": 321.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.875}, {"option": "META260911P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0057, "theta": -0.0052, "rho": -0.0006, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "META260911C00280000", "bid": 309.2, "bid_size": 1.0, "ask": 316.5, "ask_size": 1.0, "iv": 1.1306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0065, "theta": 0.0, "rho": 0.3121, "theo": 311.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.849990844727}, {"option": "META260911P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 1.0, "iv": 1.0295, "open_interest": 0.0, "volume": 4.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0065, "theta": -0.0058, "rho": -0.0006, "theo": 0.0408, "change": -1.565, "open": 2.16, "high": 2.16, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T13:25:16", "percent_change": -71.954, "prev_day_close": 2.17499995231628}, {"option": "META260911C00290000", "bid": 298.95, "bid_size": 1.0, "ask": 306.8, "ask_size": 1.0, "iv": 1.0638, "open_interest": 0.0, "volume": 8.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0074, "theta": 0.0, "rho": 0.3231, "theo": 301.5798, "change": 42.035, "open": 297.42, "high": 305.91, "low": 297.42, "tick": "no_change", "last_trade_price": 305.91, "last_trade_time": "2026-08-03T13:25:16", "percent_change": 15.9299, "prev_day_close": 263.875}, {"option": "META260911P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.2068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0075, "theta": -0.0064, "rho": -0.0008, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "META260911C00300000", "bid": 289.25, "bid_size": 1.0, "ask": 296.6, "ask_size": 1.0, "iv": 1.0365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0086, "theta": 0.0, "rho": 0.3342, "theo": 291.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.274993896484}, {"option": "META260911P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.7992, "open_interest": 0.0, "volume": 105.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0086, "theta": -0.0071, "rho": -0.0009, "theo": 0.0526, "change": -1.35, "open": 2.16, "high": 2.16, "low": 0.06, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T13:25:16", "percent_change": -90.0, "prev_day_close": 1.5}, {"option": "META260911C00310000", "bid": 279.3, "bid_size": 1.0, "ask": 287.0, "ask_size": 2.0, "iv": 0.9916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0099, "theta": 0.0, "rho": 0.3452, "theo": 281.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.074996948242}, {"option": "META260911P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.1065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0099, "theta": -0.008, "rho": -0.001, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "META260911C00320000", "bid": 269.35, "bid_size": 1.0, "ask": 276.7, "ask_size": 1.0, "iv": 0.9482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0115, "theta": 0.0, "rho": 0.3562, "theo": 271.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.125}, {"option": "META260911P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 6.0, "iv": 1.0587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0115, "theta": -0.0089, "rho": -0.0012, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 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": "META260911C00330000", "bid": 259.4, "bid_size": 1.0, "ask": 267.0, "ask_size": 2.0, "iv": 0.906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0133, "theta": 0.0, "rho": 0.3671, "theo": 261.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.150001525879}, {"option": "META260911P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.84, "ask_size": 6.0, "iv": 0.9376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0134, "theta": -0.01, "rho": -0.0014, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.84500002861023}, {"option": "META260911C00340000", "bid": 249.35, "bid_size": 1.0, "ask": 256.75, "ask_size": 1.0, "iv": 0.8589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0155, "theta": 0.0, "rho": 0.378, "theo": 251.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.449996948242}, {"option": "META260911P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 6.0, "iv": 0.961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0156, "theta": -0.0113, "rho": -0.0017, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "META260911C00350000", "bid": 239.1, "bid_size": 1.0, "ask": 246.8, "ask_size": 1.0, "iv": 0.8005, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0181, "theta": 0.0, "rho": 0.3889, "theo": 241.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.575004577637}, {"option": "META260911P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 21.0, "iv": 0.8717, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0182, "theta": -0.0128, "rho": -0.002, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.84500002861023}, {"option": "META260911C00360000", "bid": 229.55, "bid_size": 1.0, "ask": 236.9, "ask_size": 1.0, "iv": 0.7862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0212, "theta": 0.0, "rho": 0.3997, "theo": 232.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.475006103516}, {"option": "META260911P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 17.0, "iv": 0.7119, "open_interest": 0.0, "volume": 2.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0214, "theta": -0.0146, "rho": -0.0024, "theo": 0.126, "change": 0.975, "open": 1.36, "high": 1.36, "low": 1.36, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-08-03T14:38:20", "percent_change": 253.247, "prev_day_close": 0.38499999511987}, {"option": "META260911C00370000", "bid": 219.65, "bid_size": 1.0, "ask": 227.35, "ask_size": 2.0, "iv": 0.7535, "open_interest": 0.0, "volume": 4.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.025, "theta": 0.0, "rho": 0.4104, "theo": 222.0732, "change": 39.22, "open": 223.77, "high": 223.77, "low": 223.77, "tick": "no_change", "last_trade_price": 223.77, "last_trade_time": "2026-08-03T14:38:20", "percent_change": 21.2517, "prev_day_close": 184.550003051758}, {"option": "META260911P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 62.0, "iv": 0.676, "open_interest": 0.0, "volume": 2.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0251, "theta": -0.0166, "rho": -0.0028, "theo": 0.1486, "change": 0.35, "open": 1.51, "high": 1.51, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:15:55", "percent_change": 140.0, "prev_day_close": 0.250000004656613}, {"option": "META260911C00380000", "bid": 209.7, "bid_size": 1.0, "ask": 216.9, "ask_size": 1.0, "iv": 0.7163, "open_interest": 0.0, "volume": 4.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0296, "theta": 0.0, "rho": 0.4209, "theo": 212.1499, "change": 40.77, "open": 215.87, "high": 215.87, "low": 215.42, "tick": "down", "last_trade_price": 215.42, "last_trade_time": "2026-08-03T15:15:55", "percent_change": 23.3438, "prev_day_close": 174.650001525879}, {"option": "META260911P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.38, "ask_size": 25.0, "iv": 0.6559, "open_interest": 0.0, "volume": 4.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0297, "theta": -0.0191, "rho": -0.0034, "theo": 0.1765, "change": -0.155, "open": 0.85, "high": 0.85, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T14:38:23", "percent_change": -20.5298, "prev_day_close": 0.754999999888241}, {"option": "META260911C00390000", "bid": 199.75, "bid_size": 1.0, "ask": 207.1, "ask_size": 1.0, "iv": 0.6799, "open_interest": 0.0, "volume": 4.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.0351, "theta": -0.0025, "rho": 0.4313, "theo": 202.2335, "change": 39.045, "open": 203.77, "high": 203.77, "low": 203.77, "tick": "no_change", "last_trade_price": 203.77, "last_trade_time": "2026-08-03T14:38:23", "percent_change": 23.7031, "prev_day_close": 164.724998474121}, {"option": "META260911P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 23.0, "iv": 0.6087, "open_interest": 0.0, "volume": 2.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0353, "theta": -0.022, "rho": -0.0041, "theo": 0.211, "change": 1.015, "open": 1.3, "high": 1.31, "low": 1.3, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-08-03T15:15:55", "percent_change": 344.068, "prev_day_close": 0.294999991543591}, {"option": "META260911C00400000", "bid": 189.75, "bid_size": 1.0, "ask": 197.15, "ask_size": 1.0, "iv": 0.6443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0002, "vega": 0.042, "theta": -0.007, "rho": 0.4415, "theo": 192.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.024993896484}, {"option": "META260911P00400000", "bid": 0.01, "bid_size": 5.0, "ask": 1.17, "ask_size": 74.0, "iv": 0.5751, "open_interest": 0.0, "volume": 2.0, "delta": -0.0078, "gamma": 0.0002, "vega": 0.0421, "theta": -0.0255, "rho": -0.005, "theo": 0.2552, "change": 1.09, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-08-03T14:38:23", "percent_change": 320.588, "prev_day_close": 0.340000008232892}, {"option": "META260911C00405000", "bid": 184.9, "bid_size": 1.0, "ask": 192.2, "ask_size": 1.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0002, "vega": 0.046, "theta": -0.0094, "rho": 0.4466, "theo": 187.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.099998474121}, {"option": "META260911P00405000", "bid": 0.01, "bid_size": 5.0, "ask": 1.77, "ask_size": 31.0, "iv": 0.5952, "open_interest": 0.0, "volume": 2.0, "delta": -0.0086, "gamma": 0.0002, "vega": 0.0461, "theta": -0.0275, "rho": -0.0056, "theo": 0.2812, "change": 0.415, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T14:38:29", "percent_change": 85.567, "prev_day_close": 0.484999991953373}, {"option": "META260911C00410000", "bid": 179.95, "bid_size": 1.0, "ask": 187.1, "ask_size": 1.0, "iv": 0.618, "open_interest": 0.0, "volume": 4.0, "delta": 0.9904, "gamma": 0.0003, "vega": 0.0504, "theta": -0.0121, "rho": 0.4515, "theo": 182.431, "change": 38.455, "open": 183.68, "high": 183.68, "low": 183.68, "tick": "no_change", "last_trade_price": 183.68, "last_trade_time": "2026-08-03T14:38:29", "percent_change": 26.4796, "prev_day_close": 145.224998474121}, {"option": "META260911P00410000", "bid": 0.01, "bid_size": 10.0, "ask": 1.62, "ask_size": 93.0, "iv": 0.5707, "open_interest": 0.0, "volume": 2.0, "delta": -0.0096, "gamma": 0.0003, "vega": 0.0507, "theta": -0.0298, "rho": -0.0062, "theo": 0.3115, "change": 0.245, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-08-03T14:38:48", "percent_change": 43.3628, "prev_day_close": 0.564999997615814}, {"option": "META260911C00415000", "bid": 175.0, "bid_size": 1.0, "ask": 182.15, "ask_size": 1.0, "iv": 0.6026, "open_interest": 0.0, "volume": 4.0, "delta": 0.9893, "gamma": 0.0003, "vega": 0.0553, "theta": -0.0151, "rho": 0.4563, "theo": 177.4893, "change": 38.25, "open": 178.55, "high": 178.55, "low": 178.55, "tick": "no_change", "last_trade_price": 178.55, "last_trade_time": "2026-08-03T14:38:48", "percent_change": 27.263, "prev_day_close": 140.299995422363}, {"option": "META260911P00415000", "bid": 0.01, "bid_size": 10.0, "ask": 1.37, "ask_size": 24.0, "iv": 0.54, "open_interest": 0.0, "volume": 2.0, "delta": -0.0107, "gamma": 0.0003, "vega": 0.0557, "theta": -0.0322, "rho": -0.0069, "theo": 0.3456, "change": -0.12, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T14:38:29", "percent_change": -14.8148, "prev_day_close": 0.810000007040799}, {"option": "META260911C00420000", "bid": 170.0, "bid_size": 1.0, "ask": 177.8, "ask_size": 1.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0003, "vega": 0.0609, "theta": -0.0183, "rho": 0.4611, "theo": 172.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.25}, {"option": "META260911P00420000", "bid": 0.01, "bid_size": 23.0, "ask": 1.63, "ask_size": 28.0, "iv": 0.5386, "open_interest": 0.0, "volume": 6.0, "delta": -0.0119, "gamma": 0.0003, "vega": 0.0611, "theta": -0.035, "rho": -0.0077, "theo": 0.3847, "change": 0.055, "open": 0.72, "high": 0.83, "low": 0.72, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-08-03T14:38:48", "percent_change": 7.09678, "prev_day_close": 0.774999976158142}, {"option": "META260911C00425000", "bid": 164.7, "bid_size": 1.0, "ask": 172.4, "ask_size": 1.0, "iv": 0.5583, "open_interest": 0.0, "volume": 8.0, "delta": 0.9867, "gamma": 0.0004, "vega": 0.0671, "theta": -0.0218, "rho": 0.4657, "theo": 167.6215, "change": 29.545, "open": 160.76, "high": 160.76, "low": 160.42, "tick": "down", "last_trade_price": 160.42, "last_trade_time": "2026-08-03T09:46:44", "percent_change": 22.575, "prev_day_close": 130.875003814697}, {"option": "META260911P00425000", "bid": 0.01, "bid_size": 34.0, "ask": 1.51, "ask_size": 39.0, "iv": 0.5162, "open_interest": 0.0, "volume": 4.0, "delta": -0.0133, "gamma": 0.0004, "vega": 0.0674, "theta": -0.038, "rho": -0.0086, "theo": 0.4295, "change": -0.21, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-08-03T09:46:44", "percent_change": -21.6495, "prev_day_close": 0.970000024884939}, {"option": "META260911C00430000", "bid": 160.1, "bid_size": 1.0, "ask": 167.6, "ask_size": 1.0, "iv": 0.5568, "open_interest": 0.0, "volume": 8.0, "delta": 0.9851, "gamma": 0.0004, "vega": 0.074, "theta": -0.0256, "rho": 0.4702, "theo": 162.6974, "change": 29.785, "open": 156.15, "high": 156.15, "low": 155.51, "tick": "down", "last_trade_price": 155.51, "last_trade_time": "2026-08-03T09:46:44", "percent_change": 23.6906, "prev_day_close": 125.724998474121}, {"option": "META260911P00430000", "bid": 0.01, "bid_size": 34.0, "ask": 1.57, "ask_size": 34.0, "iv": 0.5036, "open_interest": 0.0, "volume": 8.0, "delta": -0.0149, "gamma": 0.0004, "vega": 0.0744, "theta": -0.0414, "rho": -0.0096, "theo": 0.4812, "change": -0.185, "open": 1.1, "high": 1.1, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T09:46:44", "percent_change": -18.7817, "prev_day_close": 0.984999984502792}, {"option": "META260911C00435000", "bid": 155.25, "bid_size": 5.0, "ask": 162.8, "ask_size": 5.0, "iv": 0.5469, "open_interest": 0.0, "volume": 8.0, "delta": 0.9832, "gamma": 0.0005, "vega": 0.0817, "theta": -0.0299, "rho": 0.4745, "theo": 157.7813, "change": 29.04, "open": 151.0, "high": 151.0, "low": 150.39, "tick": "down", "last_trade_price": 150.39, "last_trade_time": "2026-08-03T09:46:44", "percent_change": 23.9308, "prev_day_close": 121.349998474121}, {"option": "META260911P00435000", "bid": 0.07, "bid_size": 33.0, "ask": 1.65, "ask_size": 24.0, "iv": 0.4947, "open_interest": 0.0, "volume": 4.0, "delta": -0.0168, "gamma": 0.0005, "vega": 0.0823, "theta": -0.0452, "rho": -0.0108, "theo": 0.541, "change": -0.35, "open": 1.79, "high": 1.79, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T09:46:44", "percent_change": -28.2258, "prev_day_close": 1.24000000953674}, {"option": "META260911C00440000", "bid": 150.35, "bid_size": 1.0, "ask": 157.3, "ask_size": 1.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0005, "vega": 0.0905, "theta": -0.0346, "rho": 0.4787, "theo": 152.8746, "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": 116.525001525879}, {"option": "META260911P00440000", "bid": 0.01, "bid_size": 91.0, "ask": 1.5, "ask_size": 91.0, "iv": 0.4688, "open_interest": 0.0, "volume": 4.0, "delta": -0.0189, "gamma": 0.0005, "vega": 0.0908, "theta": -0.0495, "rho": -0.0122, "theo": 0.6105, "change": -0.855, "open": 1.1, "high": 1.1, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T09:46:44", "percent_change": -60.8541, "prev_day_close": 1.40499997138977}, {"option": "META260911C00445000", "bid": 145.4, "bid_size": 1.0, "ask": 152.4, "ask_size": 1.0, "iv": 0.5195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0006, "vega": 0.1003, "theta": -0.0398, "rho": 0.4826, "theo": 147.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.674999237061}, {"option": "META260911P00445000", "bid": 0.01, "bid_size": 43.0, "ask": 2.84, "ask_size": 46.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0006, "vega": 0.1008, "theta": -0.0542, "rho": -0.0138, "theo": 0.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "META260911C00450000", "bid": 140.55, "bid_size": 5.0, "ask": 148.25, "ask_size": 1.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0007, "vega": 0.1112, "theta": -0.0455, "rho": 0.4862, "theo": 143.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.949996948242}, {"option": "META260911P00450000", "bid": 0.22, "bid_size": 86.0, "ask": 1.33, "ask_size": 90.0, "iv": 0.4401, "open_interest": 6.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0007, "vega": 0.112, "theta": -0.0596, "rho": -0.0156, "theo": 0.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-07-31T13:49:56", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "META260911C00455000", "bid": 135.6, "bid_size": 1.0, "ask": 142.55, "ask_size": 5.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0007, "vega": 0.1234, "theta": -0.0519, "rho": 0.4896, "theo": 138.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.425003051758}, {"option": "META260911P00455000", "bid": 0.43, "bid_size": 32.0, "ask": 1.06, "ask_size": 42.0, "iv": 0.4222, "open_interest": 4.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0008, "vega": 0.124, "theta": -0.0655, "rho": -0.0176, "theo": 0.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-07-31T11:24:33", "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "META260911C00460000", "bid": 130.85, "bid_size": 3.0, "ask": 137.5, "ask_size": 5.0, "iv": 0.4806, "open_interest": 10.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0008, "vega": 0.1372, "theta": -0.0589, "rho": 0.4926, "theo": 133.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.21, "last_trade_time": "2026-07-31T15:26:36", "percent_change": 0.0, "prev_day_close": 97.4500007629394}, {"option": "META260911P00460000", "bid": 0.53, "bid_size": 61.0, "ask": 1.28, "ask_size": 5.0, "iv": 0.4209, "open_interest": 2.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0008, "vega": 0.1378, "theta": -0.0721, "rho": -0.02, "theo": 1.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-07-31T13:49:56", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "META260911C00465000", "bid": 126.0, "bid_size": 9.0, "ask": 132.65, "ask_size": 9.0, "iv": 0.4703, "open_interest": 10.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0009, "vega": 0.1524, "theta": -0.0667, "rho": 0.4952, "theo": 128.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.64, "last_trade_time": "2026-07-31T15:26:36", "percent_change": 0.0, "prev_day_close": 93.1749992370606}, {"option": "META260911P00465000", "bid": 0.55, "bid_size": 44.0, "ask": 1.57, "ask_size": 44.0, "iv": 0.4173, "open_interest": 13.0, "volume": 121.0, "delta": -0.0354, "gamma": 0.001, "vega": 0.1532, "theta": -0.0795, "rho": -0.0228, "theo": 1.1748, "change": -1.675, "open": 1.55, "high": 1.55, "low": 1.3, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-08-03T10:32:05", "percent_change": -56.1139, "prev_day_close": 2.98500001430512}, {"option": "META260911C00470000", "bid": 121.1, "bid_size": 6.0, "ask": 127.85, "ask_size": 6.0, "iv": 0.4596, "open_interest": 0.0, "volume": 1.0, "delta": 0.9599, "gamma": 0.0011, "vega": 0.169, "theta": -0.0752, "rho": 0.4975, "theo": 123.7564, "change": 39.23, "open": 127.93, "high": 127.93, "low": 127.93, "tick": "up", "last_trade_price": 127.93, "last_trade_time": "2026-08-03T13:05:48", "percent_change": 44.2277, "prev_day_close": 88.7000007629394}, {"option": "META260911P00470000", "bid": 0.71, "bid_size": 40.0, "ask": 1.7, "ask_size": 26.0, "iv": 0.4115, "open_interest": 28.0, "volume": 3.0, "delta": -0.0403, "gamma": 0.0011, "vega": 0.1701, "theta": -0.0876, "rho": -0.0258, "theo": 1.3514, "change": -1.395, "open": 2.5, "high": 2.5, "low": 1.77, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-08-03T11:05:37", "percent_change": -40.7299, "prev_day_close": 3.42499995231628}, {"option": "META260911C00475000", "bid": 116.65, "bid_size": 6.0, "ask": 123.1, "ask_size": 6.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0012, "vega": 0.1878, "theta": -0.0846, "rho": 0.4992, "theo": 118.9852, "change": 0.0, "open": 0.0, "high": 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": "META260911P00475000", "bid": 0.91, "bid_size": 28.0, "ask": 2.02, "ask_size": 45.0, "iv": 0.4113, "open_interest": 21.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0012, "vega": 0.1887, "theta": -0.0966, "rho": -0.0294, "theo": 1.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-07-31T15:14:31", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "META260911C00480000", "bid": 111.95, "bid_size": 5.0, "ask": 118.35, "ask_size": 5.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0013, "vega": 0.2082, "theta": -0.0949, "rho": 0.5003, "theo": 114.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.875}, {"option": "META260911P00480000", "bid": 1.16, "bid_size": 42.0, "ask": 2.25, "ask_size": 46.0, "iv": 0.408, "open_interest": 40.0, "volume": 4.0, "delta": -0.0523, "gamma": 0.0013, "vega": 0.2094, "theta": -0.1065, "rho": -0.0336, "theo": 1.7983, "change": -2.875, "open": 1.85, "high": 1.85, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T12:17:55", "percent_change": -61.4973, "prev_day_close": 4.67499995231628}, {"option": "META260911C00485000", "bid": 108.05, "bid_size": 5.0, "ask": 113.65, "ask_size": 5.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0015, "vega": 0.2303, "theta": -0.1061, "rho": 0.5009, "theo": 109.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "META260911P00485000", "bid": 1.59, "bid_size": 27.0, "ask": 2.6, "ask_size": 135.0, "iv": 0.4128, "open_interest": 114.0, "volume": 27.0, "delta": -0.0595, "gamma": 0.0015, "vega": 0.2316, "theta": -0.1173, "rho": -0.0381, "theo": 2.0796, "change": -3.075, "open": 2.98, "high": 2.98, "low": 1.97, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T15:15:52", "percent_change": -58.2938, "prev_day_close": 5.27499985694885}, {"option": "META260911C00490000", "bid": 102.6, "bid_size": 6.0, "ask": 109.05, "ask_size": 6.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0016, "vega": 0.2547, "theta": -0.1182, "rho": 0.5007, "theo": 104.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5249977111816}, {"option": "META260911P00490000", "bid": 1.82, "bid_size": 24.0, "ask": 2.85, "ask_size": 27.0, "iv": 0.403, "open_interest": 7.0, "volume": 1.0, "delta": -0.0677, "gamma": 0.0017, "vega": 0.256, "theta": -0.129, "rho": -0.0434, "theo": 2.4056, "change": -2.28, "open": 3.87, "high": 3.87, "low": 3.87, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-08-03T09:47:26", "percent_change": -37.0732, "prev_day_close": 6.14999985694885}, {"option": "META260911C00495000", "bid": 98.75, "bid_size": 5.0, "ask": 104.4, "ask_size": 5.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0018, "vega": 0.2805, "theta": -0.1311, "rho": 0.4998, "theo": 100.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1749992370606}, {"option": "META260911P00495000", "bid": 2.5, "bid_size": 1.0, "ask": 3.4, "ask_size": 70.0, "iv": 0.4089, "open_interest": 24.0, "volume": 4.0, "delta": -0.077, "gamma": 0.0018, "vega": 0.2827, "theta": -0.1416, "rho": -0.0494, "theo": 2.784, "change": -4.095, "open": 5.42, "high": 5.42, "low": 2.83, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-08-03T15:31:08", "percent_change": -59.1336, "prev_day_close": 6.92500019073486}, {"option": "META260911C00500000", "bid": 93.5, "bid_size": 6.0, "ask": 99.9, "ask_size": 6.0, "iv": 0.4299, "open_interest": 16.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.002, "vega": 0.308, "theta": -0.145, "rho": 0.4982, "theo": 95.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-07-31T10:25:18", "percent_change": 0.0, "prev_day_close": 63.5500011444092}, {"option": "META260911P00500000", "bid": 2.45, "bid_size": 90.0, "ask": 3.9, "ask_size": 88.0, "iv": 0.3989, "open_interest": 31.0, "volume": 36.0, "delta": -0.0874, "gamma": 0.002, "vega": 0.3096, "theta": -0.1552, "rho": -0.0558, "theo": 3.222, "change": -4.72, "open": 4.98, "high": 4.98, "low": 3.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-08-03T14:26:23", "percent_change": -59.3711, "prev_day_close": 7.94999980926514}, {"option": "META260911C00505000", "bid": 88.85, "bid_size": 6.0, "ask": 94.85, "ask_size": 5.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0022, "vega": 0.3376, "theta": -0.1596, "rho": 0.4956, "theo": 91.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6749992370606}, {"option": "META260911P00505000", "bid": 3.05, "bid_size": 47.0, "ask": 4.15, "ask_size": 37.0, "iv": 0.3944, "open_interest": 10.0, "volume": 7.0, "delta": -0.0989, "gamma": 0.0023, "vega": 0.3393, "theta": -0.1695, "rho": -0.0629, "theo": 3.7244, "change": -5.555, "open": 5.2, "high": 5.2, "low": 3.52, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-08-03T15:03:06", "percent_change": -61.2121, "prev_day_close": 9.07499980926514}, {"option": "META260911C00510000", "bid": 84.9, "bid_size": 9.0, "ask": 91.25, "ask_size": 8.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0025, "vega": 0.3679, "theta": -0.175, "rho": 0.4922, "theo": 86.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9249992370606}, {"option": "META260911P00510000", "bid": 3.05, "bid_size": 101.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.3835, "open_interest": 29.0, "volume": 20.0, "delta": -0.1117, "gamma": 0.0025, "vega": 0.3705, "theta": -0.1846, "rho": -0.0711, "theo": 4.301, "change": -6.415, "open": 4.7, "high": 4.95, "low": 3.81, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-08-03T15:53:50", "percent_change": -62.7384, "prev_day_close": 10.2249999046326}, {"option": "META260911C00515000", "bid": 80.6, "bid_size": 17.0, "ask": 85.4, "ask_size": 15.0, "iv": 0.4057, "open_interest": 0.0, "volume": 2.0, "delta": 0.8753, "gamma": 0.0027, "vega": 0.3998, "theta": -0.191, "rho": 0.4879, "theo": 82.5504, "change": 26.8, "open": 78.9, "high": 78.9, "low": 78.9, "tick": "no_change", "last_trade_price": 78.9, "last_trade_time": "2026-08-03T10:31:38", "percent_change": 51.4395, "prev_day_close": 52.0999984741211}, {"option": "META260911P00515000", "bid": 4.2, "bid_size": 44.0, "ask": 5.25, "ask_size": 1.0, "iv": 0.3889, "open_interest": 49.0, "volume": 49.0, "delta": -0.1254, "gamma": 0.0027, "vega": 0.4011, "theta": -0.2, "rho": -0.0796, "theo": 4.9455, "change": -7.195, "open": 5.7, "high": 5.7, "low": 4.43, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-08-03T15:53:50", "percent_change": -61.8925, "prev_day_close": 11.625}, {"option": "META260911C00520000", "bid": 76.05, "bid_size": 18.0, "ask": 81.6, "ask_size": 43.0, "iv": 0.4048, "open_interest": 2.0, "volume": 2.0, "delta": 0.8602, "gamma": 0.0029, "vega": 0.4324, "theta": -0.2073, "rho": 0.4826, "theo": 78.3125, "change": 18.75, "open": 64.88, "high": 67.45, "low": 64.88, "tick": "up", "last_trade_price": 67.45, "last_trade_time": "2026-08-03T09:40:16", "percent_change": 38.501, "prev_day_close": 48.6999988555908}, {"option": "META260911P00520000", "bid": 5.15, "bid_size": 33.0, "ask": 6.5, "ask_size": 49.0, "iv": 0.3962, "open_interest": 68.0, "volume": 9.0, "delta": -0.1407, "gamma": 0.0029, "vega": 0.434, "theta": -0.2161, "rho": -0.0894, "theo": 5.6876, "change": -7.885, "open": 7.44, "high": 7.44, "low": 5.69, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-08-03T12:56:32", "percent_change": -58.0847, "prev_day_close": 13.5750002861023}, {"option": "META260911C00525000", "bid": 71.9, "bid_size": 21.0, "ask": 77.45, "ask_size": 18.0, "iv": 0.4026, "open_interest": 12.0, "volume": 3.0, "delta": 0.8437, "gamma": 0.0032, "vega": 0.4651, "theta": -0.224, "rho": 0.4764, "theo": 74.1682, "change": 35.1, "open": 74.43, "high": 80.0, "low": 74.43, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-08-03T12:26:17", "percent_change": 78.1737, "prev_day_close": 44.8999996185303}, {"option": "META260911P00525000", "bid": 6.0, "bid_size": 32.0, "ask": 7.45, "ask_size": 82.0, "iv": 0.396, "open_interest": 82.0, "volume": 22.0, "delta": -0.1573, "gamma": 0.0032, "vega": 0.467, "theta": -0.2324, "rho": -0.0995, "theo": 6.5258, "change": -7.95, "open": 12.0, "high": 12.0, "low": 6.04, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T14:13:01", "percent_change": -53.8983, "prev_day_close": 14.75}, {"option": "META260911C00530000", "bid": 68.8, "bid_size": 21.0, "ask": 73.4, "ask_size": 29.0, "iv": 0.4101, "open_interest": 24.0, "volume": 7.0, "delta": 0.826, "gamma": 0.0034, "vega": 0.4985, "theta": -0.2408, "rho": 0.4691, "theo": 70.1242, "change": 27.85, "open": 72.0, "high": 74.75, "low": 69.5, "tick": "down", "last_trade_price": 69.5, "last_trade_time": "2026-08-03T14:17:16", "percent_change": 66.8667, "prev_day_close": 41.6499996185303}, {"option": "META260911P00530000", "bid": 6.85, "bid_size": 41.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.3899, "open_interest": 45.0, "volume": 159.0, "delta": -0.1752, "gamma": 0.0034, "vega": 0.5005, "theta": -0.249, "rho": -0.1101, "theo": 7.4633, "change": -9.44, "open": 8.49, "high": 8.97, "low": 7.0, "tick": "no_change", "last_trade_price": 7.21, "last_trade_time": "2026-08-03T15:52:26", "percent_change": -56.6967, "prev_day_close": 16.6500005722046}, {"option": "META260911C00535000", "bid": 64.0, "bid_size": 14.0, "ask": 69.45, "ask_size": 11.0, "iv": 0.3999, "open_interest": 46.0, "volume": 7.0, "delta": 0.807, "gamma": 0.0036, "vega": 0.531, "theta": -0.2574, "rho": 0.461, "theo": 66.1874, "change": 28.41, "open": 50.0, "high": 69.0, "low": 50.0, "tick": "up", "last_trade_price": 67.96, "last_trade_time": "2026-08-03T15:48:10", "percent_change": 71.8331, "prev_day_close": 39.5499992370606}, {"option": "META260911P00535000", "bid": 7.4, "bid_size": 52.0, "ask": 10.45, "ask_size": 59.0, "iv": 0.3971, "open_interest": 35.0, "volume": 11.0, "delta": -0.1947, "gamma": 0.0037, "vega": 0.5343, "theta": -0.2656, "rho": -0.1225, "theo": 8.5295, "change": -9.855, "open": 10.24, "high": 10.24, "low": 8.53, "tick": "up", "last_trade_price": 8.67, "last_trade_time": "2026-08-03T13:48:37", "percent_change": -53.1984, "prev_day_close": 18.5250005722046}, {"option": "META260911C00540000", "bid": 61.25, "bid_size": 5.0, "ask": 65.6, "ask_size": 5.0, "iv": 0.4077, "open_interest": 13.0, "volume": 1.0, "delta": 0.787, "gamma": 0.0038, "vega": 0.5631, "theta": -0.2737, "rho": 0.452, "theo": 62.3618, "change": 13.56, "open": 49.71, "high": 49.71, "low": 49.71, "tick": "up", "last_trade_price": 49.71, "last_trade_time": "2026-08-03T09:35:42", "percent_change": 37.5104, "prev_day_close": 36.1499996185303}, {"option": "META260911P00540000", "bid": 8.4, "bid_size": 42.0, "ask": 11.45, "ask_size": 65.0, "iv": 0.3935, "open_interest": 24.0, "volume": 19.0, "delta": -0.2146, "gamma": 0.0039, "vega": 0.5647, "theta": -0.2814, "rho": -0.1341, "theo": 9.6692, "change": -11.46, "open": 14.79, "high": 14.79, "low": 8.85, "tick": "down", "last_trade_price": 9.24, "last_trade_time": "2026-08-03T13:28:43", "percent_change": -55.3623, "prev_day_close": 20.7000007629395}, {"option": "META260911C00545000", "bid": 56.25, "bid_size": 11.0, "ask": 60.65, "ask_size": 17.0, "iv": 0.3849, "open_interest": 12.0, "volume": 7.0, "delta": 0.7657, "gamma": 0.0041, "vega": 0.5941, "theta": -0.2894, "rho": 0.4419, "theo": 58.6541, "change": 28.665, "open": 46.6, "high": 62.49, "low": 46.6, "tick": "up", "last_trade_price": 62.49, "last_trade_time": "2026-08-03T11:25:15", "percent_change": 84.745, "prev_day_close": 33.8250007629394}, {"option": "META260911P00545000", "bid": 10.25, "bid_size": 25.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.3867, "open_interest": 84.0, "volume": 17.0, "delta": -0.2364, "gamma": 0.0041, "vega": 0.5961, "theta": -0.2972, "rho": -0.1479, "theo": 10.9698, "change": -12.175, "open": 13.5, "high": 13.5, "low": 10.4, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-08-03T15:59:07", "percent_change": -52.9924, "prev_day_close": 22.9750003814697}, {"option": "META260911C00550000", "bid": 53.5, "bid_size": 14.0, "ask": 57.95, "ask_size": 27.0, "iv": 0.3983, "open_interest": 46.0, "volume": 14.0, "delta": 0.7435, "gamma": 0.0043, "vega": 0.6231, "theta": -0.3044, "rho": 0.4314, "theo": 55.0671, "change": 24.0, "open": 42.79, "high": 58.55, "low": 42.25, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-08-03T15:58:00", "percent_change": 77.4194, "prev_day_close": 30.9999990463257}, {"option": "META260911P00550000", "bid": 11.45, "bid_size": 27.0, "ask": 14.25, "ask_size": 42.0, "iv": 0.3954, "open_interest": 32.0, "volume": 35.0, "delta": -0.2589, "gamma": 0.0043, "vega": 0.6256, "theta": -0.3119, "rho": -0.161, "theo": 12.3733, "change": -13.17, "open": 21.27, "high": 21.27, "low": 11.7, "tick": "down", "last_trade_price": 12.28, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -51.7485, "prev_day_close": 25.4499998092651}, {"option": "META260911C00555000", "bid": 50.45, "bid_size": 21.0, "ask": 55.0, "ask_size": 13.0, "iv": 0.4044, "open_interest": 14.0, "volume": 33.0, "delta": 0.7204, "gamma": 0.0045, "vega": 0.6507, "theta": -0.3184, "rho": 0.4197, "theo": 51.6045, "change": 24.375, "open": 32.86, "high": 53.05, "low": 32.86, "tick": "up", "last_trade_price": 53.05, "last_trade_time": "2026-08-03T11:13:05", "percent_change": 85.0044, "prev_day_close": 28.6750001907349}, {"option": "META260911P00555000", "bid": 11.75, "bid_size": 17.0, "ask": 15.05, "ask_size": 22.0, "iv": 0.3795, "open_interest": 18.0, "volume": 25.0, "delta": -0.2824, "gamma": 0.0045, "vega": 0.6533, "theta": -0.3257, "rho": -0.1738, "theo": 13.9002, "change": -13.43, "open": 21.47, "high": 21.5, "low": 14.24, "tick": "down", "last_trade_price": 14.52, "last_trade_time": "2026-08-03T11:11:17", "percent_change": -48.0501, "prev_day_close": 27.9499998092651}, {"option": "META260911C00560000", "bid": 45.85, "bid_size": 33.0, "ask": 51.1, "ask_size": 33.0, "iv": 0.3898, "open_interest": 35.0, "volume": 5.0, "delta": 0.6964, "gamma": 0.0047, "vega": 0.6758, "theta": -0.3313, "rho": 0.4075, "theo": 48.2704, "change": 26.53, "open": 30.21, "high": 52.85, "low": 30.21, "tick": "down", "last_trade_price": 52.38, "last_trade_time": "2026-08-03T12:56:17", "percent_change": 102.631, "prev_day_close": 25.8500003814697}, {"option": "META260911P00560000", "bid": 13.8, "bid_size": 14.0, "ask": 16.55, "ask_size": 14.0, "iv": 0.3811, "open_interest": 16.0, "volume": 26.0, "delta": -0.3066, "gamma": 0.0047, "vega": 0.6787, "theta": -0.3384, "rho": -0.189, "theo": 15.5582, "change": -14.95, "open": 22.35, "high": 22.35, "low": 15.78, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-08-03T11:11:17", "percent_change": -47.84, "prev_day_close": 31.2499990463257}, {"option": "META260911C00565000", "bid": 43.4, "bid_size": 50.0, "ask": 47.85, "ask_size": 39.0, "iv": 0.3944, "open_interest": 12.0, "volume": 1.0, "delta": 0.6716, "gamma": 0.0048, "vega": 0.6983, "theta": -0.3429, "rho": 0.3948, "theo": 45.0652, "change": 23.925, "open": 48.0, "high": 48.0, "low": 48.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-08-03T09:56:09", "percent_change": 99.3769, "prev_day_close": 24.0749998092651}, {"option": "META260911P00565000", "bid": 14.7, "bid_size": 44.0, "ask": 18.3, "ask_size": 29.0, "iv": 0.3747, "open_interest": 5.0, "volume": 2.0, "delta": -0.3312, "gamma": 0.0049, "vega": 0.6997, "theta": -0.3496, "rho": -0.2019, "theo": 17.3133, "change": -16.63, "open": 16.68, "high": 16.68, "low": 16.57, "tick": "down", "last_trade_price": 16.57, "last_trade_time": "2026-08-03T11:48:04", "percent_change": -50.0904, "prev_day_close": 33.2000007629394}, {"option": "META260911C00570000", "bid": 40.85, "bid_size": 27.0, "ask": 44.75, "ask_size": 42.0, "iv": 0.3972, "open_interest": 15.0, "volume": 18.0, "delta": 0.6464, "gamma": 0.005, "vega": 0.7183, "theta": -0.353, "rho": 0.3812, "theo": 41.9927, "change": 22.465, "open": 25.95, "high": 46.8, "low": 25.95, "tick": "up", "last_trade_price": 44.39, "last_trade_time": "2026-08-03T15:14:07", "percent_change": 102.463, "prev_day_close": 21.9250001907349}, {"option": "META260911P00570000", "bid": 16.25, "bid_size": 61.0, "ask": 20.9, "ask_size": 48.0, "iv": 0.3768, "open_interest": 3.0, "volume": 5.0, "delta": -0.3568, "gamma": 0.005, "vega": 0.7195, "theta": -0.3596, "rho": -0.2172, "theo": 19.2322, "change": -16.905, "open": 18.62, "high": 19.47, "low": 18.62, "tick": "up", "last_trade_price": 19.47, "last_trade_time": "2026-08-03T14:16:36", "percent_change": -46.4742, "prev_day_close": 36.375}, {"option": "META260911C00575000", "bid": 37.25, "bid_size": 45.0, "ask": 41.8, "ask_size": 45.0, "iv": 0.392, "open_interest": 109.0, "volume": 10.0, "delta": 0.6206, "gamma": 0.0051, "vega": 0.7349, "theta": -0.3615, "rho": 0.3675, "theo": 39.0535, "change": 21.35, "open": 25.0, "high": 44.26, "low": 25.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-08-03T14:57:28", "percent_change": 105.955, "prev_day_close": 20.1499996185303}, {"option": "META260911P00575000", "bid": 18.45, "bid_size": 47.0, "ask": 22.2, "ask_size": 40.0, "iv": 0.3725, "open_interest": 12.0, "volume": 6.0, "delta": -0.3829, "gamma": 0.0052, "vega": 0.7361, "theta": -0.368, "rho": -0.2313, "theo": 21.2886, "change": -19.595, "open": 30.8, "high": 30.8, "low": 19.91, "tick": "down", "last_trade_price": 20.18, "last_trade_time": "2026-08-03T15:32:13", "percent_change": -49.2646, "prev_day_close": 39.7750015258789}, {"option": "META260911C00580000", "bid": 35.0, "bid_size": 22.0, "ask": 39.05, "ask_size": 38.0, "iv": 0.3956, "open_interest": 476.0, "volume": 66.0, "delta": 0.5944, "gamma": 0.0052, "vega": 0.7486, "theta": -0.3684, "rho": 0.3531, "theo": 36.248, "change": 20.2, "open": 33.2, "high": 40.0, "low": 33.2, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-08-03T14:43:46", "percent_change": 111.602, "prev_day_close": 18.1000003814697}, {"option": "META260911P00580000", "bid": 21.6, "bid_size": 51.0, "ask": 25.0, "ask_size": 43.0, "iv": 0.3829, "open_interest": 3.0, "volume": 8.0, "delta": -0.4094, "gamma": 0.0053, "vega": 0.7492, "theta": -0.3748, "rho": -0.2458, "theo": 23.478, "change": -20.66, "open": 26.49, "high": 26.49, "low": 22.0, "tick": "up", "last_trade_price": 22.84, "last_trade_time": "2026-08-03T14:42:53", "percent_change": -47.4943, "prev_day_close": 43.5}, {"option": "META260911C00585000", "bid": 31.3, "bid_size": 56.0, "ask": 35.5, "ask_size": 36.0, "iv": 0.3826, "open_interest": 713.0, "volume": 19.0, "delta": 0.568, "gamma": 0.0053, "vega": 0.7589, "theta": -0.3736, "rho": 0.3385, "theo": 33.5789, "change": 17.125, "open": 32.63, "high": 36.18, "low": 30.31, "tick": "no_change", "last_trade_price": 33.9, "last_trade_time": "2026-08-03T14:31:57", "percent_change": 102.086, "prev_day_close": 16.7749996185303}, {"option": "META260911P00585000", "bid": 23.65, "bid_size": 35.0, "ask": 27.05, "ask_size": 35.0, "iv": 0.3789, "open_interest": 3.0, "volume": 8.0, "delta": -0.4362, "gamma": 0.0054, "vega": 0.7594, "theta": -0.3799, "rho": -0.26, "theo": 25.8053, "change": -21.875, "open": 28.68, "high": 28.68, "low": 24.7, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-08-03T12:30:35", "percent_change": -46.9673, "prev_day_close": 46.5749988555908}, {"option": "META260911C00590000", "bid": 30.2, "bid_size": 7.0, "ask": 32.1, "ask_size": 9.0, "iv": 0.386, "open_interest": 14.0, "volume": 18.0, "delta": 0.5414, "gamma": 0.0053, "vega": 0.7658, "theta": -0.3771, "rho": 0.3238, "theo": 31.0443, "change": 18.98, "open": 23.85, "high": 35.28, "low": 23.85, "tick": "down", "last_trade_price": 33.98, "last_trade_time": "2026-08-03T12:57:21", "percent_change": 126.533, "prev_day_close": 15.0}, {"option": "META260911P00590000", "bid": 27.2, "bid_size": 17.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.3791, "open_interest": 33.0, "volume": 71.0, "delta": -0.4632, "gamma": 0.0054, "vega": 0.7652, "theta": -0.3832, "rho": -0.2709, "theo": 28.2735, "change": -23.38, "open": 42.77, "high": 42.77, "low": 25.97, "tick": "no_change", "last_trade_price": 26.82, "last_trade_time": "2026-08-03T15:42:10", "percent_change": -46.5737, "prev_day_close": 50.2000007629394}, {"option": "META260911C00595000", "bid": 26.55, "bid_size": 76.0, "ask": 29.45, "ask_size": 5.0, "iv": 0.3759, "open_interest": 23.0, "volume": 40.0, "delta": 0.5149, "gamma": 0.0054, "vega": 0.7694, "theta": -0.3788, "rho": 0.3087, "theo": 28.6454, "change": 18.665, "open": 20.97, "high": 32.64, "low": 20.97, "tick": "up", "last_trade_price": 32.64, "last_trade_time": "2026-08-03T12:26:06", "percent_change": 133.56, "prev_day_close": 13.9750003814697}, {"option": "META260911P00595000", "bid": 28.7, "bid_size": 36.0, "ask": 31.85, "ask_size": 22.0, "iv": 0.3765, "open_interest": 3.0, "volume": 4.0, "delta": -0.4902, "gamma": 0.0054, "vega": 0.7682, "theta": -0.3849, "rho": -0.2852, "theo": 30.8756, "change": -23.475, "open": 32.05, "high": 32.05, "low": 29.5, "tick": "up", "last_trade_price": 30.35, "last_trade_time": "2026-08-03T15:53:50", "percent_change": -43.6136, "prev_day_close": 53.8249988555908}, {"option": "META260911C00600000", "bid": 25.6, "bid_size": 19.0, "ask": 29.05, "ask_size": 62.0, "iv": 0.3963, "open_interest": 385.0, "volume": 333.0, "delta": 0.4885, "gamma": 0.0054, "vega": 0.7697, "theta": -0.3788, "rho": 0.2937, "theo": 26.3822, "change": 14.01, "open": 15.65, "high": 30.59, "low": 13.35, "tick": "down", "last_trade_price": 26.36, "last_trade_time": "2026-08-03T15:57:57", "percent_change": 113.441, "prev_day_close": 12.3500003814697}, {"option": "META260911P00600000", "bid": 30.65, "bid_size": 41.0, "ask": 35.7, "ask_size": 46.0, "iv": 0.3783, "open_interest": 28.0, "volume": 28.0, "delta": -0.517, "gamma": 0.0054, "vega": 0.7675, "theta": -0.3848, "rho": -0.2985, "theo": 33.617, "change": -26.41, "open": 49.47, "high": 49.47, "low": 30.99, "tick": "down", "last_trade_price": 30.99, "last_trade_time": "2026-08-03T12:40:43", "percent_change": -46.0105, "prev_day_close": 57.3999996185303}, {"option": "META260911C00605000", "bid": 22.05, "bid_size": 42.0, "ask": 26.75, "ask_size": 34.0, "iv": 0.3858, "open_interest": 26.0, "volume": 22.0, "delta": 0.4623, "gamma": 0.0053, "vega": 0.7667, "theta": -0.3772, "rho": 0.2787, "theo": 24.2518, "change": 13.22, "open": 13.22, "high": 27.65, "low": 13.2, "tick": "down", "last_trade_price": 24.82, "last_trade_time": "2026-08-03T14:41:10", "percent_change": 113.966, "prev_day_close": 11.5999999046326}, {"option": "META260911P00605000", "bid": 33.75, "bid_size": 27.0, "ask": 37.35, "ask_size": 26.0, "iv": 0.3715, "open_interest": 7.0, "volume": 14.0, "delta": -0.5437, "gamma": 0.0054, "vega": 0.7637, "theta": -0.3831, "rho": -0.3097, "theo": 36.4939, "change": -26.15, "open": 38.11, "high": 38.11, "low": 33.88, "tick": "up", "last_trade_price": 35.05, "last_trade_time": "2026-08-03T15:38:49", "percent_change": -42.7288, "prev_day_close": 61.1999988555908}, {"option": "META260911C00610000", "bid": 20.8, "bid_size": 39.0, "ask": 25.1, "ask_size": 47.0, "iv": 0.3929, "open_interest": 120.0, "volume": 157.0, "delta": 0.4365, "gamma": 0.0053, "vega": 0.7603, "theta": -0.374, "rho": 0.2636, "theo": 22.2548, "change": 12.925, "open": 12.17, "high": 24.85, "low": 12.17, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-08-03T15:45:54", "percent_change": 124.578, "prev_day_close": 10.375}, {"option": "META260911P00610000", "bid": 38.6, "bid_size": 7.0, "ask": 40.75, "ask_size": 22.0, "iv": 0.386, "open_interest": 8.0, "volume": 6.0, "delta": -0.57, "gamma": 0.0054, "vega": 0.7565, "theta": -0.3798, "rho": -0.322, "theo": 39.5048, "change": -25.7, "open": 37.88, "high": 38.9, "low": 37.88, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-08-03T13:10:38", "percent_change": -39.7833, "prev_day_close": 64.5999984741211}, {"option": "META260911C00615000", "bid": 19.6, "bid_size": 5.0, "ask": 23.45, "ask_size": 37.0, "iv": 0.3988, "open_interest": 10.0, "volume": 30.0, "delta": 0.4112, "gamma": 0.0052, "vega": 0.7512, "theta": -0.3693, "rho": 0.249, "theo": 20.3881, "change": 12.785, "open": 21.65, "high": 22.11, "low": 19.05, "tick": "up", "last_trade_price": 22.11, "last_trade_time": "2026-08-03T11:59:59", "percent_change": 137.105, "prev_day_close": 9.3250002861023}, {"option": "META260911P00615000", "bid": 39.6, "bid_size": 43.0, "ask": 44.6, "ask_size": 38.0, "iv": 0.3763, "open_interest": 2.0, "volume": 3.0, "delta": -0.5959, "gamma": 0.0053, "vega": 0.7456, "theta": -0.3751, "rho": -0.3316, "theo": 42.6509, "change": -27.465, "open": 42.67, "high": 42.67, "low": 41.41, "tick": "down", "last_trade_price": 41.41, "last_trade_time": "2026-08-03T13:12:28", "percent_change": -39.8766, "prev_day_close": 68.875}, {"option": "META260911C00620000", "bid": 17.05, "bid_size": 54.0, "ask": 20.8, "ask_size": 56.0, "iv": 0.3875, "open_interest": 122.0, "volume": 36.0, "delta": 0.3864, "gamma": 0.0051, "vega": 0.7391, "theta": -0.3633, "rho": 0.2345, "theo": 18.648, "change": 11.795, "open": 10.3, "high": 21.85, "low": 8.65, "tick": "up", "last_trade_price": 20.17, "last_trade_time": "2026-08-03T15:31:11", "percent_change": 140.836, "prev_day_close": 8.375}, {"option": "META260911P00620000", "bid": 44.35, "bid_size": 20.0, "ask": 47.7, "ask_size": 20.0, "iv": 0.3851, "open_interest": 3.0, "volume": 1.0, "delta": -0.6212, "gamma": 0.0053, "vega": 0.7328, "theta": -0.369, "rho": -0.3415, "theo": 45.9243, "change": -26.685, "open": 46.39, "high": 46.39, "low": 46.39, "tick": "down", "last_trade_price": 46.39, "last_trade_time": "2026-08-03T10:26:10", "percent_change": -36.5173, "prev_day_close": 73.0750007629394}, {"option": "META260911C00625000", "bid": 16.0, "bid_size": 18.0, "ask": 18.6, "ask_size": 36.0, "iv": 0.3876, "open_interest": 70.0, "volume": 9.0, "delta": 0.3624, "gamma": 0.005, "vega": 0.7243, "theta": -0.356, "rho": 0.2202, "theo": 17.0332, "change": 10.485, "open": 13.15, "high": 19.95, "low": 13.15, "tick": "down", "last_trade_price": 17.91, "last_trade_time": "2026-08-03T13:08:01", "percent_change": 141.212, "prev_day_close": 7.42499995231628}, {"option": "META260911P00625000", "bid": 47.95, "bid_size": 34.0, "ask": 51.1, "ask_size": 35.0, "iv": 0.3867, "open_interest": 0.0, "volume": 1.0, "delta": -0.6458, "gamma": 0.0052, "vega": 0.7167, "theta": -0.3617, "rho": -0.3492, "theo": 49.3249, "change": -28.065, "open": 49.26, "high": 49.26, "low": 49.26, "tick": "down", "last_trade_price": 49.26, "last_trade_time": "2026-08-03T10:06:05", "percent_change": -36.2949, "prev_day_close": 77.3250007629394}, {"option": "META260911C00630000", "bid": 14.75, "bid_size": 39.0, "ask": 17.35, "ask_size": 38.0, "iv": 0.3914, "open_interest": 129.0, "volume": 11.0, "delta": 0.3392, "gamma": 0.0049, "vega": 0.7076, "theta": -0.3476, "rho": 0.2066, "theo": 15.538, "change": 10.36, "open": 8.33, "high": 17.52, "low": 8.0, "tick": "up", "last_trade_price": 17.16, "last_trade_time": "2026-08-03T15:20:08", "percent_change": 152.353, "prev_day_close": 6.79999995231628}, {"option": "META260911P00630000", "bid": 50.2, "bid_size": 29.0, "ask": 54.55, "ask_size": 19.0, "iv": 0.3773, "open_interest": 2.0, "volume": 3.0, "delta": -0.6696, "gamma": 0.005, "vega": 0.6978, "theta": -0.3533, "rho": -0.3542, "theo": 52.8507, "change": -31.555, "open": 49.87, "high": 49.87, "low": 49.87, "tick": "down", "last_trade_price": 49.87, "last_trade_time": "2026-08-03T12:42:26", "percent_change": -38.7535, "prev_day_close": 81.4249992370606}, {"option": "META260911C00635000", "bid": 13.15, "bid_size": 36.0, "ask": 16.0, "ask_size": 49.0, "iv": 0.3906, "open_interest": 20.0, "volume": 4.0, "delta": 0.3168, "gamma": 0.0048, "vega": 0.6885, "theta": -0.3383, "rho": 0.1932, "theo": 14.1576, "change": 10.625, "open": 11.43, "high": 16.75, "low": 11.43, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-08-03T12:33:23", "percent_change": 173.469, "prev_day_close": 6.125}, {"option": "META260911P00635000", "bid": 53.85, "bid_size": 19.0, "ask": 57.5, "ask_size": 21.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.0049, "vega": 0.6773, "theta": -0.3439, "rho": -0.3601, "theo": 56.4914, "change": 0.0, "open": 0.0, "high": 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": "META260911C00640000", "bid": 12.1, "bid_size": 33.0, "ask": 14.5, "ask_size": 56.0, "iv": 0.3912, "open_interest": 23.0, "volume": 10.0, "delta": 0.2954, "gamma": 0.0046, "vega": 0.6677, "theta": -0.3282, "rho": 0.1803, "theo": 12.8885, "change": 8.495, "open": 6.75, "high": 14.08, "low": 6.75, "tick": "down", "last_trade_price": 13.87, "last_trade_time": "2026-08-03T15:18:23", "percent_change": 158.047, "prev_day_close": 5.375}, {"option": "META260911P00640000", "bid": 57.25, "bid_size": 13.0, "ask": 61.85, "ask_size": 15.0, "iv": 0.3743, "open_interest": 1.0, "volume": 0.0, "delta": -0.7146, "gamma": 0.0048, "vega": 0.6547, "theta": -0.3338, "rho": -0.3648, "theo": 60.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-07-30T12:55:57", "percent_change": 0.0, "prev_day_close": 91.375}, {"option": "META260911C00645000", "bid": 10.65, "bid_size": 48.0, "ask": 14.5, "ask_size": 48.0, "iv": 0.3989, "open_interest": 11.0, "volume": 5.0, "delta": 0.2749, "gamma": 0.0045, "vega": 0.6458, "theta": -0.3174, "rho": 0.1682, "theo": 11.7235, "change": 6.225, "open": 7.98, "high": 12.55, "low": 7.98, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-08-03T10:42:42", "percent_change": 125.126, "prev_day_close": 4.97500014305115}, {"option": "META260911P00645000", "bid": 61.05, "bid_size": 51.0, "ask": 66.65, "ask_size": 38.0, "iv": 0.3815, "open_interest": 0.0, "volume": 2.0, "delta": -0.7357, "gamma": 0.0046, "vega": 0.6298, "theta": -0.323, "rho": -0.3639, "theo": 64.1102, "change": -27.925, "open": 72.3, "high": 72.3, "low": 67.9, "tick": "down", "last_trade_price": 67.9, "last_trade_time": "2026-08-03T09:50:52", "percent_change": -29.1417, "prev_day_close": 95.8249969482422}, {"option": "META260911C00650000", "bid": 9.8, "bid_size": 48.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.3856, "open_interest": 43.0, "volume": 97.0, "delta": 0.2555, "gamma": 0.0043, "vega": 0.6224, "theta": -0.3062, "rho": 0.1564, "theo": 10.657, "change": 6.425, "open": 5.0, "high": 12.6, "low": 5.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-08-03T15:53:50", "percent_change": 145.198, "prev_day_close": 4.42500007152557}, {"option": "META260911P00650000", "bid": 65.0, "bid_size": 9.0, "ask": 70.6, "ask_size": 5.0, "iv": 0.3819, "open_interest": 16.0, "volume": 0.0, "delta": -0.7558, "gamma": 0.0044, "vega": 0.6049, "theta": -0.3117, "rho": -0.3679, "theo": 68.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.0, "last_trade_time": "2026-07-31T12:21:30", "percent_change": 0.0, "prev_day_close": 99.8250007629394}, {"option": "META260911C00655000", "bid": 9.15, "bid_size": 19.0, "ask": 11.0, "ask_size": 52.0, "iv": 0.3939, "open_interest": 3.0, "volume": 56.0, "delta": 0.2372, "gamma": 0.0041, "vega": 0.5981, "theta": -0.2946, "rho": 0.1452, "theo": 9.684, "change": 6.875, "open": 8.25, "high": 11.25, "low": 6.8, "tick": "no_change", "last_trade_price": 10.95, "last_trade_time": "2026-08-03T13:25:14", "percent_change": 168.712, "prev_day_close": 4.07500004768372}, {"option": "META260911P00655000", "bid": 69.35, "bid_size": 33.0, "ask": 74.65, "ask_size": 22.0, "iv": 0.3851, "open_interest": 0.0, "volume": 2.0, "delta": -0.7748, "gamma": 0.0043, "vega": 0.578, "theta": -0.3, "rho": -0.3682, "theo": 72.1305, "change": -33.525, "open": 72.0, "high": 72.0, "low": 70.6, "tick": "down", "last_trade_price": 70.6, "last_trade_time": "2026-08-03T10:16:11", "percent_change": -32.1969, "prev_day_close": 104.125}, {"option": "META260911C00660000", "bid": 7.55, "bid_size": 60.0, "ask": 9.95, "ask_size": 56.0, "iv": 0.3876, "open_interest": 47.0, "volume": 68.0, "delta": 0.2198, "gamma": 0.0039, "vega": 0.5738, "theta": -0.2828, "rho": 0.1348, "theo": 8.7971, "change": 5.275, "open": 8.6, "high": 10.3, "low": 8.16, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-08-03T15:33:00", "percent_change": 139.735, "prev_day_close": 3.77500009536743}, {"option": "META260911P00660000", "bid": 73.15, "bid_size": 7.0, "ask": 78.55, "ask_size": 9.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0041, "vega": 0.55, "theta": -0.2881, "rho": -0.3662, "theo": 76.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.700000762939}, {"option": "META260911C00665000", "bid": 6.7, "bid_size": 84.0, "ask": 9.2, "ask_size": 83.0, "iv": 0.3889, "open_interest": 9.0, "volume": 43.0, "delta": 0.2036, "gamma": 0.0037, "vega": 0.5489, "theta": -0.2708, "rho": 0.1249, "theo": 7.9902, "change": 5.3, "open": 7.45, "high": 9.25, "low": 7.45, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-08-03T14:56:53", "percent_change": 155.882, "prev_day_close": 3.40000009536743}, {"option": "META260911P00665000", "bid": 77.35, "bid_size": 7.0, "ask": 82.65, "ask_size": 9.0, "iv": 0.3796, "open_interest": 1.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0039, "vega": 0.5235, "theta": -0.2761, "rho": -0.3685, "theo": 80.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.76, "last_trade_time": "2026-07-30T09:55:08", "percent_change": 0.0, "prev_day_close": 113.599998474121}, {"option": "META260911C00670000", "bid": 6.3, "bid_size": 47.0, "ask": 8.2, "ask_size": 36.0, "iv": 0.3908, "open_interest": 1.0, "volume": 9.0, "delta": 0.1883, "gamma": 0.0036, "vega": 0.5236, "theta": -0.2589, "rho": 0.1155, "theo": 7.2583, "change": 4.485, "open": 7.73, "high": 8.24, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T15:52:57", "percent_change": 148.756, "prev_day_close": 3.01499998569488}, {"option": "META260911P00670000", "bid": 80.3, "bid_size": 8.0, "ask": 87.15, "ask_size": 9.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0037, "vega": 0.4948, "theta": -0.2639, "rho": -0.3601, "theo": 84.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.125}, {"option": "META260911C00675000", "bid": 5.2, "bid_size": 49.0, "ask": 8.1, "ask_size": 43.0, "iv": 0.3935, "open_interest": 5.0, "volume": 7.0, "delta": 0.1741, "gamma": 0.0034, "vega": 0.499, "theta": -0.2471, "rho": 0.107, "theo": 6.5947, "change": 4.205, "open": 6.5, "high": 8.0, "low": 6.25, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-08-03T15:21:08", "percent_change": 148.325, "prev_day_close": 2.83499991893768}, {"option": "META260911P00675000", "bid": 84.5, "bid_size": 9.0, "ask": 91.35, "ask_size": 5.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0036, "vega": 0.4652, "theta": -0.2517, "rho": -0.3546, "theo": 89.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.049999237061}, {"option": "META260911C00680000", "bid": 4.55, "bid_size": 38.0, "ask": 7.0, "ask_size": 38.0, "iv": 0.3892, "open_interest": 1.0, "volume": 7.0, "delta": 0.1609, "gamma": 0.0032, "vega": 0.4747, "theta": -0.2354, "rho": 0.0989, "theo": 5.9933, "change": 3.745, "open": 4.93, "high": 7.26, "low": 4.93, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-08-03T14:24:59", "percent_change": 149.501, "prev_day_close": 2.50499999523163}, {"option": "META260911P00680000", "bid": 90.45, "bid_size": 9.0, "ask": 95.75, "ask_size": 9.0, "iv": 0.3812, "open_interest": 1.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0034, "vega": 0.4391, "theta": -0.2402, "rho": -0.352, "theo": 93.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.93, "last_trade_time": "2026-07-31T10:48:23", "percent_change": 0.0, "prev_day_close": 128.25}, {"option": "META260911C00685000", "bid": 4.1, "bid_size": 44.0, "ask": 6.2, "ask_size": 40.0, "iv": 0.3888, "open_interest": 0.0, "volume": 297.0, "delta": 0.1486, "gamma": 0.003, "vega": 0.4504, "theta": -0.224, "rho": 0.0913, "theo": 5.4498, "change": 3.48, "open": 3.05, "high": 6.05, "low": 3.05, "tick": "up", "last_trade_price": 5.87, "last_trade_time": "2026-08-03T15:19:00", "percent_change": 145.607, "prev_day_close": 2.39000004529953}, {"option": "META260911P00685000", "bid": 94.95, "bid_size": 7.0, "ask": 100.3, "ask_size": 9.0, "iv": 0.3825, "open_interest": 2.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0032, "vega": 0.4117, "theta": -0.2287, "rho": -0.345, "theo": 98.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.0, "last_trade_time": "2026-07-31T11:26:09", "percent_change": 0.0, "prev_day_close": 132.75}, {"option": "META260911C00690000", "bid": 3.9, "bid_size": 48.0, "ask": 5.95, "ask_size": 39.0, "iv": 0.3966, "open_interest": 0.0, "volume": 2.0, "delta": 0.1372, "gamma": 0.0028, "vega": 0.4271, "theta": -0.213, "rho": 0.0844, "theo": 4.9588, "change": 3.17, "open": 5.26, "high": 5.36, "low": 5.26, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-08-03T15:39:14", "percent_change": 144.749, "prev_day_close": 2.18999993801117}, {"option": "META260911P00690000", "bid": 99.5, "bid_size": 7.0, "ask": 105.15, "ask_size": 7.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.003, "vega": 0.3842, "theta": -0.2172, "rho": -0.3322, "theo": 102.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.625}, {"option": "META260911C00695000", "bid": 3.2, "bid_size": 67.0, "ask": 6.25, "ask_size": 79.0, "iv": 0.4045, "open_interest": 0.0, "volume": 3.0, "delta": 0.1267, "gamma": 0.0027, "vega": 0.4048, "theta": -0.2022, "rho": 0.078, "theo": 4.5148, "change": 2.91, "open": 4.83, "high": 4.83, "low": 4.83, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-08-03T12:09:24", "percent_change": 151.562, "prev_day_close": 1.9200000166893}, {"option": "META260911P00695000", "bid": 104.5, "bid_size": 2.0, "ask": 109.1, "ask_size": 1.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.8905, "gamma": 0.0029, "vega": 0.3581, "theta": -0.2065, "rho": -0.3197, "theo": 107.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.449996948242}, {"option": "META260911C00700000", "bid": 3.0, "bid_size": 47.0, "ask": 4.95, "ask_size": 44.0, "iv": 0.3975, "open_interest": 10.0, "volume": 88.0, "delta": 0.117, "gamma": 0.0025, "vega": 0.3829, "theta": -0.1919, "rho": 0.0719, "theo": 4.1139, "change": 3.35, "open": 3.31, "high": 5.05, "low": 3.31, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T15:16:53", "percent_change": 197.059, "prev_day_close": 1.69999992847443}, {"option": "META260911P00700000", "bid": 107.7, "bid_size": 5.0, "ask": 113.85, "ask_size": 5.0, "iv": 0.3596, "open_interest": 1.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.0027, "vega": 0.3348, "theta": -0.1967, "rho": -0.3178, "theo": 111.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.0, "last_trade_time": "2026-07-31T10:25:32", "percent_change": 0.0, "prev_day_close": 147.350006103516}, {"option": "META260911C00705000", "bid": 2.84, "bid_size": 32.0, "ask": 5.15, "ask_size": 14.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0024, "vega": 0.3617, "theta": -0.1819, "rho": 0.0664, "theo": 3.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59499996900558}, {"option": "META260911P00705000", "bid": 113.65, "bid_size": 6.0, "ask": 118.85, "ask_size": 8.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0026, "vega": 0.3102, "theta": -0.1868, "rho": -0.3044, "theo": 116.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.275001525879}, {"option": "META260911C00710000", "bid": 2.79, "bid_size": 40.0, "ask": 4.05, "ask_size": 44.0, "iv": 0.4054, "open_interest": 1.0, "volume": 6.0, "delta": 0.0998, "gamma": 0.0022, "vega": 0.3418, "theta": -0.1724, "rho": 0.0614, "theo": 3.426, "change": 2.17, "open": 3.0, "high": 3.7, "low": 3.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T15:27:47", "percent_change": 146.622, "prev_day_close": 1.47999995946884}, {"option": "META260911P00710000", "bid": 117.15, "bid_size": 6.0, "ask": 123.35, "ask_size": 6.0, "iv": 0.3549, "open_interest": 2.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0024, "vega": 0.2852, "theta": -0.1773, "rho": -0.2903, "theo": 121.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.25, "last_trade_time": "2026-07-31T10:55:04", "percent_change": 0.0, "prev_day_close": 157.300003051758}, {"option": "META260911C00715000", "bid": 2.67, "bid_size": 10.0, "ask": 3.9, "ask_size": 36.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0021, "vega": 0.3229, "theta": -0.1633, "rho": 0.0567, "theo": 3.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40500004589558}, {"option": "META260911P00715000", "bid": 121.85, "bid_size": 6.0, "ask": 128.4, "ask_size": 6.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0023, "vega": 0.2608, "theta": -0.169, "rho": -0.2684, "theo": 126.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.875}, {"option": "META260911C00720000", "bid": 2.27, "bid_size": 36.0, "ask": 3.4, "ask_size": 42.0, "iv": 0.4092, "open_interest": 0.0, "volume": 4.0, "delta": 0.0852, "gamma": 0.002, "vega": 0.3046, "theta": -0.1547, "rho": 0.0524, "theo": 2.8646, "change": 1.615, "open": 2.89, "high": 2.96, "low": 2.67, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-08-03T11:14:30", "percent_change": 120.074, "prev_day_close": 1.34500002861023}, {"option": "META260911P00720000", "bid": 126.65, "bid_size": 5.0, "ask": 132.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0022, "vega": 0.2404, "theta": -0.1608, "rho": -0.2647, "theo": 130.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.75}, {"option": "META260911C00725000", "bid": 2.1, "bid_size": 25.0, "ask": 3.1, "ask_size": 26.0, "iv": 0.412, "open_interest": 1.0, "volume": 1.0, "delta": 0.0787, "gamma": 0.0018, "vega": 0.2867, "theta": -0.1462, "rho": 0.0483, "theo": 2.6179, "change": 1.25, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T09:49:34", "percent_change": 100.0, "prev_day_close": 1.24999997019768}, {"option": "META260911P00725000", "bid": 131.55, "bid_size": 5.0, "ask": 137.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0021, "vega": 0.2202, "theta": -0.1535, "rho": -0.2513, "theo": 135.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.599998474121}, {"option": "META260911C00730000", "bid": 0.21, "bid_size": 52.0, "ask": 3.6, "ask_size": 27.0, "iv": 0.3952, "open_interest": 4.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0017, "vega": 0.2704, "theta": -0.1385, "rho": 0.0447, "theo": 2.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-07-31T09:39:08", "percent_change": 0.0, "prev_day_close": 1.10999998450279}, {"option": "META260911P00730000", "bid": 136.4, "bid_size": 6.0, "ask": 142.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.002, "vega": 0.2015, "theta": -0.1467, "rho": -0.2267, "theo": 140.5603, "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": 177.625}, {"option": "META260911C00735000", "bid": 0.04, "bid_size": 48.0, "ask": 3.35, "ask_size": 23.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0016, "vega": 0.2552, "theta": -0.1311, "rho": 0.0414, "theo": 2.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "META260911P00735000", "bid": 141.1, "bid_size": 5.0, "ask": 147.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0018, "vega": 0.1797, "theta": -0.14, "rho": -0.1997, "theo": 145.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.775001525879}, {"option": "META260911C00740000", "bid": 0.01, "bid_size": 38.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0015, "vega": 0.2408, "theta": -0.1242, "rho": 0.0384, "theo": 2.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.71499997377396}, {"option": "META260911P00740000", "bid": 146.2, "bid_size": 5.0, "ask": 153.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0018, "vega": 0.158, "theta": -0.1311, "rho": -0.1981, "theo": 150.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.800003051758}, {"option": "META260911C00745000", "bid": 0.02, "bid_size": 60.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0014, "vega": 0.2269, "theta": -0.1176, "rho": 0.0355, "theo": 1.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.705000020563602}, {"option": "META260911P00745000", "bid": 151.05, "bid_size": 7.0, "ask": 157.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0017, "vega": 0.1457, "theta": -0.1226, "rho": -0.1793, "theo": 155.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.700004577637}, {"option": "META260911C00750000", "bid": 1.3, "bid_size": 22.0, "ask": 2.58, "ask_size": 28.0, "iv": 0.436, "open_interest": 0.0, "volume": 2.0, "delta": 0.0538, "gamma": 0.0013, "vega": 0.2139, "theta": -0.1114, "rho": 0.033, "theo": 1.7201, "change": 0.16, "open": 1.91, "high": 1.91, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-08-03T14:19:03", "percent_change": 14.5455, "prev_day_close": 1.10000000149012}, {"option": "META260911P00750000", "bid": 155.55, "bid_size": 5.0, "ask": 162.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0016, "vega": 0.1272, "theta": -0.1198, "rho": -0.1632, "theo": 160.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.75}, {"option": "META260911C00755000", "bid": 1.14, "bid_size": 38.0, "ask": 2.23, "ask_size": 56.0, "iv": 0.4334, "open_interest": 0.0, "volume": 1.0, "delta": 0.0499, "gamma": 0.0012, "vega": 0.2019, "theta": -0.1056, "rho": 0.0306, "theo": 1.5875, "change": -0.355, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T10:23:18", "percent_change": -24.3986, "prev_day_close": 1.45500004757196}, {"option": "META260911P00755000", "bid": 160.65, "bid_size": 1.0, "ask": 167.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0015, "vega": 0.1124, "theta": -0.1171, "rho": -0.1406, "theo": 165.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.599998474121}, {"option": "META260911C00760000", "bid": 0.1, "bid_size": 112.0, "ask": 4.8, "ask_size": 104.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0012, "vega": 0.1907, "theta": -0.1, "rho": 0.0285, "theo": 1.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "META260911P00760000", "bid": 165.6, "bid_size": 1.0, "ask": 172.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0014, "vega": 0.0972, "theta": -0.1088, "rho": -0.123, "theo": 169.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.775001525879}, {"option": "META260911C00765000", "bid": 0.01, "bid_size": 47.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0011, "vega": 0.18, "theta": -0.0948, "rho": 0.0265, "theo": 1.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87999999988824}, {"option": "META260911P00765000", "bid": 170.55, "bid_size": 1.0, "ask": 177.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0013, "vega": 0.073, "theta": -0.107, "rho": -0.0799, "theo": 174.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.675003051758}, {"option": "META260911C00770000", "bid": 0.01, "bid_size": 42.0, "ask": 2.35, "ask_size": 39.0, "iv": 0.4321, "open_interest": 0.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.001, "vega": 0.1698, "theta": -0.09, "rho": 0.0246, "theo": 1.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30499995220453}, {"option": "META260911P00770000", "bid": 175.55, "bid_size": 1.0, "ask": 182.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0011, "vega": 0.0546, "theta": -0.1079, "rho": -0.0784, "theo": 179.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.650001525879}, {"option": "META260911C00775000", "bid": 0.01, "bid_size": 40.0, "ask": 2.3, "ask_size": 35.0, "iv": 0.4391, "open_interest": 0.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.001, "vega": 0.1603, "theta": -0.0854, "rho": 0.0229, "theo": 1.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50499999988824}, {"option": "META260911P00775000", "bid": 180.5, "bid_size": 1.0, "ask": 187.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.001, "vega": 0.0484, "theta": -0.1009, "rho": -0.0596, "theo": 184.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.849998474121}, {"option": "META260911C00780000", "bid": 0.09, "bid_size": 35.0, "ask": 2.06, "ask_size": 26.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0009, "vega": 0.1515, "theta": -0.081, "rho": 0.0214, "theo": 1.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.954999987967312}, {"option": "META260911P00780000", "bid": 185.5, "bid_size": 1.0, "ask": 192.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0009, "vega": 0.0394, "theta": -0.084, "rho": -0.0581, "theo": 189.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.824996948242}, {"option": "META260911C00785000", "bid": 0.01, "bid_size": 62.0, "ask": 2.22, "ask_size": 35.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0008, "vega": 0.1433, "theta": -0.0769, "rho": 0.02, "theo": 1.006, "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": 0.904999976046384}, {"option": "META260911P00785000", "bid": 190.5, "bid_size": 1.0, "ask": 197.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0007, "vega": 0.0343, "theta": -0.0696, "rho": -0.0485, "theo": 194.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.775001525879}, {"option": "META260911C00790000", "bid": 0.01, "bid_size": 30.0, "ask": 1.88, "ask_size": 23.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0008, "vega": 0.1356, "theta": -0.0731, "rho": 0.0186, "theo": 0.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.855000023730099}, {"option": "META260911P00790000", "bid": 195.4, "bid_size": 5.0, "ask": 202.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -0.9949, "gamma": 0.0006, "vega": 0.0292, "theta": -0.0578, "rho": -0.0309, "theo": 199.8281, "change": -41.975, "open": 196.0, "high": 196.28, "low": 195.8, "tick": "down", "last_trade_price": 195.8, "last_trade_time": "2026-08-03T11:42:29", "percent_change": -17.6532, "prev_day_close": 237.775001525879}, {"option": "META260911C00795000", "bid": 0.01, "bid_size": 40.0, "ask": 2.83, "ask_size": 40.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0007, "vega": 0.1282, "theta": -0.0695, "rho": 0.0174, "theo": 0.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.855000023730099}, {"option": "META260911P00795000", "bid": 200.3, "bid_size": 5.0, "ask": 207.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0005, "vega": 0.0157, "theta": -0.0554, "rho": 0.0, "theo": 204.825, "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": 242.825004577637}, {"option": "META260911C00800000", "bid": 0.02, "bid_size": 23.0, "ask": 1.36, "ask_size": 23.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0007, "vega": 0.1212, "theta": -0.066, "rho": 0.0163, "theo": 0.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.855000023730099}, {"option": "META260911P00800000", "bid": 205.35, "bid_size": 1.0, "ask": 212.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0554, "rho": 0.0, "theo": 209.825, "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": 247.775001525879}, {"option": "META260911C00805000", "bid": 0.03, "bid_size": 24.0, "ask": 1.05, "ask_size": 17.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0007, "vega": 0.1147, "theta": -0.0628, "rho": 0.0152, "theo": 0.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.855000023730099}, {"option": "META260911P00805000", "bid": 210.0, "bid_size": 2.0, "ask": 217.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0003, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 214.825, "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": 252.925003051758}, {"option": "META260911C00810000", "bid": 0.01, "bid_size": 37.0, "ask": 4.75, "ask_size": 37.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0006, "vega": 0.1086, "theta": -0.0598, "rho": 0.0143, "theo": 0.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.354999993927777}, {"option": "META260911P00810000", "bid": 215.35, "bid_size": 1.0, "ask": 222.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 219.825, "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": 257.925003051758}, {"option": "META260911C00815000", "bid": 0.01, "bid_size": 30.0, "ask": 2.71, "ask_size": 43.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0006, "vega": 0.103, "theta": -0.0569, "rho": 0.0134, "theo": 0.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000014193356}, {"option": "META260911P00815000", "bid": 220.0, "bid_size": 2.0, "ask": 227.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 224.825, "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": 262.774993896484}, {"option": "META260911C00820000", "bid": 0.01, "bid_size": 26.0, "ask": 2.4, "ask_size": 23.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0006, "vega": 0.0977, "theta": -0.0542, "rho": 0.0126, "theo": 0.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-31T11:41:24", "percent_change": 0.0, "prev_day_close": 0.280000010505319}, {"option": "META260911P00820000", "bid": 225.0, "bid_size": 2.0, "ask": 232.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 229.825, "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": 267.774993896484}, {"option": "META260911C00825000", "bid": 0.01, "bid_size": 26.0, "ask": 1.9, "ask_size": 24.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0005, "vega": 0.0927, "theta": -0.0516, "rho": 0.0118, "theo": 0.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-31T11:40:35", "percent_change": 0.0, "prev_day_close": 0.319999997504056}, {"option": "META260911P00825000", "bid": 230.35, "bid_size": 1.0, "ask": 238.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 234.825, "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": 272.475006103516}, {"option": "META260911C00830000", "bid": 0.01, "bid_size": 47.0, "ask": 4.65, "ask_size": 38.0, "iv": 0.5972, "open_interest": 1.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0005, "vega": 0.0879, "theta": -0.0492, "rho": 0.0111, "theo": 0.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-31T11:38:53", "percent_change": 0.0, "prev_day_close": 0.340000008232892}, {"option": "META260911P00830000", "bid": 235.35, "bid_size": 1.0, "ask": 242.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 239.825, "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": 277.699996948242}, {"option": "META260911C00835000", "bid": 0.01, "bid_size": 37.0, "ask": 4.5, "ask_size": 45.0, "iv": 0.6018, "open_interest": 2.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0005, "vega": 0.0833, "theta": -0.0469, "rho": 0.0104, "theo": 0.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-07-31T14:09:29", "percent_change": 0.0, "prev_day_close": 0.289999996311963}, {"option": "META260911P00835000", "bid": 240.4, "bid_size": 1.0, "ask": 247.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 244.825, "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": 282.774993896484}, {"option": "META260911C00840000", "bid": 0.01, "bid_size": 37.0, "ask": 2.6, "ask_size": 48.0, "iv": 0.5542, "open_interest": 5.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0004, "vega": 0.0791, "theta": -0.0447, "rho": 0.0098, "theo": 0.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-31T14:03:27", "percent_change": 0.0, "prev_day_close": 0.269999985583127}, {"option": "META260911P00840000", "bid": 245.0, "bid_size": 2.0, "ask": 252.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 249.825, "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": 287.699996948242}, {"option": "META260911C00845000", "bid": 0.01, "bid_size": 27.0, "ask": 3.15, "ask_size": 41.0, "iv": 0.5801, "open_interest": 1.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0004, "vega": 0.0752, "theta": -0.0427, "rho": 0.0092, "theo": 0.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-31T11:35:08", "percent_change": 0.0, "prev_day_close": 0.229999993927777}, {"option": "META260911P00845000", "bid": 250.4, "bid_size": 1.0, "ask": 257.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 254.825, "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": 292.824996948242}, {"option": "META260911C00850000", "bid": 0.01, "bid_size": 36.0, "ask": 1.9, "ask_size": 36.0, "iv": 0.5419, "open_interest": 6.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0004, "vega": 0.0715, "theta": -0.0408, "rho": 0.0087, "theo": 0.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-07-31T11:35:40", "percent_change": 0.0, "prev_day_close": 0.269999985583127}, {"option": "META260911P00850000", "bid": 255.4, "bid_size": 1.0, "ask": 263.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 259.825, "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": 297.574996948242}, {"option": "META260911C00855000", "bid": 0.01, "bid_size": 31.0, "ask": 1.7, "ask_size": 24.0, "iv": 0.5401, "open_interest": 1.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0004, "vega": 0.068, "theta": -0.0389, "rho": 0.0082, "theo": 0.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-31T14:04:46", "percent_change": 0.0, "prev_day_close": 0.254999999888241}, {"option": "META260911P00855000", "bid": 260.4, "bid_size": 1.0, "ask": 267.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 264.825, "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": 302.775009155273}, {"option": "META260911C00860000", "bid": 0.02, "bid_size": 17.0, "ask": 1.03, "ask_size": 44.0, "iv": 0.5109, "open_interest": 1.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0003, "vega": 0.0647, "theta": -0.0372, "rho": 0.0077, "theo": 0.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-07-31T14:01:45", "percent_change": 0.0, "prev_day_close": 0.264999990351498}, {"option": "META260911P00860000", "bid": 265.4, "bid_size": 1.0, "ask": 272.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 269.825, "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": 307.800003051758}, {"option": "META260911C00865000", "bid": 0.01, "bid_size": 21.0, "ask": 1.29, "ask_size": 45.0, "iv": 0.5329, "open_interest": 8.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0003, "vega": 0.0615, "theta": -0.0355, "rho": 0.0073, "theo": 0.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-31T14:58:14", "percent_change": 0.0, "prev_day_close": 0.319999997504056}, {"option": "META260911P00865000", "bid": 270.4, "bid_size": 1.0, "ask": 277.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 274.825, "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": 312.800003051758}, {"option": "META260911C00870000", "bid": 0.01, "bid_size": 7.0, "ask": 1.9, "ask_size": 91.0, "iv": 0.5705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0003, "vega": 0.0585, "theta": -0.034, "rho": 0.0068, "theo": 0.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-31T13:53:35", "percent_change": 0.0, "prev_day_close": 0.229999993927777}, {"option": "META260911P00870000", "bid": 275.0, "bid_size": 2.0, "ask": 282.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 279.825, "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": 317.924987792969}, {"option": "META260911C00875000", "bid": 0.01, "bid_size": 5.0, "ask": 1.27, "ask_size": 79.0, "iv": 0.5453, "open_interest": 8.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0003, "vega": 0.0557, "theta": -0.0325, "rho": 0.0065, "theo": 0.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T13:56:05", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "META260911P00875000", "bid": 280.4, "bid_size": 1.0, "ask": 287.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 284.825, "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": 322.650009155273}, {"option": "META260911C00880000", "bid": 0.01, "bid_size": 5.0, "ask": 1.7, "ask_size": 80.0, "iv": 0.575, "open_interest": 1.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0003, "vega": 0.053, "theta": -0.031, "rho": 0.0061, "theo": 0.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-31T13:55:04", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "META260911P00880000", "bid": 285.4, "bid_size": 1.0, "ask": 292.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 289.825, "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": 327.625}, {"option": "META260911C00885000", "bid": 0.01, "bid_size": 5.0, "ask": 2.85, "ask_size": 71.0, "iv": 0.6296, "open_interest": 2.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0003, "vega": 0.0506, "theta": -0.0297, "rho": 0.0058, "theo": 0.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T13:50:10", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "META260911P00885000", "bid": 290.35, "bid_size": 5.0, "ask": 297.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 294.825, "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": 332.775009155273}, {"option": "META260911C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 2.84, "ask_size": 65.0, "iv": 0.6358, "open_interest": 5.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0002, "vega": 0.0483, "theta": -0.0285, "rho": 0.0055, "theo": 0.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T13:52:26", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "META260911P00890000", "bid": 295.4, "bid_size": 1.0, "ask": 302.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 299.825, "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": 337.675003051758}, {"option": "META260911C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 68.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0002, "vega": 0.046, "theta": -0.0272, "rho": 0.0052, "theo": 0.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-31T11:19:40", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "META260911P00895000", "bid": 300.4, "bid_size": 1.0, "ask": 307.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 304.825, "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": 342.725006103516}, {"option": "META260911C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 57.0, "iv": 0.6744, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0002, "vega": 0.0439, "theta": -0.0261, "rho": 0.0049, "theo": 0.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-07-31T11:19:19", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "META260911P00900000", "bid": 305.4, "bid_size": 1.0, "ask": 312.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 309.825, "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": 347.775009155273}, {"option": "META260911C00905000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 59.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0002, "vega": 0.0419, "theta": -0.025, "rho": 0.0047, "theo": 0.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T11:15:17", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "META260911P00905000", "bid": 310.0, "bid_size": 2.0, "ask": 317.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 314.825, "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": 352.650009155273}, {"option": "META260911C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 73.0, "iv": 0.6716, "open_interest": 2.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0002, "vega": 0.04, "theta": -0.0239, "rho": 0.0044, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-31T11:23:55", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "META260911P00910000", "bid": 315.0, "bid_size": 2.0, "ask": 322.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 319.825, "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": 357.699996948242}, {"option": "META260911C00915000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 57.0, "iv": 0.6616, "open_interest": 1.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0002, "vega": 0.0382, "theta": -0.023, "rho": 0.0042, "theo": 0.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-31T11:22:22", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "META260911P00915000", "bid": 320.4, "bid_size": 1.0, "ask": 327.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 324.825, "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": 362.574996948242}, {"option": "META260911C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 53.0, "iv": 0.7009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0002, "vega": 0.0364, "theta": -0.022, "rho": 0.004, "theo": 0.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-07-31T11:17:41", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "META260911P00920000", "bid": 325.4, "bid_size": 1.0, "ask": 333.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 329.825, "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": 367.775009155273}, {"option": "META260911C00925000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 90.0, "iv": 0.7078, "open_interest": 1.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0002, "vega": 0.0348, "theta": -0.0211, "rho": 0.0038, "theo": 0.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-31T11:17:29", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "META260911P00925000", "bid": 330.35, "bid_size": 1.0, "ask": 337.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 334.825, "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": 372.824996948242}, {"option": "META260911C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 60.0, "iv": 0.713, "open_interest": 1.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0002, "vega": 0.0333, "theta": -0.0203, "rho": 0.0036, "theo": 0.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-07-31T11:13:07", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "META260911P00930000", "bid": 335.4, "bid_size": 1.0, "ask": 343.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 339.825, "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": 377.75}, {"option": "META260911C00935000", "bid": 0.0, "bid_size": 0.0, "ask": 1.58, "ask_size": 40.0, "iv": 0.6401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0002, "vega": 0.0318, "theta": -0.0194, "rho": 0.0034, "theo": 0.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "META260911P00935000", "bid": 340.4, "bid_size": 1.0, "ask": 347.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 344.825, "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": 382.550003051758}, {"option": "META260911C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 3.85, "ask_size": 41.0, "iv": 0.7398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0001, "vega": 0.0305, "theta": -0.0187, "rho": 0.0032, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "META260911P00940000", "bid": 345.35, "bid_size": 1.0, "ask": 352.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 349.825, "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": 387.575012207031}, {"option": "META260911C00945000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 42.0, "iv": 0.7576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0001, "vega": 0.0292, "theta": -0.0179, "rho": 0.0031, "theo": 0.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "META260911P00945000", "bid": 350.0, "bid_size": 2.0, "ask": 357.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 354.825, "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": 392.774993896484}, {"option": "META260911C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 42.0, "iv": 0.7613, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0001, "vega": 0.0279, "theta": -0.0172, "rho": 0.0029, "theo": 0.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "META260911P00950000", "bid": 355.4, "bid_size": 1.0, "ask": 362.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 359.825, "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": 397.75}, {"option": "META260911C00955000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 44.0, "iv": 0.7711, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0001, "vega": 0.0267, "theta": -0.0165, "rho": 0.0028, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "META260911P00955000", "bid": 360.4, "bid_size": 1.0, "ask": 367.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 364.825, "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": 402.699996948242}, {"option": "META260911C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 41.0, "iv": 0.7794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0001, "vega": 0.0256, "theta": -0.0159, "rho": 0.0026, "theo": 0.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "META260911P00960000", "bid": 365.4, "bid_size": 1.0, "ask": 372.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 369.825, "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": 407.800003051758}, {"option": "META260911C00965000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 40.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0245, "theta": -0.0153, "rho": 0.0025, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "META260911P00965000", "bid": 370.0, "bid_size": 5.0, "ask": 377.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 374.825, "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": 412.775009155273}, {"option": "META260911C00970000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 42.0, "iv": 0.7814, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0001, "vega": 0.0234, "theta": -0.0147, "rho": 0.0024, "theo": 0.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "META260911P00970000", "bid": 375.35, "bid_size": 1.0, "ask": 382.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 379.825, "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": 417.75}, {"option": "META260911C00975000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 42.0, "iv": 0.8038, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.0225, "theta": -0.0141, "rho": 0.0023, "theo": 0.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "META260911P00975000", "bid": 380.35, "bid_size": 1.0, "ask": 387.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 384.825, "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": 422.774993896484}, {"option": "META260911C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 10.0, "iv": 0.7639, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0001, "vega": 0.0215, "theta": -0.0136, "rho": 0.0022, "theo": 0.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "META260911P00980000", "bid": 385.35, "bid_size": 1.0, "ask": 392.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 389.825, "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": 427.699996948242}, {"option": "META260911C00985000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 6.0, "iv": 0.8169, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0001, "vega": 0.0207, "theta": -0.0131, "rho": 0.0021, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "META260911P00985000", "bid": 390.35, "bid_size": 1.0, "ask": 397.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 394.825, "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": 432.849990844727}, {"option": "META260911C00990000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 4.0, "iv": 0.8233, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0198, "theta": -0.0126, "rho": 0.002, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.785000026226044}, {"option": "META260911P00990000", "bid": 395.4, "bid_size": 1.0, "ask": 402.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 399.825, "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": 437.75}, {"option": "META260911C00995000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 4.0, "iv": 0.8297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.019, "theta": -0.0121, "rho": 0.0019, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.77999997138977}, {"option": "META260911P00995000", "bid": 400.4, "bid_size": 1.0, "ask": 407.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 404.825, "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": 442.700012207031}, {"option": "META260911C01000000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.8163, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0183, "theta": -0.0116, "rho": 0.0018, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.915000021457672}, {"option": "META260911P01000000", "bid": 405.35, "bid_size": 1.0, "ask": 412.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 409.825, "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": 447.774993896484}, {"option": "META260911C01010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 4.0, "iv": 0.8487, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0168, "theta": -0.0108, "rho": 0.0017, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "META260911P01010000", "bid": 415.0, "bid_size": 2.0, "ask": 422.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 419.825, "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": 457.425003051758}, {"option": "META260911C01020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 4.0, "iv": 0.8611, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0155, "theta": -0.01, "rho": 0.0015, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.33000004291534}, {"option": "META260911P01020000", "bid": 425.4, "bid_size": 1.0, "ask": 432.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 429.825, "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": 467.924987792969}, {"option": "META260911C01030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 6.0, "iv": 0.8734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0143, "theta": -0.0093, "rho": 0.0014, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.43499994277954}, {"option": "META260911P01030000", "bid": 435.0, "bid_size": 2.0, "ask": 442.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 439.825, "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": 477.550003051758}, {"option": "META260911C01040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.8855, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0132, "theta": -0.0087, "rho": 0.0013, "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": 1.02999997138977}, {"option": "META260911P01040000", "bid": 445.0, "bid_size": 2.0, "ask": 452.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 449.825, "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": 487.725006103516}, {"option": "META260911C01050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 9.0, "iv": 0.8975, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0, "vega": 0.0122, "theta": -0.008, "rho": 0.0012, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "META260911P01050000", "bid": 455.0, "bid_size": 2.0, "ask": 462.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 459.825, "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": 497.625}, {"option": "META260911C01060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 6.0, "iv": 0.9076, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.0114, "theta": -0.0075, "rho": 0.0011, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29499995708466}, {"option": "META260911P01060000", "bid": 465.35, "bid_size": 1.0, "ask": 472.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 469.825, "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": 507.774993896484}, {"option": "META260911C01070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.0105, "theta": -0.007, "rho": 0.001, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "META260911P01070000", "bid": 475.0, "bid_size": 2.0, "ask": 482.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 479.825, "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": 517.674987792969}, {"option": "META260918C00005000", "bid": 582.45, "bid_size": 1.0, "ask": 590.35, "ask_size": 1.0, "iv": 7.2358, "open_interest": 754.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0017, "theo": 585.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 528.3, "last_trade_time": "2026-07-30T11:36:29", "percent_change": 0.0, "prev_day_close": 547.925018310547}, {"option": "META260918P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 3.9706, "open_interest": 3283.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.002, "rho": -0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-05-28T09:33:23", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260918C00010000", "bid": 577.8, "bid_size": 1.0, "ask": 585.2, "ask_size": 1.0, "iv": 5.9557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0055, "theo": 580.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 722.59, "last_trade_time": "2025-10-09T15:23:37", "percent_change": 0.0, "prev_day_close": 543.0}, {"option": "META260918P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 22.0, "iv": 3.3364, "open_interest": 194.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0027, "rho": -0.0001, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-28T14:41:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260918C00015000", "bid": 572.9, "bid_size": 1.0, "ask": 580.15, "ask_size": 1.0, "iv": 5.243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0112, "theo": 575.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 537.949981689453}, {"option": "META260918P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 2.9794, "open_interest": 296.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0009, "theta": -0.0031, "rho": -0.0001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-29T12:38:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260918C00020000", "bid": 567.65, "bid_size": 1.0, "ask": 575.25, "ask_size": 1.0, "iv": 4.6336, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0182, "theo": 570.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 653.7, "last_trade_time": "2026-02-04T15:49:18", "percent_change": 0.0, "prev_day_close": 533.074981689453}, {"option": "META260918P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 2.7315, "open_interest": 266.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0011, "theta": -0.0034, "rho": -0.0001, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:48:51", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META260918C00025000", "bid": 562.95, "bid_size": 1.0, "ask": 570.7, "ask_size": 1.0, "iv": 4.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0254, "theo": 565.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 528.0}, {"option": "META260918P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 3.0, "iv": 2.6653, "open_interest": 3.0, "volume": 8.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0012, "theta": -0.0037, "rho": -0.0001, "theo": 0.0282, "change": 0.01, "open": 0.15, "high": 0.15, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:46:28", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "META260918C00030000", "bid": 557.95, "bid_size": 1.0, "ask": 565.3, "ask_size": 1.0, "iv": 4.0739, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.0328, "theo": 560.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 581.79, "last_trade_time": "2026-05-18T15:37:26", "percent_change": 0.0, "prev_day_close": 523.100006103516}, {"option": "META260918P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 3.0312, "open_interest": 36.0, "volume": 10.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0039, "rho": -0.0002, "theo": 0.0298, "change": 0.015, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:48:11", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "META260918C00035000", "bid": 552.95, "bid_size": 1.0, "ask": 560.15, "ask_size": 1.0, "iv": 3.8375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0404, "theo": 555.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 518.050018310547}, {"option": "META260918P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 2.8644, "open_interest": 48.0, "volume": 8.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0015, "theta": -0.004, "rho": -0.0002, "theo": 0.0312, "change": 0.02, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T11:49:30", "percent_change": 100.0, "prev_day_close": 0.0199999995529652}, {"option": "META260918C00040000", "bid": 548.0, "bid_size": 1.0, "ask": 555.4, "ask_size": 1.0, "iv": 3.6372, "open_interest": 70.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.0478, "theo": 550.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 608.04, "last_trade_time": "2026-07-21T11:27:40", "percent_change": 0.0, "prev_day_close": 513.100006103516}, {"option": "META260918P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 2.9216, "open_interest": 722.0, "volume": 28.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0016, "theta": -0.0042, "rho": -0.0002, "theo": 0.0324, "change": -0.19, "open": 0.2, "high": 0.2, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:29:42", "percent_change": -95.0, "prev_day_close": 0.199999992735684}, {"option": "META260918C00045000", "bid": 542.95, "bid_size": 1.0, "ask": 550.55, "ask_size": 1.0, "iv": 3.4515, "open_interest": 10.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.055, "theo": 545.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 602.78, "last_trade_time": "2026-07-21T11:23:26", "percent_change": 0.0, "prev_day_close": 508.125}, {"option": "META260918P00045000", "bid": 0.01, "bid_size": 1.0, "ask": 0.11, "ask_size": 6.0, "iv": 2.4775, "open_interest": 501.0, "volume": 214.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0018, "theta": -0.0044, "rho": -0.0002, "theo": 0.0335, "change": -0.115, "open": 0.2, "high": 0.23, "low": 0.02, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:31:47", "percent_change": -51.1111, "prev_day_close": 0.224999994039536}, {"option": "META260918C00050000", "bid": 538.05, "bid_size": 1.0, "ask": 545.25, "ask_size": 1.0, "iv": 3.3104, "open_interest": 17.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0621, "theo": 540.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 550.77, "last_trade_time": "2026-06-15T11:46:54", "percent_change": 0.0, "prev_day_close": 503.225006103516}, {"option": "META260918P00050000", "bid": 0.01, "bid_size": 1.0, "ask": 0.12, "ask_size": 17.0, "iv": 2.3896, "open_interest": 39.0, "volume": 259.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0019, "theta": -0.0045, "rho": -0.0002, "theo": 0.0345, "change": -0.22, "open": 0.2, "high": 0.21, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:59:14", "percent_change": -88.0, "prev_day_close": 0.25}, {"option": "META260918C00055000", "bid": 533.0, "bid_size": 1.0, "ask": 540.65, "ask_size": 1.0, "iv": 3.1627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.0692, "theo": 535.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 498.174987792969}, {"option": "META260918P00055000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 17.0, "iv": 2.1188, "open_interest": 1883.0, "volume": 971.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.002, "theta": -0.0046, "rho": -0.0002, "theo": 0.0355, "change": -0.01, "open": 0.02, "high": 0.22, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:58:26", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "META260918C00060000", "bid": 528.1, "bid_size": 1.0, "ask": 535.85, "ask_size": 1.0, "iv": 3.0499, "open_interest": 4.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.0762, "theo": 530.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 531.1, "last_trade_time": "2025-11-20T13:09:26", "percent_change": 0.0, "prev_day_close": 493.274993896484}, {"option": "META260918P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1.0, "iv": 2.2084, "open_interest": 645.0, "volume": 10.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0022, "theta": -0.0047, "rho": -0.0002, "theo": 0.0364, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:31:06", "percent_change": -23.0769, "prev_day_close": 0.0649999976158142}, {"option": "META260918C00065000", "bid": 523.0, "bid_size": 1.0, "ask": 530.75, "ask_size": 1.0, "iv": 2.9173, "open_interest": 4.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.0832, "theo": 525.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 581.7, "last_trade_time": "2025-12-03T14:18:52", "percent_change": 0.0, "prev_day_close": 488.199996948242}, {"option": "META260918P00065000", "bid": 0.01, "bid_size": 1.0, "ask": 0.11, "ask_size": 7.0, "iv": 2.1145, "open_interest": 2458.0, "volume": 1065.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0023, "theta": -0.0048, "rho": -0.0003, "theo": 0.0373, "change": 0.03, "open": 0.16, "high": 0.18, "low": 0.02, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 37.5, "prev_day_close": 0.0800000028684735}, {"option": "META260918C00070000", "bid": 518.15, "bid_size": 1.0, "ask": 525.7, "ask_size": 1.0, "iv": 2.8338, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.09, "theo": 520.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 582.01, "last_trade_time": "2025-10-31T14:42:09", "percent_change": 0.0, "prev_day_close": 483.300003051758}, {"option": "META260918P00070000", "bid": 0.01, "bid_size": 1.0, "ask": 0.12, "ask_size": 7.0, "iv": 2.0569, "open_interest": 3672.0, "volume": 1657.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0024, "theta": -0.0049, "rho": -0.0003, "theo": 0.0382, "change": 0.075, "open": 0.15, "high": 0.18, "low": 0.01, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:57:05", "percent_change": 166.667, "prev_day_close": 0.0449999989941716}, {"option": "META260918C00075000", "bid": 513.15, "bid_size": 1.0, "ask": 520.35, "ask_size": 1.0, "iv": 2.7382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.0968, "theo": 515.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 478.274993896484}, {"option": "META260918P00075000", "bid": 0.01, "bid_size": 1.0, "ask": 0.15, "ask_size": 5.0, "iv": 2.0271, "open_interest": 2783.0, "volume": 1095.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0026, "theta": -0.005, "rho": -0.0003, "theo": 0.039, "change": 0.05, "open": 0.12, "high": 0.18, "low": 0.02, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:57:51", "percent_change": 71.4286, "prev_day_close": 0.0700000002980232}, {"option": "META260918C00080000", "bid": 508.2, "bid_size": 1.0, "ask": 515.6, "ask_size": 1.0, "iv": 2.6494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.1035, "theo": 510.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 589.1, "last_trade_time": "2026-03-04T14:05:15", "percent_change": 0.0, "prev_day_close": 473.400009155273}, {"option": "META260918P00080000", "bid": 0.01, "bid_size": 1.0, "ask": 0.14, "ask_size": 5.0, "iv": 1.9516, "open_interest": 4363.0, "volume": 1350.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0027, "theta": -0.0051, "rho": -0.0003, "theo": 0.0398, "change": 0.06, "open": 0.14, "high": 0.22, "low": 0.01, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:57:04", "percent_change": 100.0, "prev_day_close": 0.0600000005215406}, {"option": "META260918C00085000", "bid": 502.85, "bid_size": 1.0, "ask": 510.75, "ask_size": 1.0, "iv": 2.5029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.1102, "theo": 505.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 468.325012207031}, {"option": "META260918P00085000", "bid": 0.01, "bid_size": 1.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.9032, "open_interest": 2482.0, "volume": 333.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0028, "theta": -0.0052, "rho": -0.0003, "theo": 0.0407, "change": 0.02, "open": 0.15, "high": 0.16, "low": 0.02, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:10:27", "percent_change": 33.3333, "prev_day_close": 0.0600000005215406}, {"option": "META260918C00090000", "bid": 498.25, "bid_size": 1.0, "ask": 505.6, "ask_size": 1.0, "iv": 2.4887, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.1169, "theo": 500.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 463.425003051758}, {"option": "META260918P00090000", "bid": 0.01, "bid_size": 1.0, "ask": 0.13, "ask_size": 1.0, "iv": 1.8362, "open_interest": 4718.0, "volume": 1865.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.003, "theta": -0.0053, "rho": -0.0003, "theo": 0.0415, "change": -0.105, "open": 0.15, "high": 0.21, "low": 0.02, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:58:38", "percent_change": -46.6667, "prev_day_close": 0.225000003352761}, {"option": "META260918C00095000", "bid": 492.9, "bid_size": 1.0, "ask": 500.85, "ask_size": 1.0, "iv": 2.3556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.1235, "theo": 495.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 458.375}, {"option": "META260918P00095000", "bid": 0.01, "bid_size": 1.0, "ask": 0.13, "ask_size": 1.0, "iv": 1.7835, "open_interest": 5969.0, "volume": 1422.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0031, "theta": -0.0054, "rho": -0.0004, "theo": 0.0423, "change": 0.05, "open": 0.15, "high": 0.56, "low": 0.01, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:58:46", "percent_change": 71.4286, "prev_day_close": 0.0699999984353781}, {"option": "META260918C00100000", "bid": 488.3, "bid_size": 1.0, "ask": 495.95, "ask_size": 1.0, "iv": 2.3464, "open_interest": 126.0, "volume": 3.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0032, "theta": 0.0, "rho": 0.1301, "theo": 490.6653, "change": 40.79, "open": 494.14, "high": 494.14, "low": 494.14, "tick": "no_change", "last_trade_price": 494.14, "last_trade_time": "2026-08-03T15:37:00", "percent_change": 8.99746, "prev_day_close": 453.350006103516}, {"option": "META260918P00100000", "bid": 0.01, "bid_size": 1.0, "ask": 0.17, "ask_size": 10.0, "iv": 1.7627, "open_interest": 4096.0, "volume": 523.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0032, "theta": -0.0055, "rho": -0.0004, "theo": 0.0432, "change": 0.01, "open": 0.14, "high": 0.17, "low": 0.02, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:39:36", "percent_change": 12.5, "prev_day_close": 0.0800000028684735}, {"option": "META260918C00120000", "bid": 468.4, "bid_size": 1.0, "ask": 475.75, "ask_size": 1.0, "iv": 2.1103, "open_interest": 6.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0038, "theta": 0.0, "rho": 0.1563, "theo": 470.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 530.88, "last_trade_time": "2026-07-17T13:14:04", "percent_change": 0.0, "prev_day_close": 433.5}, {"option": "META260918P00120000", "bid": 0.01, "bid_size": 4.0, "ask": 0.16, "ask_size": 5.0, "iv": 1.5752, "open_interest": 3594.0, "volume": 1578.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0038, "theta": -0.0059, "rho": -0.0004, "theo": 0.0467, "change": 0.09, "open": 0.15, "high": 0.18, "low": 0.03, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:54:31", "percent_change": 128.571, "prev_day_close": 0.0699999975040555}, {"option": "META260918C00130000", "bid": 458.3, "bid_size": 1.0, "ask": 465.95, "ask_size": 1.0, "iv": 1.9839, "open_interest": 6.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.1694, "theo": 460.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 473.0, "last_trade_time": "2026-06-01T15:52:47", "percent_change": 0.0, "prev_day_close": 423.550003051758}, {"option": "META260918P00130000", "bid": 0.01, "bid_size": 1.0, "ask": 0.17, "ask_size": 1.0, "iv": 1.5053, "open_interest": 1325.0, "volume": 1158.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0042, "theta": -0.0061, "rho": -0.0005, "theo": 0.0486, "change": 0.095, "open": 0.15, "high": 0.22, "low": 0.01, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:58:13", "percent_change": 146.154, "prev_day_close": 0.0649999985471368}, {"option": "META260918C00140000", "bid": 448.5, "bid_size": 1.0, "ask": 455.9, "ask_size": 1.0, "iv": 1.907, "open_interest": 47.0, "volume": 5.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0045, "theta": 0.0, "rho": 0.1824, "theo": 450.9021, "change": 40.75, "open": 454.08, "high": 454.35, "low": 454.08, "tick": "no_change", "last_trade_price": 454.35, "last_trade_time": "2026-08-03T15:37:00", "percent_change": 9.85251, "prev_day_close": 413.600006103516}, {"option": "META260918P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 4.0, "iv": 1.4008, "open_interest": 28394.0, "volume": 1295.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0045, "theta": -0.0063, "rho": -0.0005, "theo": 0.0506, "change": 0.07, "open": 0.05, "high": 0.14, "low": 0.02, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:21:52", "percent_change": 100.0, "prev_day_close": 0.0700000002980232}, {"option": "META260918C00280000", "bid": 309.15, "bid_size": 1.0, "ask": 316.75, "ask_size": 1.0, "iv": 1.0208, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0146, "theta": 0.0, "rho": 0.364, "theo": 311.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.87, "last_trade_time": "2026-05-13T12:08:10", "percent_change": 0.0, "prev_day_close": 274.324996948242}, {"option": "META260918P00280000", "bid": 0.01, "bid_size": 15.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.7774, "open_interest": 413.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0147, "theta": -0.0116, "rho": -0.0017, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T12:11:48", "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "META260918C00290000", "bid": 299.05, "bid_size": 1.0, "ask": 306.35, "ask_size": 5.0, "iv": 0.9687, "open_interest": 2.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0161, "theta": 0.0, "rho": 0.3769, "theo": 301.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.8, "last_trade_time": "2026-06-25T09:35:26", "percent_change": 0.0, "prev_day_close": 264.324996948242}, {"option": "META260918P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.7397, "open_interest": 254.0, "volume": 7.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0161, "theta": -0.0123, "rho": -0.0019, "theo": 0.1165, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:10:08", "percent_change": -20.0, "prev_day_close": 0.124999997206032}, {"option": "META260918C00300000", "bid": 289.35, "bid_size": 1.0, "ask": 296.7, "ask_size": 1.0, "iv": 0.9437, "open_interest": 24.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0178, "theta": 0.0, "rho": 0.3898, "theo": 291.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.94, "last_trade_time": "2026-07-24T14:23:11", "percent_change": 0.0, "prev_day_close": 254.474998474121}, {"option": "META260918P00300000", "bid": 0.05, "bid_size": 301.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.7229, "open_interest": 856.0, "volume": 1340.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0178, "theta": -0.0131, "rho": -0.0021, "theo": 0.126, "change": -0.02, "open": 0.13, "high": 0.15, "low": 0.11, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:12:20", "percent_change": -11.7647, "prev_day_close": 0.169999999925494}, {"option": "META260918C00310000", "bid": 279.4, "bid_size": 1.0, "ask": 286.75, "ask_size": 1.0, "iv": 0.9018, "open_interest": 13.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0196, "theta": 0.0, "rho": 0.4026, "theo": 281.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.75, "last_trade_time": "2026-06-17T15:11:26", "percent_change": 0.0, "prev_day_close": 244.575004577637}, {"option": "META260918P00310000", "bid": 0.05, "bid_size": 5.0, "ask": 0.25, "ask_size": 14.0, "iv": 0.7037, "open_interest": 189.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0197, "theta": -0.014, "rho": -0.0024, "theo": 0.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T11:40:26", "percent_change": 0.0, "prev_day_close": 0.190000002272427}, {"option": "META260918C00320000", "bid": 269.45, "bid_size": 1.0, "ask": 276.8, "ask_size": 1.0, "iv": 0.8611, "open_interest": 98.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0218, "theta": 0.0, "rho": 0.4153, "theo": 272.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.68, "last_trade_time": "2026-07-30T12:15:25", "percent_change": 0.0, "prev_day_close": 234.550003051758}, {"option": "META260918P00320000", "bid": 0.03, "bid_size": 95.0, "ask": 0.2, "ask_size": 32.0, "iv": 0.6533, "open_interest": 775.0, "volume": 1.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0219, "theta": -0.015, "rho": -0.0026, "theo": 0.1495, "change": -0.04, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T12:29:44", "percent_change": -25.0, "prev_day_close": 0.159999995492399}, {"option": "META260918C00330000", "bid": 259.5, "bid_size": 1.0, "ask": 266.8, "ask_size": 1.0, "iv": 0.8248, "open_interest": 34.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0244, "theta": 0.0, "rho": 0.4281, "theo": 262.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.61, "last_trade_time": "2026-06-12T12:34:06", "percent_change": 0.0, "prev_day_close": 224.75}, {"option": "META260918P00330000", "bid": 0.1, "bid_size": 13.0, "ask": 0.26, "ask_size": 70.0, "iv": 0.6535, "open_interest": 126.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0245, "theta": -0.0161, "rho": -0.003, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-07-31T15:58:10", "percent_change": 0.0, "prev_day_close": 0.180000001564622}, {"option": "META260918C00340000", "bid": 249.5, "bid_size": 1.0, "ask": 256.9, "ask_size": 1.0, "iv": 0.7835, "open_interest": 42.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0273, "theta": 0.0, "rho": 0.4407, "theo": 252.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.16, "last_trade_time": "2026-07-30T10:45:49", "percent_change": 0.0, "prev_day_close": 214.875}, {"option": "META260918P00340000", "bid": 0.09, "bid_size": 38.0, "ask": 0.27, "ask_size": 97.0, "iv": 0.6228, "open_interest": 854.0, "volume": 1.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0274, "theta": -0.0174, "rho": -0.0034, "theo": 0.1813, "change": -0.085, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T10:24:40", "percent_change": -37.7778, "prev_day_close": 0.225000001490116}, {"option": "META260918C00350000", "bid": 239.6, "bid_size": 1.0, "ask": 247.15, "ask_size": 1.0, "iv": 0.752, "open_interest": 137.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0308, "theta": 0.0, "rho": 0.4533, "theo": 242.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.08, "last_trade_time": "2026-07-30T11:01:40", "percent_change": 0.0, "prev_day_close": 204.974998474121}, {"option": "META260918P00350000", "bid": 0.15, "bid_size": 26.0, "ask": 0.4, "ask_size": 148.0, "iv": 0.623, "open_interest": 1927.0, "volume": 164.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0308, "theta": -0.0188, "rho": -0.0038, "theo": 0.2017, "change": -0.09, "open": 0.25, "high": 0.25, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T11:31:32", "percent_change": -36.0, "prev_day_close": 0.250000007450581}, {"option": "META260918C00360000", "bid": 229.65, "bid_size": 1.0, "ask": 236.9, "ask_size": 1.0, "iv": 0.7156, "open_interest": 41.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0348, "theta": 0.0, "rho": 0.4658, "theo": 232.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.8, "last_trade_time": "2026-07-01T09:47:07", "percent_change": 0.0, "prev_day_close": 194.974998474121}, {"option": "META260918P00360000", "bid": 0.15, "bid_size": 14.0, "ask": 0.29, "ask_size": 74.0, "iv": 0.577, "open_interest": 303.0, "volume": 5.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0349, "theta": -0.0206, "rho": -0.0044, "theo": 0.2263, "change": -0.11, "open": 0.23, "high": 0.23, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T10:15:58", "percent_change": -36.6667, "prev_day_close": 0.299999997019768}, {"option": "META260918C00370000", "bid": 219.7, "bid_size": 1.0, "ask": 227.05, "ask_size": 1.0, "iv": 0.6828, "open_interest": 30.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0397, "theta": 0.0, "rho": 0.4781, "theo": 222.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.15, "last_trade_time": "2026-06-25T14:04:52", "percent_change": 0.0, "prev_day_close": 185.049995422363}, {"option": "META260918P00370000", "bid": 0.1, "bid_size": 94.0, "ask": 0.32, "ask_size": 90.0, "iv": 0.5451, "open_interest": 170.0, "volume": 1.0, "delta": -0.0067, "gamma": 0.0002, "vega": 0.04, "theta": -0.0226, "rho": -0.0051, "theo": 0.2562, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:44:23", "percent_change": -33.3333, "prev_day_close": 0.374999992549419}, {"option": "META260918C00375000", "bid": 214.8, "bid_size": 1.0, "ask": 222.35, "ask_size": 1.0, "iv": 0.6703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0002, "vega": 0.0425, "theta": 0.0, "rho": 0.4842, "theo": 217.4733, "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": 180.150001525879}, {"option": "META260918P00375000", "bid": 0.19, "bid_size": 24.0, "ask": 0.35, "ask_size": 147.0, "iv": 0.5472, "open_interest": 146.0, "volume": 1.0, "delta": -0.0072, "gamma": 0.0002, "vega": 0.0427, "theta": -0.0238, "rho": -0.0055, "theo": 0.2739, "change": -0.185, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T11:25:49", "percent_change": -45.679, "prev_day_close": 0.405000001192093}, {"option": "META260918C00380000", "bid": 209.8, "bid_size": 1.0, "ask": 217.1, "ask_size": 1.0, "iv": 0.653, "open_interest": 25.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.0456, "theta": 0.0, "rho": 0.4903, "theo": 212.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.0, "last_trade_time": "2026-06-29T15:57:55", "percent_change": 0.0, "prev_day_close": 175.200004577637}, {"option": "META260918P00380000", "bid": 0.2, "bid_size": 28.0, "ask": 0.36, "ask_size": 28.0, "iv": 0.5353, "open_interest": 509.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0002, "vega": 0.0458, "theta": -0.0251, "rho": -0.0059, "theo": 0.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-31T15:23:40", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "META260918C00385000", "bid": 204.85, "bid_size": 1.0, "ask": 212.3, "ask_size": 1.0, "iv": 0.6383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0002, "vega": 0.049, "theta": 0.0, "rho": 0.4963, "theo": 207.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.300003051758}, {"option": "META260918P00385000", "bid": 0.13, "bid_size": 135.0, "ask": 0.38, "ask_size": 43.0, "iv": 0.5151, "open_interest": 148.0, "volume": 127.0, "delta": -0.0084, "gamma": 0.0002, "vega": 0.0491, "theta": -0.0265, "rho": -0.0064, "theo": 0.3157, "change": -0.255, "open": 0.31, "high": 0.31, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:07:38", "percent_change": -53.6842, "prev_day_close": 0.475000008940697}, {"option": "META260918C00390000", "bid": 199.9, "bid_size": 1.0, "ask": 207.3, "ask_size": 1.0, "iv": 0.6236, "open_interest": 39.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0002, "vega": 0.0528, "theta": 0.0, "rho": 0.5022, "theo": 202.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.3, "last_trade_time": "2026-07-30T12:01:40", "percent_change": 0.0, "prev_day_close": 165.275001525879}, {"option": "META260918P00390000", "bid": 0.28, "bid_size": 15.0, "ask": 0.39, "ask_size": 82.0, "iv": 0.5188, "open_interest": 1491.0, "volume": 2.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.0529, "theta": -0.0281, "rho": -0.007, "theo": 0.3407, "change": -0.22, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:52:50", "percent_change": -40.0, "prev_day_close": 0.550000011920929}, {"option": "META260918C00395000", "bid": 194.65, "bid_size": 1.0, "ask": 202.5, "ask_size": 1.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0002, "vega": 0.0569, "theta": 0.0, "rho": 0.5081, "theo": 197.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.599998474121}, {"option": "META260918P00395000", "bid": 0.15, "bid_size": 90.0, "ask": 0.49, "ask_size": 87.0, "iv": 0.5016, "open_interest": 119.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.0571, "theta": -0.0298, "rho": -0.0076, "theo": 0.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-07-31T09:34:23", "percent_change": 0.0, "prev_day_close": 0.614999979734421}, {"option": "META260918C00400000", "bid": 190.05, "bid_size": 1.0, "ask": 197.55, "ask_size": 1.0, "iv": 0.6047, "open_interest": 241.0, "volume": 3.0, "delta": 0.9889, "gamma": 0.0003, "vega": 0.0616, "theta": -0.0004, "rho": 0.5139, "theo": 192.7433, "change": 38.355, "open": 192.0, "high": 193.93, "low": 192.0, "tick": "up", "last_trade_price": 193.93, "last_trade_time": "2026-08-03T13:36:56", "percent_change": 24.6537, "prev_day_close": 155.574996948242}, {"option": "META260918P00400000", "bid": 0.34, "bid_size": 31.0, "ask": 0.49, "ask_size": 100.0, "iv": 0.5048, "open_interest": 1622.0, "volume": 172.0, "delta": -0.011, "gamma": 0.0003, "vega": 0.062, "theta": -0.0318, "rho": -0.0084, "theo": 0.4009, "change": -0.26, "open": 0.61, "high": 0.61, "low": 0.35, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:53:13", "percent_change": -39.3939, "prev_day_close": 0.659999996423721}, {"option": "META260918C00405000", "bid": 185.1, "bid_size": 1.0, "ask": 192.45, "ask_size": 1.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0003, "vega": 0.0668, "theta": -0.0033, "rho": 0.5195, "theo": 187.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.649993896484}, {"option": "META260918P00405000", "bid": 0.21, "bid_size": 139.0, "ask": 0.58, "ask_size": 148.0, "iv": 0.4874, "open_interest": 260.0, "volume": 4.0, "delta": -0.012, "gamma": 0.0003, "vega": 0.0671, "theta": -0.034, "rho": -0.0091, "theo": 0.4378, "change": -0.295, "open": 0.46, "high": 0.46, "low": 0.42, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T12:04:05", "percent_change": -40.6897, "prev_day_close": 0.724999994039536}, {"option": "META260918C00410000", "bid": 180.15, "bid_size": 1.0, "ask": 187.95, "ask_size": 1.0, "iv": 0.5676, "open_interest": 31.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0003, "vega": 0.0727, "theta": -0.0065, "rho": 0.5251, "theo": 182.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.41, "last_trade_time": "2026-07-30T13:08:48", "percent_change": 0.0, "prev_day_close": 145.925003051758}, {"option": "META260918P00410000", "bid": 0.27, "bid_size": 96.0, "ask": 0.55, "ask_size": 147.0, "iv": 0.4758, "open_interest": 969.0, "volume": 2.0, "delta": -0.0133, "gamma": 0.0003, "vega": 0.0728, "theta": -0.0364, "rho": -0.01, "theo": 0.4799, "change": -0.4, "open": 0.48, "high": 0.48, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T15:27:59", "percent_change": -45.977, "prev_day_close": 0.870000004768372}, {"option": "META260918C00415000", "bid": 175.0, "bid_size": 1.0, "ask": 182.75, "ask_size": 1.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0004, "vega": 0.0791, "theta": -0.01, "rho": 0.5305, "theo": 177.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.199996948242}, {"option": "META260918P00415000", "bid": 0.46, "bid_size": 15.0, "ask": 0.6, "ask_size": 77.0, "iv": 0.479, "open_interest": 102.0, "volume": 6.0, "delta": -0.0146, "gamma": 0.0004, "vega": 0.0793, "theta": -0.039, "rho": -0.0111, "theo": 0.5282, "change": -0.43, "open": 0.53, "high": 0.56, "low": 0.53, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T15:25:48", "percent_change": -43.4343, "prev_day_close": 0.990000039339066}, {"option": "META260918C00420000", "bid": 170.35, "bid_size": 1.0, "ask": 177.35, "ask_size": 1.0, "iv": 0.5444, "open_interest": 29.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0004, "vega": 0.0863, "theta": -0.0138, "rho": 0.5358, "theo": 173.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.0, "last_trade_time": "2026-07-30T09:32:43", "percent_change": 0.0, "prev_day_close": 136.074996948242}, {"option": "META260918P00420000", "bid": 0.48, "bid_size": 34.0, "ask": 0.61, "ask_size": 15.0, "iv": 0.4668, "open_interest": 513.0, "volume": 31.0, "delta": -0.0162, "gamma": 0.0004, "vega": 0.0866, "theta": -0.042, "rho": -0.0123, "theo": 0.5837, "change": -0.565, "open": 0.88, "high": 0.88, "low": 0.57, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:05:43", "percent_change": -48.4979, "prev_day_close": 1.16499996185303}, {"option": "META260918C00425000", "bid": 165.4, "bid_size": 1.0, "ask": 172.45, "ask_size": 1.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0004, "vega": 0.0944, "theta": -0.0179, "rho": 0.5409, "theo": 168.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.450004577637}, {"option": "META260918P00425000", "bid": 0.55, "bid_size": 24.0, "ask": 0.84, "ask_size": 88.0, "iv": 0.4697, "open_interest": 138.0, "volume": 7.0, "delta": -0.018, "gamma": 0.0004, "vega": 0.0951, "theta": -0.0454, "rho": -0.0136, "theo": 0.6478, "change": -0.61, "open": 0.95, "high": 1.0, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T15:52:37", "percent_change": -49.5935, "prev_day_close": 1.22999995946884}, {"option": "META260918C00430000", "bid": 160.45, "bid_size": 6.0, "ask": 167.25, "ask_size": 6.0, "iv": 0.5088, "open_interest": 89.0, "volume": 2.0, "delta": 0.9798, "gamma": 0.0005, "vega": 0.1035, "theta": -0.0224, "rho": 0.5457, "theo": 163.2347, "change": 42.525, "open": 153.2, "high": 169.35, "low": 153.2, "tick": "up", "last_trade_price": 169.35, "last_trade_time": "2026-08-03T12:26:08", "percent_change": 33.5304, "prev_day_close": 126.825004577637}, {"option": "META260918P00430000", "bid": 0.56, "bid_size": 46.0, "ask": 0.74, "ask_size": 13.0, "iv": 0.4507, "open_interest": 1701.0, "volume": 33.0, "delta": -0.0201, "gamma": 0.0005, "vega": 0.1039, "theta": -0.0491, "rho": -0.0151, "theo": 0.7222, "change": -0.79, "open": 1.23, "high": 1.23, "low": 0.67, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-03T15:51:35", "percent_change": -53.7415, "prev_day_close": 1.47000002861023}, {"option": "META260918C00435000", "bid": 155.65, "bid_size": 5.0, "ask": 162.35, "ask_size": 6.0, "iv": 0.5013, "open_interest": 5.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0006, "vega": 0.1136, "theta": -0.0274, "rho": 0.5504, "theo": 158.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.2, "last_trade_time": "2026-07-30T10:19:53", "percent_change": 0.0, "prev_day_close": 122.024997711182}, {"option": "META260918P00435000", "bid": 0.63, "bid_size": 56.0, "ask": 0.93, "ask_size": 56.0, "iv": 0.4494, "open_interest": 151.0, "volume": 8.0, "delta": -0.0224, "gamma": 0.0006, "vega": 0.1139, "theta": -0.0533, "rho": -0.017, "theo": 0.8079, "change": -0.87, "open": 1.28, "high": 1.28, "low": 0.8, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-08-03T13:19:59", "percent_change": -50.0, "prev_day_close": 1.7399999499321}, {"option": "META260918C00440000", "bid": 150.75, "bid_size": 5.0, "ask": 157.45, "ask_size": 6.0, "iv": 0.4902, "open_interest": 85.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0006, "vega": 0.1247, "theta": -0.0328, "rho": 0.5548, "theo": 153.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.31, "last_trade_time": "2026-07-30T11:18:40", "percent_change": 0.0, "prev_day_close": 116.974998474121}, {"option": "META260918P00440000", "bid": 0.75, "bid_size": 47.0, "ask": 0.97, "ask_size": 52.0, "iv": 0.4421, "open_interest": 2523.0, "volume": 62.0, "delta": -0.0251, "gamma": 0.0006, "vega": 0.1252, "theta": -0.0579, "rho": -0.019, "theo": 0.9068, "change": -1.07, "open": 1.54, "high": 1.54, "low": 0.86, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-08-03T15:40:05", "percent_change": -55.1546, "prev_day_close": 1.93999999761581}, {"option": "META260918C00445000", "bid": 146.75, "bid_size": 6.0, "ask": 152.6, "ask_size": 6.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0007, "vega": 0.1372, "theta": -0.0387, "rho": 0.5588, "theo": 148.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.625}, {"option": "META260918P00445000", "bid": 0.86, "bid_size": 49.0, "ask": 1.09, "ask_size": 28.0, "iv": 0.437, "open_interest": 261.0, "volume": 58.0, "delta": -0.0282, "gamma": 0.0007, "vega": 0.1382, "theta": -0.0631, "rho": -0.0212, "theo": 1.0216, "change": -1.165, "open": 1.65, "high": 1.65, "low": 0.95, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T14:03:56", "percent_change": -52.1253, "prev_day_close": 2.23499989509583}, {"option": "META260918C00450000", "bid": 141.85, "bid_size": 6.0, "ask": 146.2, "ask_size": 14.0, "iv": 0.4513, "open_interest": 661.0, "volume": 3.0, "delta": 0.9683, "gamma": 0.0008, "vega": 0.1512, "theta": -0.0451, "rho": 0.5625, "theo": 143.779, "change": 39.0, "open": 144.0, "high": 146.3, "low": 144.0, "tick": "up", "last_trade_price": 146.3, "last_trade_time": "2026-08-03T15:28:12", "percent_change": 36.3467, "prev_day_close": 107.300003051758}, {"option": "META260918P00450000", "bid": 1.05, "bid_size": 39.0, "ask": 1.19, "ask_size": 38.0, "iv": 0.433, "open_interest": 5037.0, "volume": 446.0, "delta": -0.0316, "gamma": 0.0008, "vega": 0.1516, "theta": -0.0687, "rho": -0.0238, "theo": 1.1544, "change": -1.47, "open": 2.04, "high": 2.13, "low": 1.07, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T15:54:25", "percent_change": -57.1984, "prev_day_close": 2.57000005245209}, {"option": "META260918C00455000", "bid": 136.4, "bid_size": 5.0, "ask": 142.95, "ask_size": 5.0, "iv": 0.4696, "open_interest": 19.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0009, "vega": 0.1663, "theta": -0.0521, "rho": 0.5658, "theo": 138.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.76, "last_trade_time": "2026-07-30T12:39:21", "percent_change": 0.0, "prev_day_close": 103.25}, {"option": "META260918P00455000", "bid": 1.16, "bid_size": 42.0, "ask": 1.38, "ask_size": 37.0, "iv": 0.4281, "open_interest": 258.0, "volume": 12.0, "delta": -0.0356, "gamma": 0.0009, "vega": 0.1668, "theta": -0.075, "rho": -0.0269, "theo": 1.3074, "change": -1.555, "open": 2.03, "high": 2.03, "low": 1.3, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-08-03T14:03:56", "percent_change": -52.9813, "prev_day_close": 2.93499994277954}, {"option": "META260918C00460000", "bid": 131.65, "bid_size": 5.0, "ask": 138.15, "ask_size": 6.0, "iv": 0.4628, "open_interest": 61.0, "volume": 0.0, "delta": 0.96, "gamma": 0.001, "vega": 0.1829, "theta": -0.0598, "rho": 0.5688, "theo": 134.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.79, "last_trade_time": "2026-07-31T13:44:29", "percent_change": 0.0, "prev_day_close": 98.5499992370606}, {"option": "META260918P00460000", "bid": 1.36, "bid_size": 26.0, "ask": 1.62, "ask_size": 48.0, "iv": 0.4262, "open_interest": 6979.0, "volume": 162.0, "delta": -0.04, "gamma": 0.001, "vega": 0.1844, "theta": -0.0818, "rho": -0.0302, "theo": 1.4837, "change": -1.955, "open": 2.72, "high": 2.73, "low": 1.34, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-08-03T15:41:43", "percent_change": -57.9259, "prev_day_close": 3.375}, {"option": "META260918C00465000", "bid": 126.65, "bid_size": 6.0, "ask": 133.35, "ask_size": 6.0, "iv": 0.45, "open_interest": 17.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0011, "vega": 0.2014, "theta": -0.068, "rho": 0.5712, "theo": 129.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.5, "last_trade_time": "2026-07-30T13:28:02", "percent_change": 0.0, "prev_day_close": 94.1749992370606}, {"option": "META260918P00465000", "bid": 1.54, "bid_size": 19.0, "ask": 1.83, "ask_size": 50.0, "iv": 0.4214, "open_interest": 520.0, "volume": 70.0, "delta": -0.0451, "gamma": 0.0011, "vega": 0.2023, "theta": -0.0893, "rho": -0.0339, "theo": 1.6881, "change": -2.245, "open": 3.1, "high": 3.11, "low": 1.62, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-08-03T15:25:56", "percent_change": -57.9355, "prev_day_close": 3.87500011920929}, {"option": "META260918C00470000", "bid": 122.4, "bid_size": 6.0, "ask": 128.65, "ask_size": 27.0, "iv": 0.454, "open_interest": 126.0, "volume": 2.0, "delta": 0.9493, "gamma": 0.0012, "vega": 0.2214, "theta": -0.0769, "rho": 0.573, "theo": 124.6568, "change": 13.3, "open": 102.5, "high": 102.5, "low": 102.5, "tick": "up", "last_trade_price": 102.5, "last_trade_time": "2026-08-03T09:32:51", "percent_change": 14.9103, "prev_day_close": 89.2000007629394}, {"option": "META260918P00470000", "bid": 1.78, "bid_size": 31.0, "ask": 2.02, "ask_size": 44.0, "iv": 0.4165, "open_interest": 2887.0, "volume": 236.0, "delta": -0.0508, "gamma": 0.0012, "vega": 0.222, "theta": -0.0975, "rho": -0.0384, "theo": 1.9221, "change": -2.625, "open": 3.59, "high": 3.65, "low": 1.82, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-08-03T15:51:10", "percent_change": -58.6592, "prev_day_close": 4.47500014305115}, {"option": "META260918C00475000", "bid": 117.15, "bid_size": 19.0, "ask": 123.95, "ask_size": 21.0, "iv": 0.4375, "open_interest": 3.0, "volume": 2.0, "delta": 0.9429, "gamma": 0.0013, "vega": 0.2428, "theta": -0.0864, "rho": 0.5743, "theo": 119.9529, "change": 37.725, "open": 119.1, "high": 123.2, "low": 119.1, "tick": "up", "last_trade_price": 123.2, "last_trade_time": "2026-08-03T15:43:37", "percent_change": 44.1357, "prev_day_close": 85.4750022888184}, {"option": "META260918P00475000", "bid": 2.04, "bid_size": 43.0, "ask": 2.35, "ask_size": 53.0, "iv": 0.414, "open_interest": 540.0, "volume": 231.0, "delta": -0.0572, "gamma": 0.0013, "vega": 0.2445, "theta": -0.1063, "rho": -0.043, "theo": 2.1907, "change": -2.95, "open": 4.12, "high": 4.12, "low": 2.09, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:41:58", "percent_change": -58.4158, "prev_day_close": 5.04999995231628}, {"option": "META260918C00480000", "bid": 112.5, "bid_size": 18.0, "ask": 119.3, "ask_size": 36.0, "iv": 0.4326, "open_interest": 163.0, "volume": 33.0, "delta": 0.9358, "gamma": 0.0014, "vega": 0.2662, "theta": -0.0966, "rho": 0.575, "theo": 115.2877, "change": 37.005, "open": 97.46, "high": 119.13, "low": 97.46, "tick": "down", "last_trade_price": 117.73, "last_trade_time": "2026-08-03T15:40:42", "percent_change": 45.8408, "prev_day_close": 80.7250022888184}, {"option": "META260918P00480000", "bid": 2.36, "bid_size": 40.0, "ask": 2.65, "ask_size": 49.0, "iv": 0.4105, "open_interest": 2468.0, "volume": 718.0, "delta": -0.0644, "gamma": 0.0015, "vega": 0.2674, "theta": -0.1158, "rho": -0.0482, "theo": 2.5, "change": -3.41, "open": 4.55, "high": 4.7, "low": 2.36, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-08-03T15:48:54", "percent_change": -58.2906, "prev_day_close": 5.85000014305115}, {"option": "META260918C00485000", "bid": 108.1, "bid_size": 8.0, "ask": 114.7, "ask_size": 11.0, "iv": 0.4315, "open_interest": 52.0, "volume": 34.0, "delta": 0.9279, "gamma": 0.0016, "vega": 0.2912, "theta": -0.1074, "rho": 0.5748, "theo": 110.6669, "change": 36.295, "open": 93.04, "high": 114.48, "low": 93.04, "tick": "up", "last_trade_price": 113.07, "last_trade_time": "2026-08-03T15:40:42", "percent_change": 47.2745, "prev_day_close": 76.7750015258789}, {"option": "META260918P00485000", "bid": 2.71, "bid_size": 26.0, "ask": 3.05, "ask_size": 55.0, "iv": 0.4081, "open_interest": 481.0, "volume": 355.0, "delta": -0.0724, "gamma": 0.0016, "vega": 0.2921, "theta": -0.1259, "rho": -0.0546, "theo": 2.8524, "change": -3.78, "open": 5.18, "high": 5.18, "low": 2.7, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-08-03T15:27:24", "percent_change": -57.7099, "prev_day_close": 6.54999995231628}, {"option": "META260918C00490000", "bid": 103.8, "bid_size": 27.0, "ask": 110.1, "ask_size": 27.0, "iv": 0.4302, "open_interest": 130.0, "volume": 3.0, "delta": 0.919, "gamma": 0.0018, "vega": 0.3174, "theta": -0.119, "rho": 0.5741, "theo": 106.0954, "change": 36.095, "open": 88.2, "high": 108.32, "low": 88.2, "tick": "up", "last_trade_price": 108.32, "last_trade_time": "2026-08-03T14:45:23", "percent_change": 49.9758, "prev_day_close": 72.2250022888184}, {"option": "META260918P00490000", "bid": 3.15, "bid_size": 21.0, "ask": 3.45, "ask_size": 46.0, "iv": 0.4056, "open_interest": 4481.0, "volume": 366.0, "delta": -0.0813, "gamma": 0.0018, "vega": 0.3198, "theta": -0.1367, "rho": -0.0609, "theo": 3.2542, "change": -4.4, "open": 5.95, "high": 5.95, "low": 3.09, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T15:56:18", "percent_change": -57.5163, "prev_day_close": 7.65000009536743}, {"option": "META260918C00495000", "bid": 99.0, "bid_size": 6.0, "ask": 105.6, "ask_size": 6.0, "iv": 0.4219, "open_interest": 17.0, "volume": 1.0, "delta": 0.9093, "gamma": 0.0019, "vega": 0.3457, "theta": -0.1311, "rho": 0.5725, "theo": 101.5787, "change": 34.075, "open": 102.3, "high": 102.3, "low": 102.3, "tick": "up", "last_trade_price": 102.3, "last_trade_time": "2026-08-03T14:42:34", "percent_change": 49.945, "prev_day_close": 68.2249984741211}, {"option": "META260918P00495000", "bid": 3.6, "bid_size": 36.0, "ask": 3.95, "ask_size": 64.0, "iv": 0.4032, "open_interest": 334.0, "volume": 214.0, "delta": -0.0912, "gamma": 0.0019, "vega": 0.3472, "theta": -0.1481, "rho": -0.068, "theo": 3.7136, "change": -4.96, "open": 6.81, "high": 6.81, "low": 3.52, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-08-03T15:55:40", "percent_change": -57.341, "prev_day_close": 8.64999961853027}, {"option": "META260918C00500000", "bid": 95.9, "bid_size": 28.0, "ask": 99.55, "ask_size": 27.0, "iv": 0.4149, "open_interest": 481.0, "volume": 140.0, "delta": 0.8985, "gamma": 0.0021, "vega": 0.3752, "theta": -0.1438, "rho": 0.5699, "theo": 97.1238, "change": 35.75, "open": 79.4, "high": 103.25, "low": 79.4, "tick": "no_change", "last_trade_price": 100.0, "last_trade_time": "2026-08-03T15:19:18", "percent_change": 55.642, "prev_day_close": 64.25}, {"option": "META260918P00500000", "bid": 4.25, "bid_size": 1.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.4008, "open_interest": 7001.0, "volume": 1082.0, "delta": -0.102, "gamma": 0.0021, "vega": 0.3765, "theta": -0.1601, "rho": -0.0766, "theo": 4.2328, "change": -5.525, "open": 7.5, "high": 8.05, "low": 4.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:56:29", "percent_change": -56.8123, "prev_day_close": 9.72499990463257}, {"option": "META260918C00505000", "bid": 91.45, "bid_size": 29.0, "ask": 95.2, "ask_size": 29.0, "iv": 0.4112, "open_interest": 235.0, "volume": 5.0, "delta": 0.8867, "gamma": 0.0023, "vega": 0.4056, "theta": -0.157, "rho": 0.5666, "theo": 92.7366, "change": 30.9, "open": 79.0, "high": 95.15, "low": 79.0, "tick": "down", "last_trade_price": 92.8, "last_trade_time": "2026-08-03T14:10:14", "percent_change": 49.9192, "prev_day_close": 61.8999996185303}, {"option": "META260918P00505000", "bid": 4.6, "bid_size": 69.0, "ask": 5.05, "ask_size": 38.0, "iv": 0.3969, "open_interest": 329.0, "volume": 138.0, "delta": -0.1139, "gamma": 0.0023, "vega": 0.4091, "theta": -0.1727, "rho": -0.0851, "theo": 4.8203, "change": -5.9, "open": 8.4, "high": 8.65, "low": 4.65, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T15:57:05", "percent_change": -53.8813, "prev_day_close": 10.9499998092651}, {"option": "META260918C00510000", "bid": 86.1, "bid_size": 20.0, "ask": 91.15, "ask_size": 20.0, "iv": 0.3995, "open_interest": 258.0, "volume": 6.0, "delta": 0.8738, "gamma": 0.0025, "vega": 0.4376, "theta": -0.1706, "rho": 0.5623, "theo": 88.4236, "change": 25.8, "open": 80.0, "high": 83.0, "low": 80.0, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-08-03T09:47:01", "percent_change": 45.1049, "prev_day_close": 57.2000007629394}, {"option": "META260918P00510000", "bid": 5.25, "bid_size": 47.0, "ask": 5.75, "ask_size": 42.0, "iv": 0.3952, "open_interest": 3530.0, "volume": 1226.0, "delta": -0.127, "gamma": 0.0025, "vega": 0.4392, "theta": -0.1856, "rho": -0.0945, "theo": 5.4858, "change": -6.9, "open": 9.7, "high": 9.7, "low": 5.13, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T15:54:40", "percent_change": -55.8704, "prev_day_close": 12.3499999046326}, {"option": "META260918C00515000", "bid": 81.85, "bid_size": 17.0, "ask": 85.5, "ask_size": 21.0, "iv": 0.3818, "open_interest": 227.0, "volume": 33.0, "delta": 0.8598, "gamma": 0.0027, "vega": 0.4701, "theta": -0.1845, "rho": 0.5569, "theo": 84.1924, "change": 32.32, "open": 67.4, "high": 86.15, "low": 67.4, "tick": "down", "last_trade_price": 86.12, "last_trade_time": "2026-08-03T11:22:26", "percent_change": 60.0744, "prev_day_close": 53.7999992370606}, {"option": "META260918P00515000", "bid": 6.1, "bid_size": 10.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.3946, "open_interest": 419.0, "volume": 178.0, "delta": -0.141, "gamma": 0.0027, "vega": 0.4716, "theta": -0.1989, "rho": -0.1053, "theo": 6.2299, "change": -7.62, "open": 10.0, "high": 10.0, "low": 5.89, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-08-03T15:58:24", "percent_change": -54.8201, "prev_day_close": 13.9000000953674}, {"option": "META260918C00520000", "bid": 78.45, "bid_size": 34.0, "ask": 82.6, "ask_size": 32.0, "iv": 0.4012, "open_interest": 476.0, "volume": 15.0, "delta": 0.8447, "gamma": 0.0029, "vega": 0.5028, "theta": -0.1987, "rho": 0.5508, "theo": 80.0485, "change": 32.175, "open": 70.0, "high": 82.9, "low": 70.0, "tick": "up", "last_trade_price": 82.9, "last_trade_time": "2026-08-03T15:40:22", "percent_change": 63.4303, "prev_day_close": 50.7250003814697}, {"option": "META260918P00520000", "bid": 6.85, "bid_size": 31.0, "ask": 7.35, "ask_size": 22.0, "iv": 0.3924, "open_interest": 3625.0, "volume": 449.0, "delta": -0.1563, "gamma": 0.0029, "vega": 0.5062, "theta": -0.2125, "rho": -0.1158, "theo": 7.0644, "change": -8.545, "open": 12.5, "high": 12.5, "low": 6.56, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-08-03T15:52:53", "percent_change": -55.3971, "prev_day_close": 15.4250001907349}, {"option": "META260918C00525000", "bid": 74.9, "bid_size": 36.0, "ask": 78.55, "ask_size": 36.0, "iv": 0.4039, "open_interest": 577.0, "volume": 72.0, "delta": 0.8285, "gamma": 0.0031, "vega": 0.5362, "theta": -0.213, "rho": 0.5434, "theo": 75.9986, "change": 31.385, "open": 55.08, "high": 80.3, "low": 55.08, "tick": "up", "last_trade_price": 78.76, "last_trade_time": "2026-08-03T13:14:23", "percent_change": 66.248, "prev_day_close": 47.375}, {"option": "META260918P00525000", "bid": 7.75, "bid_size": 13.0, "ask": 8.25, "ask_size": 25.0, "iv": 0.3905, "open_interest": 511.0, "volume": 228.0, "delta": -0.1727, "gamma": 0.0031, "vega": 0.5378, "theta": -0.2262, "rho": -0.128, "theo": 7.9942, "change": -9.195, "open": 13.64, "high": 13.64, "low": 7.5, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-08-03T15:55:15", "percent_change": -53.3817, "prev_day_close": 17.2250003814697}, {"option": "META260918C00530000", "bid": 69.7, "bid_size": 27.0, "ask": 73.45, "ask_size": 23.0, "iv": 0.3808, "open_interest": 722.0, "volume": 128.0, "delta": 0.8112, "gamma": 0.0033, "vega": 0.569, "theta": -0.2272, "rho": 0.5352, "theo": 72.0492, "change": 28.86, "open": 49.58, "high": 78.11, "low": 48.69, "tick": "down", "last_trade_price": 73.26, "last_trade_time": "2026-08-03T15:54:03", "percent_change": 65.0, "prev_day_close": 44.3999996185303}, {"option": "META260918P00530000", "bid": 8.65, "bid_size": 36.0, "ask": 9.3, "ask_size": 25.0, "iv": 0.3885, "open_interest": 3491.0, "volume": 1051.0, "delta": -0.1901, "gamma": 0.0033, "vega": 0.5713, "theta": -0.2398, "rho": -0.1404, "theo": 9.0219, "change": -10.075, "open": 15.38, "high": 15.45, "low": 8.3, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -52.9566, "prev_day_close": 19.0249996185303}, {"option": "META260918C00535000", "bid": 65.9, "bid_size": 27.0, "ask": 71.0, "ask_size": 27.0, "iv": 0.3925, "open_interest": 781.0, "volume": 86.0, "delta": 0.7929, "gamma": 0.0035, "vega": 0.6013, "theta": -0.2412, "rho": 0.5261, "theo": 68.2038, "change": 29.985, "open": 48.5, "high": 72.1, "low": 48.5, "tick": "up", "last_trade_price": 70.96, "last_trade_time": "2026-08-03T15:09:51", "percent_change": 73.1788, "prev_day_close": 40.9750003814697}, {"option": "META260918P00535000", "bid": 9.85, "bid_size": 15.0, "ask": 10.4, "ask_size": 5.0, "iv": 0.3878, "open_interest": 1815.0, "volume": 243.0, "delta": -0.2086, "gamma": 0.0035, "vega": 0.6044, "theta": -0.2532, "rho": -0.1529, "theo": 10.16, "change": -10.84, "open": 17.19, "high": 17.35, "low": 9.4, "tick": "up", "last_trade_price": 10.16, "last_trade_time": "2026-08-03T15:58:24", "percent_change": -51.619, "prev_day_close": 21.0}, {"option": "META260918C00540000", "bid": 64.2, "bid_size": 1.0, "ask": 67.2, "ask_size": 19.0, "iv": 0.407, "open_interest": 1145.0, "volume": 58.0, "delta": 0.7736, "gamma": 0.0037, "vega": 0.633, "theta": -0.2549, "rho": 0.5158, "theo": 64.4684, "change": 28.72, "open": 44.19, "high": 69.9, "low": 44.19, "tick": "no_change", "last_trade_price": 67.32, "last_trade_time": "2026-08-03T15:40:51", "percent_change": 74.4041, "prev_day_close": 38.6000003814697}, {"option": "META260918P00540000", "bid": 11.1, "bid_size": 20.0, "ask": 11.65, "ask_size": 27.0, "iv": 0.3871, "open_interest": 2955.0, "volume": 955.0, "delta": -0.2282, "gamma": 0.0037, "vega": 0.6347, "theta": -0.2663, "rho": -0.1681, "theo": 11.4053, "change": -12.48, "open": 19.2, "high": 19.2, "low": 10.55, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-08-03T15:23:30", "percent_change": -53.3333, "prev_day_close": 23.3999996185303}, {"option": "META260918C00545000", "bid": 58.85, "bid_size": 28.0, "ask": 62.35, "ask_size": 24.0, "iv": 0.3832, "open_interest": 969.0, "volume": 37.0, "delta": 0.7534, "gamma": 0.0039, "vega": 0.6629, "theta": -0.268, "rho": 0.505, "theo": 60.8463, "change": 27.975, "open": 39.4, "high": 63.95, "low": 39.4, "tick": "up", "last_trade_price": 63.9, "last_trade_time": "2026-08-03T15:35:17", "percent_change": 77.8706, "prev_day_close": 35.9250011444092}, {"option": "META260918P00545000", "bid": 12.45, "bid_size": 39.0, "ask": 13.0, "ask_size": 25.0, "iv": 0.3863, "open_interest": 1433.0, "volume": 183.0, "delta": -0.2486, "gamma": 0.0039, "vega": 0.6657, "theta": -0.2789, "rho": -0.1811, "theo": 12.7642, "change": -12.94, "open": 19.58, "high": 19.58, "low": 11.65, "tick": "no_change", "last_trade_price": 12.81, "last_trade_time": "2026-08-03T15:55:33", "percent_change": -50.2524, "prev_day_close": 25.75}, {"option": "META260918C00550000", "bid": 56.45, "bid_size": 44.0, "ask": 58.85, "ask_size": 70.0, "iv": 0.3909, "open_interest": 1396.0, "volume": 198.0, "delta": 0.7323, "gamma": 0.004, "vega": 0.6914, "theta": -0.2804, "rho": 0.4932, "theo": 57.3394, "change": 24.825, "open": 36.98, "high": 63.0, "low": 36.98, "tick": "up", "last_trade_price": 57.85, "last_trade_time": "2026-08-03T15:58:43", "percent_change": 75.1703, "prev_day_close": 33.0249996185303}, {"option": "META260918P00550000", "bid": 13.9, "bid_size": 26.0, "ask": 14.5, "ask_size": 38.0, "iv": 0.3853, "open_interest": 11072.0, "volume": 1117.0, "delta": -0.2704, "gamma": 0.0041, "vega": 0.6943, "theta": -0.291, "rho": -0.1965, "theo": 14.2823, "change": -13.875, "open": 21.57, "high": 21.57, "low": 13.18, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-08-03T15:58:34", "percent_change": -49.4212, "prev_day_close": 28.0749998092651}, {"option": "META260918C00555000", "bid": 52.45, "bid_size": 11.0, "ask": 56.55, "ask_size": 26.0, "iv": 0.3935, "open_interest": 346.0, "volume": 107.0, "delta": 0.7105, "gamma": 0.0042, "vega": 0.7182, "theta": -0.292, "rho": 0.4805, "theo": 53.952, "change": 26.125, "open": 37.0, "high": 57.54, "low": 36.25, "tick": "down", "last_trade_price": 56.85, "last_trade_time": "2026-08-03T12:55:31", "percent_change": 85.0285, "prev_day_close": 30.7250003814697}, {"option": "META260918P00555000", "bid": 15.35, "bid_size": 28.0, "ask": 16.15, "ask_size": 27.0, "iv": 0.3842, "open_interest": 1004.0, "volume": 98.0, "delta": -0.2924, "gamma": 0.0043, "vega": 0.7205, "theta": -0.302, "rho": -0.2129, "theo": 15.8761, "change": -15.49, "open": 23.72, "high": 23.72, "low": 14.74, "tick": "up", "last_trade_price": 15.11, "last_trade_time": "2026-08-03T15:11:39", "percent_change": -50.6209, "prev_day_close": 30.5999994277954}, {"option": "META260918C00560000", "bid": 50.1, "bid_size": 19.0, "ask": 51.35, "ask_size": 5.0, "iv": 0.386, "open_interest": 897.0, "volume": 165.0, "delta": 0.688, "gamma": 0.0044, "vega": 0.7423, "theta": -0.3027, "rho": 0.4675, "theo": 50.6847, "change": 21.875, "open": 33.0, "high": 55.12, "low": 32.66, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-08-03T15:55:15", "percent_change": 76.4192, "prev_day_close": 28.625}, {"option": "META260918P00560000", "bid": 17.1, "bid_size": 26.0, "ask": 17.85, "ask_size": 22.0, "iv": 0.3838, "open_interest": 2923.0, "volume": 237.0, "delta": -0.3152, "gamma": 0.0044, "vega": 0.7461, "theta": -0.3121, "rho": -0.2267, "theo": 17.5946, "change": -16.135, "open": 23.6, "high": 23.6, "low": 16.17, "tick": "up", "last_trade_price": 17.34, "last_trade_time": "2026-08-03T15:56:57", "percent_change": -48.2001, "prev_day_close": 33.4750003814697}, {"option": "META260918C00565000", "bid": 46.7, "bid_size": 27.0, "ask": 48.5, "ask_size": 27.0, "iv": 0.3858, "open_interest": 948.0, "volume": 309.0, "delta": 0.665, "gamma": 0.0045, "vega": 0.7643, "theta": -0.3123, "rho": 0.4536, "theo": 47.5388, "change": 23.335, "open": 31.01, "high": 52.35, "low": 30.26, "tick": "up", "last_trade_price": 49.76, "last_trade_time": "2026-08-03T15:38:55", "percent_change": 88.3065, "prev_day_close": 26.4250001907349}, {"option": "META260918P00565000", "bid": 18.9, "bid_size": 17.0, "ask": 19.7, "ask_size": 17.0, "iv": 0.3831, "open_interest": 744.0, "volume": 96.0, "delta": -0.3386, "gamma": 0.0046, "vega": 0.7663, "theta": -0.3211, "rho": -0.2429, "theo": 19.4388, "change": -17.35, "open": 26.0, "high": 26.0, "low": 17.9, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-08-03T15:46:54", "percent_change": -47.8621, "prev_day_close": 36.25}, {"option": "META260918C00570000", "bid": 43.5, "bid_size": 42.0, "ask": 45.6, "ask_size": 34.0, "iv": 0.385, "open_interest": 1291.0, "volume": 187.0, "delta": 0.6414, "gamma": 0.0046, "vega": 0.7836, "theta": -0.3207, "rho": 0.4391, "theo": 44.5173, "change": 21.705, "open": 27.0, "high": 49.6, "low": 27.0, "tick": "no_change", "last_trade_price": 45.83, "last_trade_time": "2026-08-03T15:52:50", "percent_change": 89.9689, "prev_day_close": 24.125}, {"option": "META260918P00570000", "bid": 20.95, "bid_size": 19.0, "ask": 21.6, "ask_size": 27.0, "iv": 0.3829, "open_interest": 2516.0, "volume": 459.0, "delta": -0.3624, "gamma": 0.0047, "vega": 0.7852, "theta": -0.329, "rho": -0.259, "theo": 21.4014, "change": -17.745, "open": 32.86, "high": 33.08, "low": 19.58, "tick": "up", "last_trade_price": 21.33, "last_trade_time": "2026-08-03T15:58:33", "percent_change": -45.4127, "prev_day_close": 39.0749988555908}, {"option": "META260918C00575000", "bid": 40.7, "bid_size": 38.0, "ask": 42.3, "ask_size": 30.0, "iv": 0.3828, "open_interest": 685.0, "volume": 150.0, "delta": 0.6175, "gamma": 0.0047, "vega": 0.7998, "theta": -0.3279, "rho": 0.4245, "theo": 41.6192, "change": 20.7, "open": 29.75, "high": 46.0, "low": 29.75, "tick": "down", "last_trade_price": 42.9, "last_trade_time": "2026-08-03T15:46:34", "percent_change": 93.2432, "prev_day_close": 22.1999998092651}, {"option": "META260918P00575000", "bid": 22.95, "bid_size": 10.0, "ask": 23.7, "ask_size": 14.0, "iv": 0.3825, "open_interest": 1098.0, "volume": 317.0, "delta": -0.3862, "gamma": 0.0048, "vega": 0.8016, "theta": -0.3357, "rho": -0.2733, "theo": 23.468, "change": -19.605, "open": 34.73, "high": 34.73, "low": 21.93, "tick": "down", "last_trade_price": 22.37, "last_trade_time": "2026-08-03T15:39:42", "percent_change": -46.7064, "prev_day_close": 41.9750003814697}, {"option": "META260918C00580000", "bid": 37.9, "bid_size": 63.0, "ask": 39.85, "ask_size": 10.0, "iv": 0.3812, "open_interest": 2012.0, "volume": 415.0, "delta": 0.5933, "gamma": 0.0048, "vega": 0.8134, "theta": -0.3338, "rho": 0.4091, "theo": 38.8458, "change": 18.25, "open": 25.29, "high": 43.0, "low": 22.75, "tick": "down", "last_trade_price": 38.65, "last_trade_time": "2026-08-03T15:55:22", "percent_change": 89.4608, "prev_day_close": 20.3999996185303}, {"option": "META260918P00580000", "bid": 25.2, "bid_size": 15.0, "ask": 25.7, "ask_size": 2.0, "iv": 0.3828, "open_interest": 4143.0, "volume": 301.0, "delta": -0.4108, "gamma": 0.0049, "vega": 0.8141, "theta": -0.3411, "rho": -0.2898, "theo": 25.6896, "change": -20.2, "open": 38.25, "high": 38.25, "low": 23.65, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -44.0087, "prev_day_close": 45.8999996185303}, {"option": "META260918C00585000", "bid": 35.45, "bid_size": 36.0, "ask": 36.75, "ask_size": 35.0, "iv": 0.3824, "open_interest": 1921.0, "volume": 1650.0, "delta": 0.5689, "gamma": 0.0049, "vega": 0.8237, "theta": -0.3383, "rho": 0.3935, "theo": 36.1991, "change": 18.505, "open": 21.4, "high": 40.9, "low": 21.4, "tick": "down", "last_trade_price": 37.28, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 98.5619, "prev_day_close": 18.7749996185303}, {"option": "META260918P00585000", "bid": 27.5, "bid_size": 25.0, "ask": 28.5, "ask_size": 54.0, "iv": 0.3832, "open_interest": 773.0, "volume": 503.0, "delta": -0.4356, "gamma": 0.005, "vega": 0.8238, "theta": -0.3452, "rho": -0.3031, "theo": 28.0341, "change": -21.05, "open": 33.0, "high": 33.0, "low": 25.77, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -42.9154, "prev_day_close": 49.0499992370606}, {"option": "META260918C00590000", "bid": 33.25, "bid_size": 37.0, "ask": 34.2, "ask_size": 17.0, "iv": 0.3839, "open_interest": 1131.0, "volume": 634.0, "delta": 0.5444, "gamma": 0.0049, "vega": 0.8309, "theta": -0.3416, "rho": 0.3779, "theo": 33.677, "change": 16.65, "open": 20.1, "high": 38.0, "low": 19.75, "tick": "no_change", "last_trade_price": 33.9, "last_trade_time": "2026-08-03T15:59:23", "percent_change": 96.5217, "prev_day_close": 17.25}, {"option": "META260918P00590000", "bid": 30.05, "bid_size": 5.0, "ask": 30.85, "ask_size": 50.0, "iv": 0.3825, "open_interest": 1883.0, "volume": 296.0, "delta": -0.4605, "gamma": 0.005, "vega": 0.8305, "theta": -0.348, "rho": -0.3177, "theo": 30.5149, "change": -23.175, "open": 45.94, "high": 45.94, "low": 28.05, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-08-03T15:52:50", "percent_change": -44.1639, "prev_day_close": 52.4750003814697}, {"option": "META260918C00595000", "bid": 30.9, "bid_size": 43.0, "ask": 31.85, "ask_size": 18.0, "iv": 0.3836, "open_interest": 732.0, "volume": 1245.0, "delta": 0.5199, "gamma": 0.0049, "vega": 0.8351, "theta": -0.3434, "rho": 0.3618, "theo": 31.2807, "change": 15.45, "open": 20.96, "high": 35.6, "low": 20.96, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-08-03T15:55:39", "percent_change": 96.8652, "prev_day_close": 15.9499998092651}, {"option": "META260918P00595000", "bid": 32.55, "bid_size": 10.0, "ask": 33.5, "ask_size": 45.0, "iv": 0.3819, "open_interest": 1086.0, "volume": 828.0, "delta": -0.4855, "gamma": 0.005, "vega": 0.8342, "theta": -0.3494, "rho": -0.3349, "theo": 33.1178, "change": -23.425, "open": 44.47, "high": 44.47, "low": 30.62, "tick": "up", "last_trade_price": 31.95, "last_trade_time": "2026-08-03T15:45:17", "percent_change": -42.3025, "prev_day_close": 55.375}, {"option": "META260918C00600000", "bid": 28.65, "bid_size": 46.0, "ask": 29.75, "ask_size": 37.0, "iv": 0.3827, "open_interest": 4206.0, "volume": 1350.0, "delta": 0.4955, "gamma": 0.005, "vega": 0.8361, "theta": -0.344, "rho": 0.3458, "theo": 29.0104, "change": 14.455, "open": 16.25, "high": 33.3, "low": 16.25, "tick": "down", "last_trade_price": 28.98, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 99.5181, "prev_day_close": 14.5250000953674}, {"option": "META260918P00600000", "bid": 35.35, "bid_size": 5.0, "ask": 36.2, "ask_size": 80.0, "iv": 0.382, "open_interest": 5219.0, "volume": 515.0, "delta": -0.5103, "gamma": 0.005, "vega": 0.8334, "theta": -0.3496, "rho": -0.344, "theo": 35.846, "change": -24.15, "open": 52.5, "high": 52.5, "low": 33.25, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-08-03T15:59:37", "percent_change": -40.3509, "prev_day_close": 59.8500003814697}, {"option": "META260918C00605000", "bid": 26.5, "bid_size": 17.0, "ask": 27.4, "ask_size": 20.0, "iv": 0.3837, "open_interest": 1883.0, "volume": 256.0, "delta": 0.4713, "gamma": 0.0049, "vega": 0.8341, "theta": -0.3432, "rho": 0.3299, "theo": 26.8632, "change": 14.975, "open": 15.81, "high": 31.05, "low": 15.81, "tick": "down", "last_trade_price": 28.35, "last_trade_time": "2026-08-03T15:45:38", "percent_change": 111.963, "prev_day_close": 13.375}, {"option": "META260918P00605000", "bid": 38.15, "bid_size": 5.0, "ask": 39.05, "ask_size": 30.0, "iv": 0.3813, "open_interest": 864.0, "volume": 22.0, "delta": -0.535, "gamma": 0.005, "vega": 0.8304, "theta": -0.3484, "rho": -0.3582, "theo": 38.7092, "change": -25.65, "open": 51.17, "high": 51.17, "low": 35.74, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-08-03T14:48:15", "percent_change": -40.4893, "prev_day_close": 63.3499984741211}, {"option": "META260918C00610000", "bid": 24.55, "bid_size": 48.0, "ask": 25.35, "ask_size": 12.0, "iv": 0.3839, "open_interest": 2734.0, "volume": 2215.0, "delta": 0.4474, "gamma": 0.0049, "vega": 0.829, "theta": -0.3413, "rho": 0.3137, "theo": 24.839, "change": 13.575, "open": 15.45, "high": 28.5, "low": 15.45, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-08-03T15:50:13", "percent_change": 111.959, "prev_day_close": 12.125}, {"option": "META260918P00610000", "bid": 41.05, "bid_size": 17.0, "ask": 42.05, "ask_size": 35.0, "iv": 0.3808, "open_interest": 3039.0, "volume": 86.0, "delta": -0.5594, "gamma": 0.005, "vega": 0.8256, "theta": -0.346, "rho": -0.3731, "theo": 41.6899, "change": -25.95, "open": 45.47, "high": 45.47, "low": 38.65, "tick": "up", "last_trade_price": 40.95, "last_trade_time": "2026-08-03T15:51:42", "percent_change": -38.7892, "prev_day_close": 66.8999977111816}, {"option": "META260918C00615000", "bid": 22.7, "bid_size": 30.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.3839, "open_interest": 802.0, "volume": 170.0, "delta": 0.4239, "gamma": 0.0049, "vega": 0.8211, "theta": -0.3381, "rho": 0.298, "theo": 22.9364, "change": 12.85, "open": 13.03, "high": 25.75, "low": 13.03, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-08-03T15:26:30", "percent_change": 114.222, "prev_day_close": 11.25}, {"option": "META260918P00615000", "bid": 43.95, "bid_size": 83.0, "ask": 45.25, "ask_size": 32.0, "iv": 0.3801, "open_interest": 969.0, "volume": 141.0, "delta": -0.5835, "gamma": 0.005, "vega": 0.8146, "theta": -0.3425, "rho": -0.3801, "theo": 44.7938, "change": -28.175, "open": 44.93, "high": 44.93, "low": 42.95, "tick": "no_change", "last_trade_price": 42.95, "last_trade_time": "2026-08-03T14:50:48", "percent_change": -39.6134, "prev_day_close": 71.125}, {"option": "META260918C00620000", "bid": 20.85, "bid_size": 31.0, "ask": 21.75, "ask_size": 30.0, "iv": 0.3844, "open_interest": 2051.0, "volume": 417.0, "delta": 0.4008, "gamma": 0.0048, "vega": 0.8107, "theta": -0.3339, "rho": 0.2825, "theo": 21.1511, "change": 10.725, "open": 11.37, "high": 24.4, "low": 11.37, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T15:55:15", "percent_change": 104.38, "prev_day_close": 10.2750000953674}, {"option": "META260918P00620000", "bid": 47.2, "bid_size": 27.0, "ask": 48.4, "ask_size": 21.0, "iv": 0.3797, "open_interest": 3294.0, "volume": 29.0, "delta": -0.607, "gamma": 0.0049, "vega": 0.8026, "theta": -0.3378, "rho": -0.3915, "theo": 48.0265, "change": -27.85, "open": 49.55, "high": 49.55, "low": 44.66, "tick": "up", "last_trade_price": 46.95, "last_trade_time": "2026-08-03T15:46:18", "percent_change": -37.2326, "prev_day_close": 74.7999992370606}, {"option": "META260918C00625000", "bid": 19.3, "bid_size": 26.0, "ask": 19.95, "ask_size": 20.0, "iv": 0.3844, "open_interest": 1514.0, "volume": 147.0, "delta": 0.3784, "gamma": 0.0047, "vega": 0.7975, "theta": -0.3286, "rho": 0.267, "theo": 19.4813, "change": 10.375, "open": 13.5, "high": 22.63, "low": 13.5, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-08-03T15:52:03", "percent_change": 110.667, "prev_day_close": 9.375}, {"option": "META260918P00625000", "bid": 50.75, "bid_size": 16.0, "ask": 52.3, "ask_size": 37.0, "iv": 0.3846, "open_interest": 514.0, "volume": 16.0, "delta": -0.6301, "gamma": 0.0048, "vega": 0.7902, "theta": -0.3322, "rho": -0.4035, "theo": 51.369, "change": -28.325, "open": 56.95, "high": 56.95, "low": 49.21, "tick": "up", "last_trade_price": 50.75, "last_trade_time": "2026-08-03T15:55:58", "percent_change": -35.8204, "prev_day_close": 79.0750007629394}, {"option": "META260918C00630000", "bid": 17.65, "bid_size": 25.0, "ask": 18.35, "ask_size": 5.0, "iv": 0.3838, "open_interest": 1678.0, "volume": 321.0, "delta": 0.3565, "gamma": 0.0046, "vega": 0.7822, "theta": -0.3224, "rho": 0.252, "theo": 17.9243, "change": 10.42, "open": 10.0, "high": 20.8, "low": 10.0, "tick": "down", "last_trade_price": 19.02, "last_trade_time": "2026-08-03T15:22:07", "percent_change": 121.163, "prev_day_close": 8.59999990463257}, {"option": "META260918P00630000", "bid": 54.0, "bid_size": 59.0, "ask": 55.85, "ask_size": 60.0, "iv": 0.3841, "open_interest": 2539.0, "volume": 27.0, "delta": -0.6526, "gamma": 0.0048, "vega": 0.7711, "theta": -0.3256, "rho": -0.4074, "theo": 54.8261, "change": -30.42, "open": 74.39, "high": 74.39, "low": 52.1, "tick": "down", "last_trade_price": 52.78, "last_trade_time": "2026-08-03T15:40:46", "percent_change": -36.5625, "prev_day_close": 83.2000007629394}, {"option": "META260918C00635000", "bid": 16.3, "bid_size": 15.0, "ask": 16.9, "ask_size": 18.0, "iv": 0.3848, "open_interest": 1098.0, "volume": 139.0, "delta": 0.3354, "gamma": 0.0045, "vega": 0.7652, "theta": -0.3154, "rho": 0.2376, "theo": 16.4742, "change": 9.38, "open": 9.5, "high": 19.44, "low": 9.5, "tick": "no_change", "last_trade_price": 17.18, "last_trade_time": "2026-08-03T15:52:50", "percent_change": 120.256, "prev_day_close": 7.79999995231628}, {"option": "META260918P00635000", "bid": 57.7, "bid_size": 15.0, "ask": 59.25, "ask_size": 27.0, "iv": 0.3841, "open_interest": 468.0, "volume": 3.0, "delta": -0.6743, "gamma": 0.0046, "vega": 0.7514, "theta": -0.3182, "rho": -0.4152, "theo": 58.4018, "change": -30.425, "open": 55.0, "high": 57.1, "low": 54.45, "tick": "up", "last_trade_price": 57.1, "last_trade_time": "2026-08-03T13:17:01", "percent_change": -34.7615, "prev_day_close": 87.5250015258789}, {"option": "META260918C00640000", "bid": 14.85, "bid_size": 19.0, "ask": 15.6, "ask_size": 17.0, "iv": 0.3848, "open_interest": 1863.0, "volume": 1293.0, "delta": 0.315, "gamma": 0.0044, "vega": 0.7458, "theta": -0.3077, "rho": 0.2234, "theo": 15.1277, "change": 8.19, "open": 8.1, "high": 18.0, "low": 8.1, "tick": "down", "last_trade_price": 15.19, "last_trade_time": "2026-08-03T15:58:49", "percent_change": 117.0, "prev_day_close": 7.0}, {"option": "META260918P00640000", "bid": 61.1, "bid_size": 22.0, "ask": 63.15, "ask_size": 30.0, "iv": 0.3841, "open_interest": 1271.0, "volume": 4.0, "delta": -0.6953, "gamma": 0.0045, "vega": 0.7328, "theta": -0.3102, "rho": -0.4247, "theo": 62.0767, "change": -31.535, "open": 58.1, "high": 62.1, "low": 58.1, "tick": "down", "last_trade_price": 60.44, "last_trade_time": "2026-08-03T15:17:56", "percent_change": -34.2865, "prev_day_close": 91.9750022888184}, {"option": "META260918C00645000", "bid": 13.7, "bid_size": 27.0, "ask": 14.35, "ask_size": 35.0, "iv": 0.3859, "open_interest": 600.0, "volume": 73.0, "delta": 0.2954, "gamma": 0.0043, "vega": 0.725, "theta": -0.2994, "rho": 0.2097, "theo": 13.8813, "change": 8.48, "open": 7.45, "high": 16.61, "low": 7.0, "tick": "down", "last_trade_price": 14.83, "last_trade_time": "2026-08-03T15:23:41", "percent_change": 133.543, "prev_day_close": 6.34999990463257}, {"option": "META260918P00645000", "bid": 63.35, "bid_size": 22.0, "ask": 68.1, "ask_size": 18.0, "iv": 0.3822, "open_interest": 755.0, "volume": 3.0, "delta": -0.7156, "gamma": 0.0044, "vega": 0.709, "theta": -0.3015, "rho": -0.4242, "theo": 65.8514, "change": -32.525, "open": 61.85, "high": 66.25, "low": 61.85, "tick": "down", "last_trade_price": 63.55, "last_trade_time": "2026-08-03T15:00:07", "percent_change": -33.8538, "prev_day_close": 96.0750007629394}, {"option": "META260918C00650000", "bid": 12.6, "bid_size": 37.0, "ask": 13.1, "ask_size": 14.0, "iv": 0.3863, "open_interest": 5077.0, "volume": 1036.0, "delta": 0.2766, "gamma": 0.0041, "vega": 0.7034, "theta": -0.2906, "rho": 0.1968, "theo": 12.7284, "change": 6.95, "open": 7.24, "high": 15.3, "low": 6.8, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 119.828, "prev_day_close": 5.79999995231628}, {"option": "META260918P00650000", "bid": 68.2, "bid_size": 31.0, "ask": 71.15, "ask_size": 18.0, "iv": 0.3837, "open_interest": 3902.0, "volume": 33.0, "delta": -0.735, "gamma": 0.0043, "vega": 0.6815, "theta": -0.2922, "rho": -0.4296, "theo": 69.7318, "change": -32.85, "open": 76.88, "high": 76.88, "low": 67.55, "tick": "down", "last_trade_price": 67.55, "last_trade_time": "2026-08-03T15:02:54", "percent_change": -32.7191, "prev_day_close": 100.400001525879}, {"option": "META260918C00655000", "bid": 11.6, "bid_size": 2.0, "ask": 12.05, "ask_size": 22.0, "iv": 0.3876, "open_interest": 3619.0, "volume": 3105.0, "delta": 0.2587, "gamma": 0.004, "vega": 0.6803, "theta": -0.2813, "rho": 0.1842, "theo": 11.6644, "change": 6.51, "open": 7.25, "high": 13.25, "low": 7.25, "tick": "down", "last_trade_price": 11.86, "last_trade_time": "2026-08-03T15:56:39", "percent_change": 121.682, "prev_day_close": 5.34999990463257}, {"option": "META260918P00655000", "bid": 71.0, "bid_size": 26.0, "ask": 76.05, "ask_size": 12.0, "iv": 0.3825, "open_interest": 311.0, "volume": 4.0, "delta": -0.7536, "gamma": 0.0042, "vega": 0.6596, "theta": -0.2826, "rho": -0.4316, "theo": 73.6993, "change": -31.05, "open": 69.35, "high": 74.4, "low": 69.35, "tick": "up", "last_trade_price": 74.4, "last_trade_time": "2026-08-03T14:18:35", "percent_change": -29.4452, "prev_day_close": 105.450000762939}, {"option": "META260918C00660000", "bid": 10.55, "bid_size": 23.0, "ask": 11.1, "ask_size": 39.0, "iv": 0.3881, "open_interest": 2229.0, "volume": 309.0, "delta": 0.2417, "gamma": 0.0038, "vega": 0.6562, "theta": -0.2718, "rho": 0.1721, "theo": 10.6855, "change": 5.895, "open": 5.8, "high": 12.85, "low": 5.6, "tick": "up", "last_trade_price": 10.82, "last_trade_time": "2026-08-03T15:58:56", "percent_change": 119.695, "prev_day_close": 4.92499995231628}, {"option": "META260918P00660000", "bid": 75.05, "bid_size": 36.0, "ask": 78.95, "ask_size": 21.0, "iv": 0.3738, "open_interest": 930.0, "volume": 33.0, "delta": -0.7714, "gamma": 0.004, "vega": 0.6325, "theta": -0.2728, "rho": -0.4333, "theo": 77.7496, "change": -31.475, "open": 77.2, "high": 78.95, "low": 77.2, "tick": "up", "last_trade_price": 78.95, "last_trade_time": "2026-08-03T11:02:09", "percent_change": -28.5035, "prev_day_close": 110.424999237061}, {"option": "META260918C00665000", "bid": 9.45, "bid_size": 36.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.3859, "open_interest": 1071.0, "volume": 2058.0, "delta": 0.2255, "gamma": 0.0037, "vega": 0.6321, "theta": -0.262, "rho": 0.1609, "theo": 9.7855, "change": 5.525, "open": 7.45, "high": 11.7, "low": 7.45, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 123.464, "prev_day_close": 4.47499990463257}, {"option": "META260918P00665000", "bid": 79.2, "bid_size": 27.0, "ask": 84.3, "ask_size": 27.0, "iv": 0.3845, "open_interest": 527.0, "volume": 1.0, "delta": -0.7882, "gamma": 0.0039, "vega": 0.6022, "theta": -0.2626, "rho": -0.4282, "theo": 81.8877, "change": -35.1, "open": 80.2, "high": 80.2, "low": 80.2, "tick": "down", "last_trade_price": 80.2, "last_trade_time": "2026-08-03T11:45:30", "percent_change": -30.4423, "prev_day_close": 115.299999237061}, {"option": "META260918C00670000", "bid": 8.8, "bid_size": 27.0, "ask": 9.25, "ask_size": 26.0, "iv": 0.3889, "open_interest": 6383.0, "volume": 417.0, "delta": 0.2102, "gamma": 0.0035, "vega": 0.6075, "theta": -0.2521, "rho": 0.1502, "theo": 8.9588, "change": 5.075, "open": 5.0, "high": 10.9, "low": 4.8, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-03T15:57:30", "percent_change": 123.03, "prev_day_close": 4.125}, {"option": "META260918P00670000", "bid": 84.1, "bid_size": 27.0, "ask": 88.5, "ask_size": 27.0, "iv": 0.3912, "open_interest": 3409.0, "volume": 1.0, "delta": -0.8041, "gamma": 0.0037, "vega": 0.5756, "theta": -0.2522, "rho": -0.4261, "theo": 86.1031, "change": -33.63, "open": 86.22, "high": 86.22, "low": 86.22, "tick": "down", "last_trade_price": 86.22, "last_trade_time": "2026-08-03T09:59:46", "percent_change": -28.0601, "prev_day_close": 119.850002288818}, {"option": "META260918C00675000", "bid": 8.0, "bid_size": 44.0, "ask": 8.55, "ask_size": 121.0, "iv": 0.3884, "open_interest": 2047.0, "volume": 1860.0, "delta": 0.1958, "gamma": 0.0034, "vega": 0.5823, "theta": -0.2422, "rho": 0.1398, "theo": 8.2017, "change": 4.45, "open": 4.55, "high": 10.05, "low": 4.46, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 117.105, "prev_day_close": 3.79999995231628}, {"option": "META260918P00675000", "bid": 87.95, "bid_size": 5.0, "ask": 92.7, "ask_size": 10.0, "iv": 0.3878, "open_interest": 453.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0036, "vega": 0.5502, "theta": -0.2419, "rho": -0.4212, "theo": 90.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.13, "last_trade_time": "2026-07-31T11:12:04", "percent_change": 0.0, "prev_day_close": 123.700000762939}, {"option": "META260918C00680000", "bid": 7.3, "bid_size": 40.0, "ask": 7.75, "ask_size": 21.0, "iv": 0.3903, "open_interest": 3688.0, "volume": 314.0, "delta": 0.1823, "gamma": 0.0032, "vega": 0.5575, "theta": -0.2323, "rho": 0.1303, "theo": 7.5092, "change": 4.1, "open": 4.25, "high": 9.25, "low": 3.8, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 118.841, "prev_day_close": 3.44999992847443}, {"option": "META260918P00680000", "bid": 92.0, "bid_size": 69.0, "ask": 97.1, "ask_size": 97.0, "iv": 0.3864, "open_interest": 978.0, "volume": 15.0, "delta": -0.8335, "gamma": 0.0034, "vega": 0.5199, "theta": -0.2317, "rho": -0.4147, "theo": 94.7331, "change": -36.325, "open": 99.6, "high": 100.3, "low": 89.0, "tick": "no_change", "last_trade_price": 92.1, "last_trade_time": "2026-08-03T14:59:32", "percent_change": -28.285, "prev_day_close": 128.425003051758}, {"option": "META260918C00685000", "bid": 6.65, "bid_size": 21.0, "ask": 7.15, "ask_size": 29.0, "iv": 0.3917, "open_interest": 1225.0, "volume": 93.0, "delta": 0.1696, "gamma": 0.0031, "vega": 0.5332, "theta": -0.2225, "rho": 0.1214, "theo": 6.8756, "change": 3.775, "open": 5.55, "high": 8.35, "low": 5.55, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T14:21:46", "percent_change": 117.054, "prev_day_close": 3.22500002384186}, {"option": "META260918P00685000", "bid": 96.4, "bid_size": 21.0, "ask": 100.45, "ask_size": 15.0, "iv": 0.3759, "open_interest": 171.0, "volume": 2.0, "delta": -0.8468, "gamma": 0.0032, "vega": 0.4902, "theta": -0.2213, "rho": -0.4107, "theo": 99.1482, "change": -35.35, "open": 101.01, "high": 101.01, "low": 98.25, "tick": "down", "last_trade_price": 98.25, "last_trade_time": "2026-08-03T13:09:12", "percent_change": -26.4596, "prev_day_close": 133.599998474121}, {"option": "META260918C00690000", "bid": 6.05, "bid_size": 18.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.3922, "open_interest": 2162.0, "volume": 98.0, "delta": 0.1577, "gamma": 0.0029, "vega": 0.5089, "theta": -0.2128, "rho": 0.1129, "theo": 6.2969, "change": 3.78, "open": 3.81, "high": 7.7, "low": 3.6, "tick": "up", "last_trade_price": 6.74, "last_trade_time": "2026-08-03T15:52:51", "percent_change": 127.703, "prev_day_close": 2.96000003814697}, {"option": "META260918P00690000", "bid": 100.9, "bid_size": 21.0, "ask": 105.9, "ask_size": 17.0, "iv": 0.3878, "open_interest": 973.0, "volume": 4.0, "delta": -0.8594, "gamma": 0.0031, "vega": 0.465, "theta": -0.2108, "rho": -0.3998, "theo": 103.617, "change": -34.65, "open": 109.8, "high": 109.8, "low": 101.15, "tick": "up", "last_trade_price": 103.6, "last_trade_time": "2026-08-03T13:55:07", "percent_change": -25.0633, "prev_day_close": 138.25}, {"option": "META260918C00695000", "bid": 5.55, "bid_size": 19.0, "ask": 5.95, "ask_size": 17.0, "iv": 0.3931, "open_interest": 1429.0, "volume": 51.0, "delta": 0.1466, "gamma": 0.0028, "vega": 0.4848, "theta": -0.2033, "rho": 0.1049, "theo": 5.7694, "change": 3.33, "open": 3.6, "high": 6.82, "low": 3.6, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-08-03T15:52:14", "percent_change": 122.426, "prev_day_close": 2.72000002861023}, {"option": "META260918P00695000", "bid": 105.4, "bid_size": 8.0, "ask": 109.2, "ask_size": 6.0, "iv": 0.3734, "open_interest": 106.0, "volume": 2.0, "delta": -0.8714, "gamma": 0.003, "vega": 0.4374, "theta": -0.2014, "rho": -0.3946, "theo": 108.1374, "change": -32.135, "open": 110.69, "high": 110.69, "low": 110.69, "tick": "down", "last_trade_price": 110.69, "last_trade_time": "2026-08-03T10:52:42", "percent_change": -22.4996, "prev_day_close": 142.824996948242}, {"option": "META260918C00700000", "bid": 5.15, "bid_size": 21.0, "ask": 5.4, "ask_size": 14.0, "iv": 0.3953, "open_interest": 7208.0, "volume": 2406.0, "delta": 0.1362, "gamma": 0.0026, "vega": 0.4617, "theta": -0.194, "rho": 0.0976, "theo": 5.2886, "change": 2.845, "open": 3.07, "high": 6.56, "low": 2.61, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 114.487, "prev_day_close": 2.48500001430511}, {"option": "META260918P00700000", "bid": 111.15, "bid_size": 27.0, "ask": 114.05, "ask_size": 27.0, "iv": 0.3928, "open_interest": 1949.0, "volume": 30.0, "delta": -0.8824, "gamma": 0.0028, "vega": 0.4084, "theta": -0.1918, "rho": -0.3823, "theo": 112.7084, "change": -36.675, "open": 137.02, "high": 137.02, "low": 108.7, "tick": "down", "last_trade_price": 111.65, "last_trade_time": "2026-08-03T14:26:34", "percent_change": -24.7261, "prev_day_close": 148.325004577637}, {"option": "META260918C00705000", "bid": 4.65, "bid_size": 18.0, "ask": 5.05, "ask_size": 13.0, "iv": 0.3972, "open_interest": 2018.0, "volume": 40.0, "delta": 0.1266, "gamma": 0.0025, "vega": 0.4394, "theta": -0.185, "rho": 0.0907, "theo": 4.8502, "change": 2.92, "open": 2.93, "high": 5.7, "low": 2.93, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-08-03T15:29:32", "percent_change": 125.322, "prev_day_close": 2.33000004291534}, {"option": "META260918P00705000", "bid": 114.0, "bid_size": 8.0, "ask": 120.05, "ask_size": 10.0, "iv": 0.3889, "open_interest": 62.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0027, "vega": 0.3828, "theta": -0.1822, "rho": -0.3757, "theo": 117.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.34, "last_trade_time": "2026-07-30T11:21:24", "percent_change": 0.0, "prev_day_close": 152.674995422363}, {"option": "META260918C00710000", "bid": 4.3, "bid_size": 27.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.3988, "open_interest": 2570.0, "volume": 74.0, "delta": 0.1176, "gamma": 0.0024, "vega": 0.4175, "theta": -0.1764, "rho": 0.0843, "theo": 4.451, "change": 2.605, "open": 3.28, "high": 5.35, "low": 3.25, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T15:29:06", "percent_change": 118.679, "prev_day_close": 2.1949999332428}, {"option": "META260918P00710000", "bid": 118.15, "bid_size": 11.0, "ask": 124.7, "ask_size": 7.0, "iv": 0.3819, "open_interest": 450.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0026, "vega": 0.3588, "theta": -0.1733, "rho": -0.3504, "theo": 121.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.23, "last_trade_time": "2026-07-31T10:57:10", "percent_change": 0.0, "prev_day_close": 157.725006103516}, {"option": "META260918C00715000", "bid": 4.05, "bid_size": 1.0, "ask": 4.25, "ask_size": 12.0, "iv": 0.4022, "open_interest": 910.0, "volume": 82.0, "delta": 0.1093, "gamma": 0.0022, "vega": 0.3962, "theta": -0.168, "rho": 0.0783, "theo": 4.0882, "change": 2.22, "open": 2.75, "high": 5.2, "low": 2.75, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:53:22", "percent_change": 109.36, "prev_day_close": 2.03000003099442}, {"option": "META260918P00715000", "bid": 122.6, "bid_size": 5.0, "ask": 128.2, "ask_size": 5.0, "iv": 0.352, "open_interest": 62.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0024, "vega": 0.3306, "theta": -0.1652, "rho": -0.3445, "theo": 126.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.78, "last_trade_time": "2026-07-17T11:06:33", "percent_change": 0.0, "prev_day_close": 162.300003051758}, {"option": "META260918C00720000", "bid": 3.6, "bid_size": 8.0, "ask": 3.95, "ask_size": 18.0, "iv": 0.4029, "open_interest": 4106.0, "volume": 410.0, "delta": 0.1016, "gamma": 0.0021, "vega": 0.376, "theta": -0.1599, "rho": 0.0728, "theo": 3.758, "change": 1.86, "open": 2.68, "high": 4.68, "low": 2.68, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-08-03T15:57:32", "percent_change": 97.3822, "prev_day_close": 1.9099999666214}, {"option": "META260918P00720000", "bid": 127.55, "bid_size": 6.0, "ask": 133.65, "ask_size": 5.0, "iv": 0.3715, "open_interest": 370.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0023, "vega": 0.3069, "theta": -0.1569, "rho": -0.3297, "theo": 131.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.05, "last_trade_time": "2026-07-31T15:08:44", "percent_change": 0.0, "prev_day_close": 167.400001525879}, {"option": "META260918C00725000", "bid": 3.3, "bid_size": 44.0, "ask": 3.5, "ask_size": 25.0, "iv": 0.4027, "open_interest": 1656.0, "volume": 542.0, "delta": 0.0945, "gamma": 0.002, "vega": 0.357, "theta": -0.1522, "rho": 0.0677, "theo": 3.4573, "change": 1.93, "open": 2.57, "high": 4.31, "low": 2.57, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-08-03T15:46:14", "percent_change": 109.659, "prev_day_close": 1.75999999046326}, {"option": "META260918P00725000", "bid": 132.1, "bid_size": 7.0, "ask": 138.15, "ask_size": 7.0, "iv": 0.3552, "open_interest": 21.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0022, "vega": 0.2845, "theta": -0.1486, "rho": -0.3228, "theo": 136.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.9, "last_trade_time": "2026-07-30T10:07:38", "percent_change": 0.0, "prev_day_close": 172.075004577637}, {"option": "META260918C00730000", "bid": 3.0, "bid_size": 25.0, "ask": 3.35, "ask_size": 24.0, "iv": 0.4061, "open_interest": 1921.0, "volume": 39.0, "delta": 0.0879, "gamma": 0.0019, "vega": 0.3385, "theta": -0.1448, "rho": 0.063, "theo": 3.1838, "change": 1.54, "open": 1.74, "high": 3.88, "low": 1.74, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-08-03T15:58:33", "percent_change": 93.9024, "prev_day_close": 1.63999998569489}, {"option": "META260918P00730000", "bid": 138.3, "bid_size": 6.0, "ask": 143.0, "ask_size": 5.0, "iv": 0.3936, "open_interest": 934.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0021, "vega": 0.2641, "theta": -0.1409, "rho": -0.3022, "theo": 140.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.9, "last_trade_time": "2026-07-31T09:44:16", "percent_change": 0.0, "prev_day_close": 178.399993896484}, {"option": "META260918C00735000", "bid": 2.81, "bid_size": 14.0, "ask": 3.05, "ask_size": 21.0, "iv": 0.4083, "open_interest": 1211.0, "volume": 36.0, "delta": 0.0818, "gamma": 0.0018, "vega": 0.3207, "theta": -0.1378, "rho": 0.0585, "theo": 2.9353, "change": 1.585, "open": 3.26, "high": 3.56, "low": 3.01, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T13:40:33", "percent_change": 104.62, "prev_day_close": 1.51499998569489}, {"option": "META260918P00735000", "bid": 141.75, "bid_size": 7.0, "ask": 148.2, "ask_size": 6.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.002, "vega": 0.238, "theta": -0.1334, "rho": -0.2689, "theo": 145.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.65, "last_trade_time": "2026-07-24T11:01:08", "percent_change": 0.0, "prev_day_close": 182.599998474121}, {"option": "META260918C00740000", "bid": 2.61, "bid_size": 34.0, "ask": 2.86, "ask_size": 36.0, "iv": 0.4115, "open_interest": 1757.0, "volume": 39.0, "delta": 0.0761, "gamma": 0.0016, "vega": 0.3038, "theta": -0.1311, "rho": 0.0545, "theo": 2.7093, "change": 1.24, "open": 3.15, "high": 3.26, "low": 2.51, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-08-03T15:59:43", "percent_change": 85.5172, "prev_day_close": 1.44999998807907}, {"option": "META260918P00740000", "bid": 146.6, "bid_size": 20.0, "ask": 153.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 79.0, "volume": 1.0, "delta": -0.948, "gamma": 0.0019, "vega": 0.2154, "theta": -0.1253, "rho": -0.261, "theo": 150.5991, "change": -38.44, "open": 149.01, "high": 149.01, "low": 149.01, "tick": "down", "last_trade_price": 149.01, "last_trade_time": "2026-08-03T10:08:51", "percent_change": -20.5068, "prev_day_close": 187.449996948242}, {"option": "META260918C00745000", "bid": 2.41, "bid_size": 30.0, "ask": 2.68, "ask_size": 31.0, "iv": 0.4143, "open_interest": 155.0, "volume": 17.0, "delta": 0.0709, "gamma": 0.0016, "vega": 0.2882, "theta": -0.1247, "rho": 0.0508, "theo": 2.5035, "change": 1.175, "open": 2.1, "high": 3.0, "low": 2.1, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T14:13:51", "percent_change": 88.6792, "prev_day_close": 1.32499998807907}, {"option": "META260918P00745000", "bid": 153.15, "bid_size": 7.0, "ask": 157.8, "ask_size": 6.0, "iv": 0.4138, "open_interest": 1.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0018, "vega": 0.1975, "theta": -0.1175, "rho": -0.2425, "theo": 155.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.35, "last_trade_time": "2026-07-07T14:32:40", "percent_change": 0.0, "prev_day_close": 192.675003051758}, {"option": "META260918C00750000", "bid": 2.25, "bid_size": 24.0, "ask": 2.46, "ask_size": 30.0, "iv": 0.4166, "open_interest": 11156.0, "volume": 848.0, "delta": 0.0661, "gamma": 0.0015, "vega": 0.2733, "theta": -0.1187, "rho": 0.0474, "theo": 2.316, "change": 1.06, "open": 1.47, "high": 2.99, "low": 1.22, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-08-03T15:59:26", "percent_change": 84.127, "prev_day_close": 1.25999999046326}, {"option": "META260918P00750000", "bid": 156.35, "bid_size": 33.0, "ask": 162.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 126.0, "volume": 40.0, "delta": -0.9597, "gamma": 0.0018, "vega": 0.1801, "theta": -0.1153, "rho": -0.2375, "theo": 160.3336, "change": -41.135, "open": 156.95, "high": 160.8, "low": 155.29, "tick": "down", "last_trade_price": 156.44, "last_trade_time": "2026-08-03T14:54:03", "percent_change": -20.8199, "prev_day_close": 197.575004577637}, {"option": "META260918C00755000", "bid": 2.1, "bid_size": 5.0, "ask": 2.28, "ask_size": 17.0, "iv": 0.4192, "open_interest": 471.0, "volume": 57.0, "delta": 0.0617, "gamma": 0.0014, "vega": 0.259, "theta": -0.113, "rho": 0.0442, "theo": 2.1453, "change": 1.115, "open": 2.41, "high": 2.6, "low": 2.15, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-03T14:42:27", "percent_change": 94.0928, "prev_day_close": 1.18500000238419}, {"option": "META260918P00755000", "bid": 163.25, "bid_size": 5.0, "ask": 167.8, "ask_size": 5.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0017, "vega": 0.1629, "theta": -0.1111, "rho": -0.209, "theo": 165.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.52, "last_trade_time": "2026-07-21T15:34:25", "percent_change": 0.0, "prev_day_close": 202.600006103516}, {"option": "META260918C00760000", "bid": 1.87, "bid_size": 11.0, "ask": 2.08, "ask_size": 21.0, "iv": 0.4192, "open_interest": 3546.0, "volume": 100.0, "delta": 0.0576, "gamma": 0.0013, "vega": 0.2454, "theta": -0.1076, "rho": 0.0412, "theo": 1.99, "change": 1.0, "open": 1.53, "high": 2.47, "low": 1.53, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-08-03T15:26:11", "percent_change": 90.0901, "prev_day_close": 1.11000001430511}, {"option": "META260918P00760000", "bid": 166.15, "bid_size": 6.0, "ask": 172.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0016, "vega": 0.1396, "theta": -0.1036, "rho": -0.1767, "theo": 170.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.2, "last_trade_time": "2026-07-31T15:27:47", "percent_change": 0.0, "prev_day_close": 207.325004577637}, {"option": "META260918C00765000", "bid": 1.77, "bid_size": 32.0, "ask": 1.98, "ask_size": 12.0, "iv": 0.4235, "open_interest": 383.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0012, "vega": 0.2326, "theta": -0.1025, "rho": 0.0385, "theo": 1.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-07-30T14:34:23", "percent_change": 0.0, "prev_day_close": 1.07000002264976}, {"option": "META260918P00765000", "bid": 171.05, "bid_size": 7.0, "ask": 177.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0015, "vega": 0.1216, "theta": -0.0954, "rho": -0.1745, "theo": 175.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.55, "last_trade_time": "2026-07-17T09:36:00", "percent_change": 0.0, "prev_day_close": 212.625}, {"option": "META260918C00770000", "bid": 1.63, "bid_size": 9.0, "ask": 1.81, "ask_size": 8.0, "iv": 0.4244, "open_interest": 2689.0, "volume": 619.0, "delta": 0.0504, "gamma": 0.0012, "vega": 0.2208, "theta": -0.0977, "rho": 0.036, "theo": 1.719, "change": 0.89, "open": 1.12, "high": 2.12, "low": 1.05, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-08-03T15:12:36", "percent_change": 89.0, "prev_day_close": 1.0}, {"option": "META260918P00770000", "bid": 176.4, "bid_size": 36.0, "ask": 182.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 41.0, "volume": 1.0, "delta": -0.9774, "gamma": 0.0014, "vega": 0.1122, "theta": -0.0877, "rho": -0.1144, "theo": 179.997, "change": -41.425, "open": 176.0, "high": 176.0, "low": 176.0, "tick": "down", "last_trade_price": 176.0, "last_trade_time": "2026-08-03T11:29:05", "percent_change": -19.0525, "prev_day_close": 217.425003051758}, {"option": "META260918C00775000", "bid": 1.42, "bid_size": 19.0, "ask": 1.69, "ask_size": 8.0, "iv": 0.4251, "open_interest": 188.0, "volume": 7.0, "delta": 0.0471, "gamma": 0.0011, "vega": 0.2097, "theta": -0.0931, "rho": 0.0337, "theo": 1.6008, "change": 0.655, "open": 1.81, "high": 1.95, "low": 1.66, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-08-03T10:48:12", "percent_change": 65.1741, "prev_day_close": 1.00499999523163}, {"option": "META260918P00775000", "bid": 180.65, "bid_size": 1.0, "ask": 187.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0013, "vega": 0.0845, "theta": -0.0958, "rho": -0.0956, "theo": 184.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.25, "last_trade_time": "2026-07-24T15:43:09", "percent_change": 0.0, "prev_day_close": 222.449996948242}, {"option": "META260918C00780000", "bid": 1.34, "bid_size": 50.0, "ask": 1.61, "ask_size": 45.0, "iv": 0.4291, "open_interest": 3706.0, "volume": 95.0, "delta": 0.0442, "gamma": 0.001, "vega": 0.1991, "theta": -0.0888, "rho": 0.0316, "theo": 1.4928, "change": 0.74, "open": 1.2, "high": 1.75, "low": 1.2, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-08-03T13:03:38", "percent_change": 80.4348, "prev_day_close": 0.919999986886978}, {"option": "META260918P00780000", "bid": 185.0, "bid_size": 2.0, "ask": 192.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0012, "vega": 0.064, "theta": -0.0969, "rho": -0.0924, "theo": 189.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.6, "last_trade_time": "2026-07-31T15:27:42", "percent_change": 0.0, "prev_day_close": 227.525001525879}, {"option": "META260918C00785000", "bid": 1.3, "bid_size": 24.0, "ask": 1.54, "ask_size": 28.0, "iv": 0.4341, "open_interest": 65.0, "volume": 1.0, "delta": 0.0414, "gamma": 0.001, "vega": 0.189, "theta": -0.0848, "rho": 0.0296, "theo": 1.394, "change": 0.87, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-08-03T12:35:54", "percent_change": 103.571, "prev_day_close": 0.840000003576279}, {"option": "META260918P00785000", "bid": 190.55, "bid_size": 1.0, "ask": 197.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.001, "vega": 0.0565, "theta": -0.0952, "rho": -0.0778, "theo": 194.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.32, "last_trade_time": "2026-07-24T10:36:34", "percent_change": 0.0, "prev_day_close": 232.525001525879}, {"option": "META260918C00790000", "bid": 1.19, "bid_size": 51.0, "ask": 1.42, "ask_size": 55.0, "iv": 0.4354, "open_interest": 1493.0, "volume": 21.0, "delta": 0.0389, "gamma": 0.0009, "vega": 0.1795, "theta": -0.081, "rho": 0.0277, "theo": 1.3037, "change": 0.615, "open": 1.35, "high": 1.6, "low": 1.35, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-08-03T14:56:27", "percent_change": 76.3975, "prev_day_close": 0.805000007152557}, {"option": "META260918P00790000", "bid": 195.4, "bid_size": 1.0, "ask": 202.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 296.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0009, "vega": 0.0471, "theta": -0.0917, "rho": -0.064, "theo": 199.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.5, "last_trade_time": "2026-07-31T15:27:42", "percent_change": 0.0, "prev_day_close": 237.775001525879}, {"option": "META260918C00795000", "bid": 1.08, "bid_size": 48.0, "ask": 1.3, "ask_size": 18.0, "iv": 0.4362, "open_interest": 125.0, "volume": 20.0, "delta": 0.0366, "gamma": 0.0009, "vega": 0.1707, "theta": -0.0774, "rho": 0.0261, "theo": 1.2208, "change": 0.45, "open": 1.24, "high": 1.24, "low": 1.14, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T14:33:38", "percent_change": 60.0, "prev_day_close": 0.75}, {"option": "META260918P00795000", "bid": 200.5, "bid_size": 1.0, "ask": 207.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0008, "vega": 0.0403, "theta": -0.0881, "rho": -0.0642, "theo": 204.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.0, "last_trade_time": "2026-07-17T09:45:55", "percent_change": 0.0, "prev_day_close": 242.349998474121}, {"option": "META260918C00800000", "bid": 1.09, "bid_size": 22.0, "ask": 1.23, "ask_size": 42.0, "iv": 0.4418, "open_interest": 5337.0, "volume": 449.0, "delta": 0.0344, "gamma": 0.0008, "vega": 0.1625, "theta": -0.074, "rho": 0.0245, "theo": 1.1448, "change": 0.465, "open": 1.12, "high": 1.5, "low": 1.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-08-03T15:55:44", "percent_change": 66.9065, "prev_day_close": 0.694999992847443}, {"option": "META260918P00800000", "bid": 205.4, "bid_size": 6.0, "ask": 212.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0007, "vega": 0.0366, "theta": -0.0847, "rho": -0.0612, "theo": 209.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.7, "last_trade_time": "2026-07-31T15:27:42", "percent_change": 0.0, "prev_day_close": 247.5}, {"option": "META260918C00805000", "bid": 0.99, "bid_size": 40.0, "ask": 1.21, "ask_size": 98.0, "iv": 0.4454, "open_interest": 208.0, "volume": 5.0, "delta": 0.0324, "gamma": 0.0008, "vega": 0.1548, "theta": -0.0708, "rho": 0.0231, "theo": 1.0748, "change": 0.505, "open": 1.15, "high": 1.19, "low": 1.15, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-08-03T09:50:41", "percent_change": 73.7226, "prev_day_close": 0.685000002384186}, {"option": "META260918P00805000", "bid": 210.5, "bid_size": 1.0, "ask": 217.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0006, "vega": 0.0269, "theta": -0.0912, "rho": 0.0, "theo": 214.825, "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": 252.400001525879}, {"option": "META260918C00810000", "bid": 0.85, "bid_size": 146.0, "ask": 1.11, "ask_size": 123.0, "iv": 0.4444, "open_interest": 855.0, "volume": 5.0, "delta": 0.0305, "gamma": 0.0007, "vega": 0.1475, "theta": -0.0678, "rho": 0.0218, "theo": 1.0104, "change": 0.435, "open": 1.07, "high": 1.15, "low": 1.07, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T14:43:34", "percent_change": 65.4135, "prev_day_close": 0.665000021457672}, {"option": "META260918P00810000", "bid": 215.05, "bid_size": 1.0, "ask": 222.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0004, "vega": 0.0104, "theta": -0.0925, "rho": 0.0, "theo": 219.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.8, "last_trade_time": "2026-06-25T14:59:02", "percent_change": 0.0, "prev_day_close": 257.5}, {"option": "META260918C00815000", "bid": 0.79, "bid_size": 103.0, "ask": 1.08, "ask_size": 126.0, "iv": 0.4482, "open_interest": 256.0, "volume": 5.0, "delta": 0.0288, "gamma": 0.0007, "vega": 0.1406, "theta": -0.065, "rho": 0.0205, "theo": 0.9511, "change": 0.405, "open": 1.02, "high": 1.05, "low": 1.02, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-08-03T13:42:17", "percent_change": 64.8, "prev_day_close": 0.625}, {"option": "META260918P00815000", "bid": 220.35, "bid_size": 5.0, "ask": 227.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0004, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 224.825, "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": 262.525009155273}, {"option": "META260918C00820000", "bid": 0.76, "bid_size": 105.0, "ask": 1.0, "ask_size": 126.0, "iv": 0.451, "open_interest": 915.0, "volume": 258.0, "delta": 0.0272, "gamma": 0.0007, "vega": 0.134, "theta": -0.0623, "rho": 0.0194, "theo": 0.8965, "change": 0.4, "open": 0.97, "high": 1.09, "low": 0.88, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-08-03T14:44:05", "percent_change": 67.7966, "prev_day_close": 0.590000003576279}, {"option": "META260918P00820000", "bid": 225.05, "bid_size": 1.0, "ask": 232.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 141.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0003, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 229.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.6, "last_trade_time": "2026-07-31T15:27:42", "percent_change": 0.0, "prev_day_close": 267.650009155273}, {"option": "META260918C00825000", "bid": 0.75, "bid_size": 78.0, "ask": 0.97, "ask_size": 87.0, "iv": 0.4564, "open_interest": 100.0, "volume": 3.0, "delta": 0.0257, "gamma": 0.0006, "vega": 0.1278, "theta": -0.0598, "rho": 0.0183, "theo": 0.8461, "change": 0.44, "open": 1.0, "high": 1.0, "low": 0.95, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T12:24:57", "percent_change": 78.5714, "prev_day_close": 0.560000002384186}, {"option": "META260918P00825000", "bid": 230.4, "bid_size": 5.0, "ask": 238.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 234.825, "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": 272.425003051758}, {"option": "META260918C00830000", "bid": 0.66, "bid_size": 95.0, "ask": 0.89, "ask_size": 92.0, "iv": 0.456, "open_interest": 452.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0006, "vega": 0.1221, "theta": -0.0574, "rho": 0.0173, "theo": 0.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-07-31T09:47:56", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "META260918P00830000", "bid": 235.05, "bid_size": 6.0, "ask": 242.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 239.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.31, "last_trade_time": "2026-07-13T10:16:44", "percent_change": 0.0, "prev_day_close": 277.399993896484}, {"option": "META260918C00835000", "bid": 0.7, "bid_size": 13.0, "ask": 0.87, "ask_size": 78.0, "iv": 0.4637, "open_interest": 41.0, "volume": 371.0, "delta": 0.0231, "gamma": 0.0006, "vega": 0.1167, "theta": -0.0552, "rho": 0.0164, "theo": 0.7562, "change": 0.28, "open": 0.8, "high": 0.89, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T11:02:08", "percent_change": 54.902, "prev_day_close": 0.509999990463257}, {"option": "META260918P00835000", "bid": 240.45, "bid_size": 5.0, "ask": 247.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 244.825, "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": 282.549987792969}, {"option": "META260918C00840000", "bid": 0.57, "bid_size": 130.0, "ask": 0.77, "ask_size": 27.0, "iv": 0.4597, "open_interest": 381.0, "volume": 3.0, "delta": 0.0219, "gamma": 0.0005, "vega": 0.1117, "theta": -0.0531, "rho": 0.0156, "theo": 0.7161, "change": 0.24, "open": 0.48, "high": 0.79, "low": 0.48, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T11:02:04", "percent_change": 50.0, "prev_day_close": 0.480000004172325}, {"option": "META260918P00840000", "bid": 245.5, "bid_size": 1.0, "ask": 252.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 249.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.69, "last_trade_time": "2026-07-24T13:43:20", "percent_change": 0.0, "prev_day_close": 287.574996948242}, {"option": "META260918C00845000", "bid": 0.52, "bid_size": 59.0, "ask": 0.74, "ask_size": 38.0, "iv": 0.4622, "open_interest": 29.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0005, "vega": 0.1069, "theta": -0.051, "rho": 0.0148, "theo": 0.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-07-30T11:09:32", "percent_change": 0.0, "prev_day_close": 0.484999984502792}, {"option": "META260918P00845000", "bid": 250.35, "bid_size": 1.0, "ask": 257.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 254.825, "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": 292.574996948242}, {"option": "META260918C00850000", "bid": 0.62, "bid_size": 1.0, "ask": 0.72, "ask_size": 71.0, "iv": 0.4727, "open_interest": 10637.0, "volume": 10.0, "delta": 0.0197, "gamma": 0.0005, "vega": 0.1024, "theta": -0.0491, "rho": 0.014, "theo": 0.6443, "change": 0.085, "open": 0.51, "high": 0.79, "low": 0.51, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T13:20:55", "percent_change": 19.1011, "prev_day_close": 0.444999992847443}, {"option": "META260918P00850000", "bid": 255.4, "bid_size": 5.0, "ask": 262.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 259.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.55, "last_trade_time": "2026-07-31T15:27:42", "percent_change": 0.0, "prev_day_close": 297.449996948242}, {"option": "META260918C00855000", "bid": 0.44, "bid_size": 46.0, "ask": 0.66, "ask_size": 24.0, "iv": 0.4662, "open_interest": 118.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0005, "vega": 0.098, "theta": -0.0473, "rho": 0.0133, "theo": 0.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-29T14:38:32", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "META260918P00855000", "bid": 260.4, "bid_size": 5.0, "ask": 268.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 264.825, "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": 302.5}, {"option": "META260918C00860000", "bid": 0.54, "bid_size": 1.0, "ask": 0.63, "ask_size": 30.0, "iv": 0.4764, "open_interest": 524.0, "volume": 1.0, "delta": 0.0178, "gamma": 0.0004, "vega": 0.0939, "theta": -0.0456, "rho": 0.0126, "theo": 0.5821, "change": 0.265, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T11:50:11", "percent_change": 60.9195, "prev_day_close": 0.435000002384186}, {"option": "META260918P00860000", "bid": 265.25, "bid_size": 5.0, "ask": 272.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 269.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.28, "last_trade_time": "2026-03-24T10:40:58", "percent_change": 0.0, "prev_day_close": 307.399993896484}, {"option": "META260918C00865000", "bid": 0.46, "bid_size": 38.0, "ask": 0.64, "ask_size": 81.0, "iv": 0.4786, "open_interest": 92.0, "volume": 4.0, "delta": 0.017, "gamma": 0.0004, "vega": 0.09, "theta": -0.044, "rho": 0.012, "theo": 0.5542, "change": 0.165, "open": 0.61, "high": 0.61, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T15:35:27", "percent_change": 40.7407, "prev_day_close": 0.405000001192093}, {"option": "META260918P00865000", "bid": 270.35, "bid_size": 5.0, "ask": 277.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 274.825, "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": 312.474990844727}, {"option": "META260918C00870000", "bid": 0.47, "bid_size": 6.0, "ask": 0.65, "ask_size": 48.0, "iv": 0.4859, "open_interest": 387.0, "volume": 31.0, "delta": 0.0162, "gamma": 0.0004, "vega": 0.0864, "theta": -0.0425, "rho": 0.0115, "theo": 0.5281, "change": 0.23, "open": 0.57, "high": 0.62, "low": 0.57, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T13:26:59", "percent_change": 58.9744, "prev_day_close": 0.390000000596046}, {"option": "META260918P00870000", "bid": 275.5, "bid_size": 1.0, "ask": 283.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 279.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.21, "last_trade_time": "2026-04-24T10:17:24", "percent_change": 0.0, "prev_day_close": 317.425003051758}, {"option": "META260918C00875000", "bid": 0.29, "bid_size": 60.0, "ask": 0.59, "ask_size": 54.0, "iv": 0.4767, "open_interest": 160.0, "volume": 10.0, "delta": 0.0154, "gamma": 0.0004, "vega": 0.083, "theta": -0.041, "rho": 0.0109, "theo": 0.5036, "change": 0.18, "open": 0.57, "high": 0.57, "low": 0.49, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T14:32:42", "percent_change": 52.9412, "prev_day_close": 0.339999996125698}, {"option": "META260918P00875000", "bid": 280.35, "bid_size": 5.0, "ask": 287.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 284.825, "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": 322.449996948242}, {"option": "META260918C00880000", "bid": 0.42, "bid_size": 9.0, "ask": 0.59, "ask_size": 51.0, "iv": 0.4913, "open_interest": 340.0, "volume": 4.0, "delta": 0.0147, "gamma": 0.0004, "vega": 0.0798, "theta": -0.0396, "rho": 0.0104, "theo": 0.4807, "change": 0.145, "open": 0.52, "high": 0.52, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T11:17:12", "percent_change": 43.2836, "prev_day_close": 0.33500000089407}, {"option": "META260918P00880000", "bid": 285.25, "bid_size": 5.0, "ask": 293.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 289.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 252.95, "last_trade_time": "2026-05-29T15:13:33", "percent_change": 0.0, "prev_day_close": 327.574996948242}, {"option": "META260918C00885000", "bid": 0.27, "bid_size": 42.0, "ask": 0.54, "ask_size": 40.0, "iv": 0.4834, "open_interest": 41.0, "volume": 1.0, "delta": 0.0141, "gamma": 0.0004, "vega": 0.0767, "theta": -0.0383, "rho": 0.01, "theo": 0.4592, "change": 0.15, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T15:35:27", "percent_change": 45.4545, "prev_day_close": 0.32999999076128}, {"option": "META260918P00885000", "bid": 290.5, "bid_size": 1.0, "ask": 297.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 294.825, "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": 332.375}, {"option": "META260918C00890000", "bid": 0.27, "bid_size": 122.0, "ask": 0.46, "ask_size": 22.0, "iv": 0.4829, "open_interest": 541.0, "volume": 2.0, "delta": 0.0135, "gamma": 0.0003, "vega": 0.0738, "theta": -0.037, "rho": 0.0095, "theo": 0.4391, "change": 0.09, "open": 0.53, "high": 0.53, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T15:36:32", "percent_change": 30.0, "prev_day_close": 0.300000004470348}, {"option": "META260918P00890000", "bid": 295.5, "bid_size": 1.0, "ask": 302.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 299.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.85, "last_trade_time": "2026-03-25T10:33:22", "percent_change": 0.0, "prev_day_close": 337.475006103516}, {"option": "META260918C00895000", "bid": 0.23, "bid_size": 57.0, "ask": 0.55, "ask_size": 41.0, "iv": 0.4926, "open_interest": 62.0, "volume": 1.0, "delta": 0.0129, "gamma": 0.0003, "vega": 0.0711, "theta": -0.0358, "rho": 0.0091, "theo": 0.4201, "change": 0.175, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T15:36:40", "percent_change": 61.4035, "prev_day_close": 0.284999996423721}, {"option": "META260918P00895000", "bid": 300.0, "bid_size": 2.0, "ask": 307.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 304.825, "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": 342.474990844727}, {"option": "META260918C00900000", "bid": 0.37, "bid_size": 2.0, "ask": 0.43, "ask_size": 36.0, "iv": 0.4999, "open_interest": 3462.0, "volume": 5.0, "delta": 0.0123, "gamma": 0.0003, "vega": 0.0684, "theta": -0.0347, "rho": 0.0087, "theo": 0.4023, "change": 0.125, "open": 0.38, "high": 0.46, "low": 0.38, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T15:15:36", "percent_change": 43.8596, "prev_day_close": 0.285000003874302}, {"option": "META260918P00900000", "bid": 305.35, "bid_size": 1.0, "ask": 312.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 309.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.47, "last_trade_time": "2026-07-24T15:40:49", "percent_change": 0.0, "prev_day_close": 347.474990844727}, {"option": "META260918C00905000", "bid": 0.2, "bid_size": 50.0, "ask": 0.51, "ask_size": 50.0, "iv": 0.4982, "open_interest": 30.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0003, "vega": 0.0659, "theta": -0.0336, "rho": 0.0083, "theo": 0.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-07-22T13:25:29", "percent_change": 0.0, "prev_day_close": 0.264999993145466}, {"option": "META260918P00905000", "bid": 310.4, "bid_size": 1.0, "ask": 317.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 314.825, "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": 352.574996948242}, {"option": "META260918C00910000", "bid": 0.32, "bid_size": 2.0, "ask": 0.47, "ask_size": 33.0, "iv": 0.5104, "open_interest": 363.0, "volume": 4.0, "delta": 0.0113, "gamma": 0.0003, "vega": 0.0635, "theta": -0.0325, "rho": 0.008, "theo": 0.3697, "change": 0.12, "open": 0.38, "high": 0.4, "low": 0.38, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T11:14:51", "percent_change": 42.8571, "prev_day_close": 0.279999993741512}, {"option": "META260918P00910000", "bid": 315.5, "bid_size": 1.0, "ask": 322.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 319.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 307.55, "last_trade_time": "2026-03-23T14:08:10", "percent_change": 0.0, "prev_day_close": 357.574996948242}, {"option": "META260918C00915000", "bid": 0.17, "bid_size": 30.0, "ask": 0.47, "ask_size": 28.0, "iv": 0.503, "open_interest": 49.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0003, "vega": 0.0612, "theta": -0.0315, "rho": 0.0076, "theo": 0.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-07-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.245000001043081}, {"option": "META260918P00915000", "bid": 320.5, "bid_size": 1.0, "ask": 327.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 324.825, "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": 362.375}, {"option": "META260918C00920000", "bid": 0.19, "bid_size": 28.0, "ask": 0.43, "ask_size": 35.0, "iv": 0.5065, "open_interest": 365.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0002, "vega": 0.059, "theta": -0.0306, "rho": 0.0073, "theo": 0.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-30T13:43:42", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "META260918P00920000", "bid": 325.5, "bid_size": 1.0, "ask": 332.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 329.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.15, "last_trade_time": "2026-03-23T15:52:51", "percent_change": 0.0, "prev_day_close": 367.475006103516}, {"option": "META260918C00925000", "bid": 0.19, "bid_size": 28.0, "ask": 0.44, "ask_size": 28.0, "iv": 0.5128, "open_interest": 4.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0002, "vega": 0.0569, "theta": -0.0297, "rho": 0.007, "theo": 0.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-30T13:43:55", "percent_change": 0.0, "prev_day_close": 0.235000006854534}, {"option": "META260918P00925000", "bid": 330.25, "bid_size": 1.0, "ask": 337.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 334.825, "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": 372.350006103516}, {"option": "META260918C00930000", "bid": 0.16, "bid_size": 28.0, "ask": 0.41, "ask_size": 30.0, "iv": 0.5122, "open_interest": 469.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0002, "vega": 0.055, "theta": -0.0288, "rho": 0.0068, "theo": 0.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-07-31T09:56:04", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "META260918P00930000", "bid": 335.25, "bid_size": 6.0, "ask": 342.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 339.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.7, "last_trade_time": "2026-01-29T10:38:07", "percent_change": 0.0, "prev_day_close": 377.475006103516}, {"option": "META260918C00935000", "bid": 0.19, "bid_size": 28.0, "ask": 0.41, "ask_size": 28.0, "iv": 0.5205, "open_interest": 2.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0002, "vega": 0.0532, "theta": -0.028, "rho": 0.0065, "theo": 0.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-07-30T14:03:50", "percent_change": 0.0, "prev_day_close": 0.21000000834465}, {"option": "META260918P00935000", "bid": 340.35, "bid_size": 5.0, "ask": 347.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 344.825, "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": 382.574996948242}, {"option": "META260918C00940000", "bid": 0.14, "bid_size": 84.0, "ask": 0.32, "ask_size": 28.0, "iv": 0.5103, "open_interest": 367.0, "volume": 1.0, "delta": 0.0089, "gamma": 0.0002, "vega": 0.0514, "theta": -0.0272, "rho": 0.0062, "theo": 0.2913, "change": 0.095, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T14:17:13", "percent_change": 46.3415, "prev_day_close": 0.205000005662441}, {"option": "META260918P00940000", "bid": 345.35, "bid_size": 1.0, "ask": 352.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 349.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.75, "last_trade_time": "2026-07-10T09:30:48", "percent_change": 0.0, "prev_day_close": 387.425003051758}, {"option": "META260918C00945000", "bid": 0.11, "bid_size": 87.0, "ask": 0.39, "ask_size": 100.0, "iv": 0.5201, "open_interest": 12.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0002, "vega": 0.0497, "theta": -0.0264, "rho": 0.006, "theo": 0.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-30T10:39:06", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "META260918P00945000", "bid": 350.4, "bid_size": 5.0, "ask": 357.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 354.825, "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": 392.350006103516}, {"option": "META260918C00950000", "bid": 0.18, "bid_size": 19.0, "ask": 0.35, "ask_size": 48.0, "iv": 0.5286, "open_interest": 524.0, "volume": 80.0, "delta": 0.0082, "gamma": 0.0002, "vega": 0.0481, "theta": -0.0256, "rho": 0.0058, "theo": 0.2703, "change": 0.1, "open": 0.28, "high": 0.32, "low": 0.16, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T13:01:07", "percent_change": 50.0, "prev_day_close": 0.199999999254942}, {"option": "META260918P00950000", "bid": 355.25, "bid_size": 6.0, "ask": 362.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 359.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.6, "last_trade_time": "2026-07-10T09:30:42", "percent_change": 0.0, "prev_day_close": 397.550003051758}, {"option": "META260918C00955000", "bid": 0.09, "bid_size": 23.0, "ask": 0.36, "ask_size": 28.0, "iv": 0.5242, "open_interest": 28.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0002, "vega": 0.0465, "theta": -0.0249, "rho": 0.0056, "theo": 0.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-07-31T14:36:09", "percent_change": 0.0, "prev_day_close": 0.190000001341104}, {"option": "META260918P00955000", "bid": 360.0, "bid_size": 2.0, "ask": 367.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 364.825, "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": 402.474990844727}, {"option": "META260918C00960000", "bid": 0.16, "bid_size": 23.0, "ask": 0.33, "ask_size": 56.0, "iv": 0.5341, "open_interest": 307.0, "volume": 3.0, "delta": 0.0076, "gamma": 0.0002, "vega": 0.045, "theta": -0.0242, "rho": 0.0054, "theo": 0.2512, "change": 0.095, "open": 0.23, "high": 0.29, "low": 0.23, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T11:50:21", "percent_change": 51.3514, "prev_day_close": 0.184999994933605}, {"option": "META260918P00960000", "bid": 365.25, "bid_size": 1.0, "ask": 372.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 369.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 306.0, "last_trade_time": "2026-02-20T10:01:44", "percent_change": 0.0, "prev_day_close": 407.625}, {"option": "META260918C00965000", "bid": 0.1, "bid_size": 22.0, "ask": 0.34, "ask_size": 28.0, "iv": 0.5328, "open_interest": 48.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0002, "vega": 0.0435, "theta": -0.0236, "rho": 0.0052, "theo": 0.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-07-28T10:37:32", "percent_change": 0.0, "prev_day_close": 0.189999995753169}, {"option": "META260918P00965000", "bid": 370.25, "bid_size": 6.0, "ask": 377.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 374.825, "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": 412.474990844727}, {"option": "META260918C00970000", "bid": 0.07, "bid_size": 52.0, "ask": 0.33, "ask_size": 52.0, "iv": 0.5322, "open_interest": 115.0, "volume": 1.0, "delta": 0.0071, "gamma": 0.0002, "vega": 0.0421, "theta": -0.0229, "rho": 0.005, "theo": 0.234, "change": -0.02, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T12:39:11", "percent_change": -9.09091, "prev_day_close": 0.220000002533197}, {"option": "META260918P00970000", "bid": 375.4, "bid_size": 5.0, "ask": 383.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 379.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 375.55, "last_trade_time": "2026-03-24T10:07:27", "percent_change": 0.0, "prev_day_close": 417.524993896484}, {"option": "META260918C00975000", "bid": 0.08, "bid_size": 24.0, "ask": 0.33, "ask_size": 32.0, "iv": 0.5385, "open_interest": 9.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0002, "vega": 0.0408, "theta": -0.0223, "rho": 0.0048, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-07-31T14:35:54", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "META260918P00975000", "bid": 380.0, "bid_size": 5.0, "ask": 387.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 384.825, "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": 422.524993896484}, {"option": "META260918C00980000", "bid": 0.07, "bid_size": 84.0, "ask": 0.38, "ask_size": 84.0, "iv": 0.5487, "open_interest": 303.0, "volume": 1.0, "delta": 0.0066, "gamma": 0.0002, "vega": 0.0395, "theta": -0.0217, "rho": 0.0046, "theo": 0.2184, "change": 0.07, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T10:28:17", "percent_change": 43.75, "prev_day_close": 0.160000000149012}, {"option": "META260918P00980000", "bid": 385.35, "bid_size": 1.0, "ask": 392.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 389.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 325.65, "last_trade_time": "2025-10-31T11:03:29", "percent_change": 0.0, "prev_day_close": 427.524993896484}, {"option": "META260918C00985000", "bid": 0.07, "bid_size": 84.0, "ask": 0.32, "ask_size": 103.0, "iv": 0.5452, "open_interest": 26.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0001, "vega": 0.0383, "theta": -0.0212, "rho": 0.0045, "theo": 0.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-07-31T10:52:03", "percent_change": 0.0, "prev_day_close": 0.165000000968575}, {"option": "META260918P00985000", "bid": 390.35, "bid_size": 1.0, "ask": 397.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 394.825, "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": 432.274993896484}, {"option": "META260918C00990000", "bid": 0.09, "bid_size": 87.0, "ask": 0.48, "ask_size": 96.0, "iv": 0.573, "open_interest": 1080.0, "volume": 5.0, "delta": 0.0062, "gamma": 0.0001, "vega": 0.0372, "theta": -0.0206, "rho": 0.0043, "theo": 0.2041, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T10:31:23", "percent_change": 14.2857, "prev_day_close": 0.174999995157123}, {"option": "META260918P00990000", "bid": 395.35, "bid_size": 5.0, "ask": 402.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 399.825, "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": 437.475006103516}, {"option": "META260918C00995000", "bid": 0.04, "bid_size": 57.0, "ask": 0.31, "ask_size": 60.0, "iv": 0.5484, "open_interest": 20.0, "volume": 6.0, "delta": 0.006, "gamma": 0.0001, "vega": 0.036, "theta": -0.0201, "rho": 0.0042, "theo": 0.1974, "change": 0.04, "open": 0.2, "high": 0.21, "low": 0.2, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T11:08:39", "percent_change": 23.5294, "prev_day_close": 0.169999996200204}, {"option": "META260918P00995000", "bid": 400.35, "bid_size": 1.0, "ask": 407.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 404.825, "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": 442.375}, {"option": "META260918C01000000", "bid": 0.1, "bid_size": 41.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.5445, "open_interest": 2125.0, "volume": 327.0, "delta": 0.0058, "gamma": 0.0001, "vega": 0.035, "theta": -0.0196, "rho": 0.004, "theo": 0.191, "change": 0.055, "open": 0.19, "high": 0.23, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:46:52", "percent_change": 37.931, "prev_day_close": 0.144999999552965}, {"option": "META260918P01000000", "bid": 405.35, "bid_size": 6.0, "ask": 412.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 409.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 336.71, "last_trade_time": "2026-07-16T15:34:45", "percent_change": 0.0, "prev_day_close": 447.324996948242}, {"option": "META260918C01010000", "bid": 0.09, "bid_size": 90.0, "ask": 0.35, "ask_size": 95.0, "iv": 0.5758, "open_interest": 3226.0, "volume": 7.0, "delta": 0.0054, "gamma": 0.0001, "vega": 0.033, "theta": -0.0186, "rho": 0.0038, "theo": 0.179, "change": 0.065, "open": 0.19, "high": 0.2, "low": 0.19, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:20:49", "percent_change": 48.1482, "prev_day_close": 0.134999997913837}, {"option": "META260918P01010000", "bid": 415.4, "bid_size": 5.0, "ask": 422.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 419.825, "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": 457.325012207031}, {"option": "META260918C01020000", "bid": 0.1, "bid_size": 26.0, "ask": 0.24, "ask_size": 62.0, "iv": 0.5696, "open_interest": 278.0, "volume": 2.0, "delta": 0.005, "gamma": 0.0001, "vega": 0.0311, "theta": -0.0177, "rho": 0.0035, "theo": 0.168, "change": 0.005, "open": 0.24, "high": 0.24, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T13:54:38", "percent_change": 3.44827, "prev_day_close": 0.14500000141561}, {"option": "META260918P01020000", "bid": 425.05, "bid_size": 6.0, "ask": 432.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 429.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.35, "last_trade_time": "2025-10-30T13:44:05", "percent_change": 0.0, "prev_day_close": 467.475006103516}, {"option": "META260918C01030000", "bid": 0.05, "bid_size": 47.0, "ask": 0.43, "ask_size": 53.0, "iv": 0.5997, "open_interest": 95.0, "volume": 1.0, "delta": 0.0047, "gamma": 0.0001, "vega": 0.0294, "theta": -0.0168, "rho": 0.0033, "theo": 0.1578, "change": 0.085, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T10:05:09", "percent_change": 58.6207, "prev_day_close": 0.145000005140901}, {"option": "META260918P01030000", "bid": 435.35, "bid_size": 6.0, "ask": 442.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 439.825, "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": 477.5}, {"option": "META260918C01040000", "bid": 0.02, "bid_size": 68.0, "ask": 0.24, "ask_size": 84.0, "iv": 0.572, "open_interest": 188.0, "volume": 2.0, "delta": 0.0044, "gamma": 0.0001, "vega": 0.0277, "theta": -0.0161, "rho": 0.0031, "theo": 0.1485, "change": 0.025, "open": 0.24, "high": 0.24, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T10:05:13", "percent_change": 23.8095, "prev_day_close": 0.105000001378357}, {"option": "META260918P01040000", "bid": 445.35, "bid_size": 1.0, "ask": 452.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 449.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.4, "last_trade_time": "2025-10-30T13:23:02", "percent_change": 0.0, "prev_day_close": 487.474990844727}, {"option": "META260918C01050000", "bid": 0.03, "bid_size": 93.0, "ask": 0.24, "ask_size": 82.0, "iv": 0.5827, "open_interest": 294.0, "volume": 4.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0262, "theta": -0.0153, "rho": 0.0029, "theo": 0.1398, "change": -0.18, "open": 0.24, "high": 0.24, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T10:04:58", "percent_change": -56.25, "prev_day_close": 0.320000002160668}, {"option": "META260918P01050000", "bid": 455.0, "bid_size": 5.0, "ask": 462.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 459.825, "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": 497.524993896484}, {"option": "META260918C01060000", "bid": 0.06, "bid_size": 69.0, "ask": 0.21, "ask_size": 94.0, "iv": 0.5912, "open_interest": 644.0, "volume": 6.0, "delta": 0.0039, "gamma": 0.0001, "vega": 0.0248, "theta": -0.0146, "rho": 0.0027, "theo": 0.1318, "change": 0.02, "open": 0.23, "high": 0.23, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T10:04:27", "percent_change": 16.6667, "prev_day_close": 0.119999999180436}, {"option": "META260918P01060000", "bid": 465.35, "bid_size": 6.0, "ask": 472.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 469.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 330.8, "last_trade_time": "2025-10-21T10:42:35", "percent_change": 0.0, "prev_day_close": 507.5}, {"option": "META260918C01070000", "bid": 0.02, "bid_size": 103.0, "ask": 0.22, "ask_size": 140.0, "iv": 0.5929, "open_interest": 52.0, "volume": 4.0, "delta": 0.0037, "gamma": 0.0001, "vega": 0.0235, "theta": -0.0139, "rho": 0.0026, "theo": 0.1244, "change": -0.04, "open": 0.23, "high": 0.23, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T10:03:35", "percent_change": -25.0, "prev_day_close": 0.160000001080334}, {"option": "META260918P01070000", "bid": 475.35, "bid_size": 1.0, "ask": 483.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 479.825, "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": 517.525024414062}, {"option": "META260918C01080000", "bid": 0.02, "bid_size": 58.0, "ask": 0.21, "ask_size": 69.0, "iv": 0.5987, "open_interest": 504.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0001, "vega": 0.0223, "theta": -0.0133, "rho": 0.0024, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T13:24:00", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "META260918P01080000", "bid": 485.0, "bid_size": 2.0, "ask": 492.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 489.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 325.0, "last_trade_time": "2025-09-04T09:33:24", "percent_change": 0.0, "prev_day_close": 527.450012207031}, {"option": "META260918C01090000", "bid": 0.04, "bid_size": 49.0, "ask": 0.36, "ask_size": 105.0, "iv": 0.6404, "open_interest": 1869.0, "volume": 90.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0212, "theta": -0.0127, "rho": 0.0023, "theo": 0.111, "change": -0.075, "open": 0.23, "high": 0.23, "low": 0.12, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T10:10:16", "percent_change": -33.3333, "prev_day_close": 0.224999998696148}, {"option": "META260918P01090000", "bid": 495.5, "bid_size": 1.0, "ask": 502.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 499.825, "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": 537.550018310547}, {"option": "META260918C01100000", "bid": 0.03, "bid_size": 8.0, "ask": 0.19, "ask_size": 21.0, "iv": 0.6123, "open_interest": 1553.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0201, "theta": -0.0122, "rho": 0.0022, "theo": 0.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T09:55:29", "percent_change": 0.0, "prev_day_close": 0.119999999180436}, {"option": "META260918P01100000", "bid": 505.35, "bid_size": 1.0, "ask": 512.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 509.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 337.0, "last_trade_time": "2025-08-04T09:39:37", "percent_change": 0.0, "prev_day_close": 547.450012207031}, {"option": "META260918C01110000", "bid": 0.01, "bid_size": 9.0, "ask": 0.61, "ask_size": 44.0, "iv": 0.6879, "open_interest": 271.0, "volume": 12.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0191, "theta": -0.0116, "rho": 0.002, "theo": 0.0994, "change": -0.005, "open": 0.23, "high": 0.23, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T12:38:55", "percent_change": -4.0, "prev_day_close": 0.124999997206032}, {"option": "META260918P01110000", "bid": 515.35, "bid_size": 6.0, "ask": 522.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 519.825, "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": 557.25}, {"option": "META260918C01120000", "bid": 0.01, "bid_size": 8.0, "ask": 0.59, "ask_size": 13.0, "iv": 0.6938, "open_interest": 188.0, "volume": 8.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0181, "theta": -0.0111, "rho": 0.0019, "theo": 0.0941, "change": -0.075, "open": 0.21, "high": 0.22, "low": 0.11, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T10:01:37", "percent_change": -38.4615, "prev_day_close": 0.194999997504056}, {"option": "META260918P01120000", "bid": 525.35, "bid_size": 1.0, "ask": 532.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 529.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 386.0, "last_trade_time": "2025-09-30T11:07:24", "percent_change": 0.0, "prev_day_close": 567.399993896484}, {"option": "META260918C01130000", "bid": 0.02, "bid_size": 15.0, "ask": 0.6, "ask_size": 26.0, "iv": 0.7047, "open_interest": 524.0, "volume": 4.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0172, "theta": -0.0107, "rho": 0.0018, "theo": 0.0892, "change": -0.19, "open": 0.2, "high": 0.2, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T10:00:11", "percent_change": -63.3333, "prev_day_close": 0.299999986775219}, {"option": "META260918P01130000", "bid": 535.35, "bid_size": 6.0, "ask": 542.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 539.825, "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": 577.524993896484}, {"option": "META260918C01140000", "bid": 0.02, "bid_size": 7.0, "ask": 0.4, "ask_size": 39.0, "iv": 0.6846, "open_interest": 151.0, "volume": 2.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0164, "theta": -0.0102, "rho": 0.0017, "theo": 0.0846, "change": -0.18, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T09:53:16", "percent_change": -60.0, "prev_day_close": 0.299999986775219}, {"option": "META260918P01140000", "bid": 545.35, "bid_size": 6.0, "ask": 552.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 549.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 354.7, "last_trade_time": "2025-09-18T09:51:09", "percent_change": 0.0, "prev_day_close": 587.5}, {"option": "META260918C01150000", "bid": 0.05, "bid_size": 1.0, "ask": 0.58, "ask_size": 24.0, "iv": 0.7224, "open_interest": 119.0, "volume": 7.0, "delta": 0.0024, "gamma": 0.0, "vega": 0.0156, "theta": -0.0098, "rho": 0.0016, "theo": 0.0803, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T10:06:22", "percent_change": 20.0, "prev_day_close": 0.124999997206032}, {"option": "META260918P01150000", "bid": 555.35, "bid_size": 5.0, "ask": 562.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 559.825, "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": 597.324981689453}, {"option": "META260918C01160000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 15.0, "iv": 0.6528, "open_interest": 451.0, "volume": 25.0, "delta": 0.0022, "gamma": 0.0, "vega": 0.0149, "theta": -0.0094, "rho": 0.0015, "theo": 0.0763, "change": 0.065, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T09:43:37", "percent_change": 100.0, "prev_day_close": 0.0649999985471368}, {"option": "META260918P01160000", "bid": 565.35, "bid_size": 1.0, "ask": 572.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 569.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 393.16, "last_trade_time": "2025-08-08T14:05:21", "percent_change": 0.0, "prev_day_close": 607.5}, {"option": "META260918C01170000", "bid": 0.03, "bid_size": 2.0, "ask": 0.14, "ask_size": 16.0, "iv": 0.6507, "open_interest": 222.0, "volume": 39.0, "delta": 0.0021, "gamma": 0.0, "vega": 0.0142, "theta": -0.009, "rho": 0.0015, "theo": 0.0725, "change": 0.03, "open": 0.15, "high": 0.2, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:22:15", "percent_change": 42.8571, "prev_day_close": 0.0699999975040555}, {"option": "META260918P01170000", "bid": 575.35, "bid_size": 6.0, "ask": 582.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 579.825, "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": 617.5}, {"option": "META260918C01180000", "bid": 0.01, "bid_size": 10.0, "ask": 0.57, "ask_size": 28.0, "iv": 0.7399, "open_interest": 105.0, "volume": 4.0, "delta": 0.002, "gamma": 0.0, "vega": 0.0135, "theta": -0.0086, "rho": 0.0014, "theo": 0.0689, "change": -0.095, "open": 0.17, "high": 0.17, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T09:58:06", "percent_change": -51.3514, "prev_day_close": 0.185000002384186}, {"option": "META260918P01180000", "bid": 585.35, "bid_size": 6.0, "ask": 592.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 589.825, "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": 627.375}, {"option": "META260918C01190000", "bid": 0.05, "bid_size": 1.0, "ask": 0.38, "ask_size": 39.0, "iv": 0.7252, "open_interest": 137.0, "volume": 16.0, "delta": 0.0019, "gamma": 0.0, "vega": 0.0129, "theta": -0.0083, "rho": 0.0013, "theo": 0.0655, "change": 0.0, "open": 0.08, "high": 0.21, "low": 0.08, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T14:32:08", "percent_change": 3.12215e-06, "prev_day_close": 0.209999993443489}, {"option": "META260918P01190000", "bid": 595.35, "bid_size": 1.0, "ask": 602.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 599.825, "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": 637.424987792969}, {"option": "META260918C01200000", "bid": 0.01, "bid_size": 20.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.6686, "open_interest": 309.0, "volume": 19.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.0123, "theta": -0.008, "rho": 0.0012, "theo": 0.0623, "change": -0.01, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T14:42:49", "percent_change": -11.1111, "prev_day_close": 0.090000000782311}, {"option": "META260918P01200000", "bid": 605.35, "bid_size": 6.0, "ask": 613.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 609.825, "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": 647.450012207031}, {"option": "META260918C01210000", "bid": 0.02, "bid_size": 50.0, "ask": 1.83, "ask_size": 21.0, "iv": 0.8405, "open_interest": 43.0, "volume": 480.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.0118, "theta": -0.0076, "rho": 0.0012, "theo": 0.0593, "change": -0.685, "open": 0.05, "high": 0.25, "low": 0.03, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:33:42", "percent_change": -89.5425, "prev_day_close": 0.764999985694885}, {"option": "META260918P01210000", "bid": 615.35, "bid_size": 6.0, "ask": 622.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 619.825, "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": 657.5}, {"option": "META260918C01220000", "bid": 0.01, "bid_size": 1.0, "ask": 1.63, "ask_size": 14.0, "iv": 0.8269, "open_interest": 534.0, "volume": 141.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0112, "theta": -0.0073, "rho": 0.0011, "theo": 0.0565, "change": -0.04, "open": 0.25, "high": 0.25, "low": 0.06, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T13:31:54", "percent_change": -18.1818, "prev_day_close": 0.219999998807907}, {"option": "META260918P01220000", "bid": 625.35, "bid_size": 5.0, "ask": 632.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 629.825, "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": 667.5}, {"option": "META260918C01230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.6855, "open_interest": 35.0, "volume": 2.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0107, "theta": -0.007, "rho": 0.0011, "theo": 0.0538, "change": -0.13, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T11:06:35", "percent_change": -61.9048, "prev_day_close": 0.209999993443489}, {"option": "META260918P01230000", "bid": 635.35, "bid_size": 6.0, "ask": 642.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 639.825, "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": 677.524993896484}, {"option": "META260918C01240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 5.0, "iv": 0.8503, "open_interest": 101.0, "volume": 24.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0102, "theta": -0.0068, "rho": 0.001, "theo": 0.0513, "change": -0.735, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:03:28", "percent_change": -93.6306, "prev_day_close": 0.785000026226044}, {"option": "META260918P01240000", "bid": 645.5, "bid_size": 5.0, "ask": 652.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 649.825, "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": 687.5}, {"option": "META260918C01250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.6989, "open_interest": 275.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0098, "theta": -0.0065, "rho": 0.001, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-07-31T15:46:20", "percent_change": 0.0, "prev_day_close": 0.229999993927777}, {"option": "META260918P01250000", "bid": 655.35, "bid_size": 6.0, "ask": 662.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 659.825, "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": 697.5}, {"option": "META260918C01260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 2.0, "iv": 1.0166, "open_interest": 62.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0094, "theta": -0.0063, "rho": 0.0009, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-07-31T15:15:45", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "META260918P01260000", "bid": 665.15, "bid_size": 1.0, "ask": 672.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 669.825, "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": 707.549987792969}, {"option": "META260918C01270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.7121, "open_interest": 213.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.009, "theta": -0.006, "rho": 0.0009, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-07-31T15:35:51", "percent_change": 0.0, "prev_day_close": 0.160000005736947}, {"option": "META260918P01270000", "bid": 675.35, "bid_size": 5.0, "ask": 682.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 679.825, "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": 717.5}, {"option": "META260918C01280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9528, "open_interest": 282.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0086, "theta": -0.0058, "rho": 0.0008, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-29T15:51:40", "percent_change": 0.0, "prev_day_close": 0.660000026226044}, {"option": "META260918P01280000", "bid": 685.35, "bid_size": 5.0, "ask": 692.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 689.825, "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": 727.300018310547}, {"option": "META260918C01290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.003, "open_interest": 122.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0082, "theta": -0.0056, "rho": 0.0008, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-07-29T15:50:24", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "META260918P01290000", "bid": 695.35, "bid_size": 6.0, "ask": 702.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 699.825, "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": 737.399993896484}, {"option": "META260918C01300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.7314, "open_interest": 2014.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0079, "theta": -0.0054, "rho": 0.0008, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-30T14:55:00", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "META260918P01300000", "bid": 705.35, "bid_size": 5.0, "ask": 713.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 709.825, "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": 747.375}, {"option": "META260918C01310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.72, "ask_size": 1.0, "iv": 0.9581, "open_interest": 202.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0075, "theta": -0.0052, "rho": 0.0007, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-07-29T15:55:01", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "META260918P01310000", "bid": 715.4, "bid_size": 5.0, "ask": 723.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 719.825, "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": 757.5}, {"option": "META260918C01320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 12.0, "iv": 0.8997, "open_interest": 173.0, "volume": 44.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0072, "theta": -0.005, "rho": 0.0007, "theo": 0.0354, "change": -0.3, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:14:22", "percent_change": -85.7143, "prev_day_close": 0.349999994039536}, {"option": "META260918P01320000", "bid": 725.35, "bid_size": 6.0, "ask": 733.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 729.825, "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": 767.5}, {"option": "META260918C01330000", "bid": 0.03, "bid_size": 1.0, "ask": 0.85, "ask_size": 22.0, "iv": 0.8875, "open_interest": 472.0, "volume": 274.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0069, "theta": -0.0048, "rho": 0.0007, "theo": 0.0338, "change": -0.04, "open": 0.05, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:52:38", "percent_change": -44.4444, "prev_day_close": 0.090000000782311}, {"option": "META260918P01330000", "bid": 735.35, "bid_size": 5.0, "ask": 743.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 739.825, "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": 777.5}, {"option": "META260918C01340000", "bid": 0.02, "bid_size": 1.0, "ask": 0.37, "ask_size": 20.0, "iv": 0.8234, "open_interest": 1074.0, "volume": 228.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0066, "theta": -0.0046, "rho": 0.0006, "theo": 0.0324, "change": -0.02, "open": 0.15, "high": 0.21, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:52:14", "percent_change": -28.5714, "prev_day_close": 0.0699999984353781}, {"option": "META260918P01340000", "bid": 745.35, "bid_size": 6.0, "ask": 752.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 749.825, "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": 787.5}, {"option": "META260918C01350000", "bid": 0.02, "bid_size": 1.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.7487, "open_interest": 879.0, "volume": 121.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0064, "theta": -0.0044, "rho": 0.0006, "theo": 0.031, "change": -0.055, "open": 0.06, "high": 0.07, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:56:09", "percent_change": -47.8261, "prev_day_close": 0.114999996498227}, {"option": "META260918P01350000", "bid": 755.35, "bid_size": 5.0, "ask": 762.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 759.825, "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": 797.349975585938}, {"option": "META260918C01360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.7874, "open_interest": 42.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0061, "theta": -0.0043, "rho": 0.0006, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-07-29T14:15:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "META260918P01360000", "bid": 765.35, "bid_size": 1.0, "ask": 772.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 769.825, "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": 807.375}, {"option": "META260918C01370000", "bid": 0.02, "bid_size": 1.0, "ask": 2.6, "ask_size": 17.0, "iv": 0.934, "open_interest": 589.0, "volume": 230.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0059, "theta": -0.0041, "rho": 0.0006, "theo": 0.0284, "change": 0.13, "open": 0.08, "high": 0.24, "low": 0.03, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:55:23", "percent_change": 325.0, "prev_day_close": 0.0399999991059303}, {"option": "META260918P01370000", "bid": 775.4, "bid_size": 5.0, "ask": 782.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 779.825, "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": 817.375}, {"option": "META260918C01380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.95, "ask_size": 1.0, "iv": 1.0182, "open_interest": 64.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0056, "theta": -0.004, "rho": 0.0005, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T14:27:04", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "META260918P01380000", "bid": 785.0, "bid_size": 5.0, "ask": 792.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 789.825, "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": 827.475006103516}, {"option": "META260918C01390000", "bid": 0.0, "bid_size": 0.0, "ask": 3.75, "ask_size": 7.0, "iv": 1.0442, "open_interest": 154.0, "volume": 34.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0054, "theta": -0.0038, "rho": 0.0005, "theo": 0.026, "change": -0.22, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:36:08", "percent_change": -81.4815, "prev_day_close": 0.270000010728836}, {"option": "META260918P01390000", "bid": 795.25, "bid_size": 5.0, "ask": 802.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 799.825, "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": 837.450012207031}, {"option": "META260918C01400000", "bid": 0.01, "bid_size": 5.0, "ask": 0.36, "ask_size": 16.0, "iv": 0.8574, "open_interest": 202.0, "volume": 192.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0052, "theta": -0.0037, "rho": 0.0005, "theo": 0.0249, "change": -0.155, "open": 0.19, "high": 0.23, "low": 0.03, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:54:29", "percent_change": -68.8889, "prev_day_close": 0.224999994039536}, {"option": "META260918P01400000", "bid": 805.35, "bid_size": 6.0, "ask": 812.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 809.825, "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": 847.5}, {"option": "META260918C01410000", "bid": 0.02, "bid_size": 3.0, "ask": 0.22, "ask_size": 14.0, "iv": 0.8304, "open_interest": 754.0, "volume": 380.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.005, "theta": -0.0036, "rho": 0.0005, "theo": 0.0239, "change": -0.005, "open": 0.2, "high": 0.21, "low": 0.02, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:58:25", "percent_change": -11.1111, "prev_day_close": 0.0450000017881393}, {"option": "META260918P01410000", "bid": 815.35, "bid_size": 6.0, "ask": 822.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 819.825, "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": 857.575012207031}, {"option": "META260918C01420000", "bid": 0.01, "bid_size": 7.0, "ask": 0.16, "ask_size": 16.0, "iv": 0.8121, "open_interest": 418.0, "volume": 1603.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0048, "theta": -0.0034, "rho": 0.0004, "theo": 0.0229, "change": -0.26, "open": 0.17, "high": 0.23, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -86.6667, "prev_day_close": 0.300000011920929}, {"option": "META260918P01420000", "bid": 825.75, "bid_size": 5.0, "ask": 832.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 829.825, "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": 867.274993896484}, {"option": "META260918C01430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 4.0, "iv": 0.9615, "open_interest": 828.0, "volume": 538.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0046, "theta": -0.0033, "rho": 0.0004, "theo": 0.022, "change": -0.205, "open": 0.08, "high": 0.23, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:49:26", "percent_change": -95.3488, "prev_day_close": 0.21499999333173}, {"option": "META260918P01430000", "bid": 835.35, "bid_size": 6.0, "ask": 842.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 839.825, "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": 877.575012207031}, {"option": "META260918C01440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.59, "ask_size": 8.0, "iv": 1.027, "open_interest": 47.0, "volume": 2771.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0044, "theta": -0.0032, "rho": 0.0004, "theo": 0.0211, "change": -0.355, "open": 0.03, "high": 0.22, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:50:53", "percent_change": -97.2603, "prev_day_close": 0.365000009536743}, {"option": "META260918P01440000", "bid": 845.35, "bid_size": 6.0, "ask": 853.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 849.825, "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": 887.549987792969}, {"option": "META260918C01450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.729, "open_interest": 1755.0, "volume": 21.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0043, "theta": -0.0031, "rho": 0.0004, "theo": 0.0202, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:32:28", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "META260918P01450000", "bid": 855.35, "bid_size": 6.0, "ask": 862.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 859.825, "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": 897.524993896484}, {"option": "META260918C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 8.0, "iv": 1.0558, "open_interest": 476.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0041, "theta": -0.003, "rho": 0.0004, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-07-31T11:53:56", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "META260918P01460000", "bid": 865.5, "bid_size": 5.0, "ask": 872.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 869.825, "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": 907.674987792969}, {"option": "META260918C01470000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 1.1238, "open_interest": 95.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0039, "theta": -0.0029, "rho": 0.0004, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-27T14:48:05", "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "META260918P01470000", "bid": 875.2, "bid_size": 1.0, "ask": 882.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 879.825, "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": 917.600006103516}, {"option": "META260918C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.7441, "open_interest": 10830.0, "volume": 2.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0038, "theta": -0.0028, "rho": 0.0003, "theo": 0.0178, "change": 0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:41:39", "percent_change": 14.2857, "prev_day_close": 0.0350000001490116}, {"option": "META260918P01480000", "bid": 885.0, "bid_size": 2.0, "ask": 892.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0925, "rho": 0.0, "theo": 889.825, "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": 927.525024414062}, {"option": "META261016C00270000", "bid": 319.8, "bid_size": 1.0, "ask": 327.2, "ask_size": 1.0, "iv": 0.8502, "open_interest": 2.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0203, "theta": 0.0, "rho": 0.5542, "theo": 322.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 358.27, "last_trade_time": "2026-07-01T11:11:46", "percent_change": 0.0, "prev_day_close": 285.0}, {"option": "META261016P00270000", "bid": 0.1, "bid_size": 1.0, "ask": 0.25, "ask_size": 20.0, "iv": 0.6776, "open_interest": 326.0, "volume": 4.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0203, "theta": -0.0084, "rho": -0.003, "theo": 0.1285, "change": -0.1, "open": 0.17, "high": 0.17, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T10:59:03", "percent_change": -45.4545, "prev_day_close": 0.220000002533197}, {"option": "META261016C00280000", "bid": 309.95, "bid_size": 1.0, "ask": 317.05, "ask_size": 5.0, "iv": 0.8184, "open_interest": 0.0, "volume": 1.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0231, "theta": 0.0, "rho": 0.5744, "theo": 312.5358, "change": 32.9, "open": 308.05, "high": 308.05, "low": 308.05, "tick": "up", "last_trade_price": 308.05, "last_trade_time": "2026-08-03T10:42:19", "percent_change": 11.9571, "prev_day_close": 275.149993896484}, {"option": "META261016P00280000", "bid": 0.05, "bid_size": 11.0, "ask": 0.71, "ask_size": 9.0, "iv": 0.7089, "open_interest": 158.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0231, "theta": -0.0092, "rho": -0.0035, "theo": 0.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-31T10:47:37", "percent_change": 0.0, "prev_day_close": 0.20499999448657}, {"option": "META261016C00290000", "bid": 300.05, "bid_size": 1.0, "ask": 307.1, "ask_size": 1.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0262, "theta": 0.0, "rho": 0.5944, "theo": 302.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.300003051758}, {"option": "META261016P00290000", "bid": 0.05, "bid_size": 71.0, "ask": 0.56, "ask_size": 28.0, "iv": 0.6604, "open_interest": 91.0, "volume": 2.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0263, "theta": -0.0102, "rho": -0.004, "theo": 0.164, "change": -0.03, "open": 0.18, "high": 0.18, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T14:47:50", "percent_change": -15.0, "prev_day_close": 0.20000000204891}, {"option": "META261016C00300000", "bid": 290.15, "bid_size": 1.0, "ask": 297.7, "ask_size": 1.0, "iv": 0.752, "open_interest": 32.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.03, "theta": 0.0, "rho": 0.6144, "theo": 292.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.0, "last_trade_time": "2026-07-30T09:31:10", "percent_change": 0.0, "prev_day_close": 255.275009155273}, {"option": "META261016P00300000", "bid": 0.15, "bid_size": 1.0, "ask": 0.44, "ask_size": 63.0, "iv": 0.6291, "open_interest": 135.0, "volume": 3.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0302, "theta": -0.0113, "rho": -0.0046, "theo": 0.1868, "change": -0.065, "open": 0.16, "high": 0.24, "low": 0.16, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T12:31:59", "percent_change": -26.5306, "prev_day_close": 0.245000004768372}, {"option": "META261016C00310000", "bid": 280.2, "bid_size": 1.0, "ask": 287.3, "ask_size": 1.0, "iv": 0.7179, "open_interest": 2.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0344, "theta": 0.0, "rho": 0.6342, "theo": 282.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 322.71, "last_trade_time": "2026-07-22T10:28:05", "percent_change": 0.0, "prev_day_close": 245.625}, {"option": "META261016P00310000", "bid": 0.04, "bid_size": 40.0, "ask": 0.37, "ask_size": 34.0, "iv": 0.5764, "open_interest": 236.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0345, "theta": -0.0126, "rho": -0.0054, "theo": 0.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-07-30T10:56:22", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "META261016C00320000", "bid": 269.9, "bid_size": 1.0, "ask": 277.8, "ask_size": 1.0, "iv": 0.6664, "open_interest": 2.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0395, "theta": 0.0, "rho": 0.6539, "theo": 273.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.0, "last_trade_time": "2026-06-25T09:55:23", "percent_change": 0.0, "prev_day_close": 235.625}, {"option": "META261016P00320000", "bid": 0.07, "bid_size": 40.0, "ask": 0.37, "ask_size": 37.0, "iv": 0.5548, "open_interest": 102.0, "volume": 1.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0397, "theta": -0.0141, "rho": -0.0063, "theo": 0.2464, "change": -0.1, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T13:43:32", "percent_change": -27.7778, "prev_day_close": 0.359999999403954}, {"option": "META261016C00330000", "bid": 260.45, "bid_size": 1.0, "ask": 267.85, "ask_size": 1.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0456, "theta": 0.0, "rho": 0.6734, "theo": 263.1324, "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": 225.849998474121}, {"option": "META261016P00330000", "bid": 0.13, "bid_size": 67.0, "ask": 0.42, "ask_size": 67.0, "iv": 0.5434, "open_interest": 156.0, "volume": 2.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.046, "theta": -0.0158, "rho": -0.0074, "theo": 0.2856, "change": -0.115, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:48:01", "percent_change": -29.1139, "prev_day_close": 0.394999995827675}, {"option": "META261016C00340000", "bid": 250.6, "bid_size": 1.0, "ask": 258.0, "ask_size": 1.0, "iv": 0.6373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.0528, "theta": 0.0, "rho": 0.6926, "theo": 253.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.974998474121}, {"option": "META261016P00340000", "bid": 0.14, "bid_size": 67.0, "ask": 0.48, "ask_size": 82.0, "iv": 0.5258, "open_interest": 128.0, "volume": 3.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.0532, "theta": -0.0179, "rho": -0.0087, "theo": 0.3335, "change": -0.135, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T10:58:47", "percent_change": -31.0345, "prev_day_close": 0.434999994933605}, {"option": "META261016C00350000", "bid": 240.65, "bid_size": 1.0, "ask": 248.55, "ask_size": 1.0, "iv": 0.6067, "open_interest": 10.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.0614, "theta": 0.0, "rho": 0.7116, "theo": 243.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.5, "last_trade_time": "2026-06-17T12:51:37", "percent_change": 0.0, "prev_day_close": 206.150001525879}, {"option": "META261016P00350000", "bid": 0.18, "bid_size": 62.0, "ask": 0.56, "ask_size": 84.0, "iv": 0.5121, "open_interest": 169.0, "volume": 21.0, "delta": -0.0084, "gamma": 0.0002, "vega": 0.0618, "theta": -0.0202, "rho": -0.0103, "theo": 0.3922, "change": -0.19, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T13:19:07", "percent_change": -33.9286, "prev_day_close": 0.560000002384186}, {"option": "META261016C00360000", "bid": 230.95, "bid_size": 1.0, "ask": 238.1, "ask_size": 5.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0002, "vega": 0.0716, "theta": 0.0, "rho": 0.7301, "theo": 233.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.6, "last_trade_time": "2026-07-30T13:10:12", "percent_change": 0.0, "prev_day_close": 196.550003051758}, {"option": "META261016P00360000", "bid": 0.24, "bid_size": 49.0, "ask": 0.65, "ask_size": 64.0, "iv": 0.4994, "open_interest": 226.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.0724, "theta": -0.0231, "rho": -0.0123, "theo": 0.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-07-30T11:05:00", "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "META261016C00370000", "bid": 221.05, "bid_size": 1.0, "ask": 228.3, "ask_size": 5.0, "iv": 0.5645, "open_interest": 2.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0002, "vega": 0.084, "theta": -0.0036, "rho": 0.7482, "theo": 223.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.86, "last_trade_time": "2026-07-30T12:05:10", "percent_change": 0.0, "prev_day_close": 186.625}, {"option": "META261016P00370000", "bid": 0.47, "bid_size": 30.0, "ask": 0.62, "ask_size": 37.0, "iv": 0.4881, "open_interest": 174.0, "volume": 3.0, "delta": -0.012, "gamma": 0.0002, "vega": 0.0846, "theta": -0.0264, "rho": -0.0147, "theo": 0.5553, "change": -0.22, "open": 0.61, "high": 0.61, "low": 0.59, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T12:51:06", "percent_change": -27.1605, "prev_day_close": 0.810000002384186}, {"option": "META261016C00380000", "bid": 211.2, "bid_size": 1.0, "ask": 218.7, "ask_size": 1.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0003, "vega": 0.0986, "theta": -0.0085, "rho": 0.7656, "theo": 213.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.950004577637}, {"option": "META261016P00380000", "bid": 0.61, "bid_size": 15.0, "ask": 0.88, "ask_size": 63.0, "iv": 0.4852, "open_interest": 208.0, "volume": 15.0, "delta": -0.0145, "gamma": 0.0003, "vega": 0.0993, "theta": -0.0304, "rho": -0.0178, "theo": 0.6686, "change": -0.425, "open": 0.75, "high": 0.75, "low": 0.62, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T13:31:49", "percent_change": -39.9061, "prev_day_close": 1.06499999761581}, {"option": "META261016C00390000", "bid": 201.55, "bid_size": 5.0, "ask": 208.9, "ask_size": 6.0, "iv": 0.5276, "open_interest": 2.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0003, "vega": 0.1162, "theta": -0.0141, "rho": 0.7823, "theo": 204.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.09, "last_trade_time": "2026-04-15T09:33:01", "percent_change": 0.0, "prev_day_close": 167.324996948242}, {"option": "META261016P00390000", "bid": 0.57, "bid_size": 42.0, "ask": 1.0, "ask_size": 60.0, "iv": 0.464, "open_interest": 299.0, "volume": 2.0, "delta": -0.0175, "gamma": 0.0004, "vega": 0.1175, "theta": -0.0351, "rho": -0.0215, "theo": 0.8115, "change": -0.62, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T12:46:54", "percent_change": -43.9716, "prev_day_close": 1.4099999666214}, {"option": "META261016C00400000", "bid": 191.85, "bid_size": 5.0, "ask": 199.15, "ask_size": 2.0, "iv": 0.5102, "open_interest": 11.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0004, "vega": 0.1374, "theta": -0.0207, "rho": 0.7979, "theo": 194.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.9, "last_trade_time": "2026-07-31T12:21:58", "percent_change": 0.0, "prev_day_close": 157.775001525879}, {"option": "META261016P00400000", "bid": 0.92, "bid_size": 22.0, "ask": 1.09, "ask_size": 28.0, "iv": 0.4573, "open_interest": 624.0, "volume": 106.0, "delta": -0.0212, "gamma": 0.0004, "vega": 0.1378, "theta": -0.0405, "rho": -0.026, "theo": 0.9864, "change": -0.675, "open": 1.1, "high": 1.1, "low": 0.9, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:59:47", "percent_change": -40.2985, "prev_day_close": 1.67500001192093}, {"option": "META261016C00405000", "bid": 186.9, "bid_size": 5.0, "ask": 193.7, "ask_size": 5.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0005, "vega": 0.1492, "theta": -0.0243, "rho": 0.8054, "theo": 189.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.024993896484}, {"option": "META261016P00405000", "bid": 0.97, "bid_size": 57.0, "ask": 1.26, "ask_size": 37.0, "iv": 0.4526, "open_interest": 11.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0005, "vega": 0.15, "theta": -0.0436, "rho": -0.0288, "theo": 1.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-07-31T14:42:17", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "META261016C00410000", "bid": 182.8, "bid_size": 6.0, "ask": 188.85, "ask_size": 6.0, "iv": 0.5013, "open_interest": 10.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0005, "vega": 0.1622, "theta": -0.0282, "rho": 0.8125, "theo": 184.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.6, "last_trade_time": "2026-07-30T11:28:10", "percent_change": 0.0, "prev_day_close": 148.224998474121}, {"option": "META261016P00410000", "bid": 1.14, "bid_size": 13.0, "ask": 1.26, "ask_size": 16.0, "iv": 0.4457, "open_interest": 329.0, "volume": 11.0, "delta": -0.0259, "gamma": 0.0005, "vega": 0.1635, "theta": -0.047, "rho": -0.0318, "theo": 1.2138, "change": -0.88, "open": 1.17, "high": 1.27, "low": 1.17, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-08-03T13:31:49", "percent_change": -40.9302, "prev_day_close": 2.14999997615814}, {"option": "META261016C00415000", "bid": 177.55, "bid_size": 5.0, "ask": 184.0, "ask_size": 5.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0006, "vega": 0.1765, "theta": -0.0323, "rho": 0.8192, "theo": 179.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.675003051758}, {"option": "META261016P00415000", "bid": 1.15, "bid_size": 59.0, "ask": 1.52, "ask_size": 59.0, "iv": 0.4414, "open_interest": 64.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0006, "vega": 0.1773, "theta": -0.0508, "rho": -0.035, "theo": 1.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-07-31T09:50:55", "percent_change": 0.0, "prev_day_close": 2.41499996185303}, {"option": "META261016C00420000", "bid": 172.9, "bid_size": 6.0, "ask": 179.2, "ask_size": 6.0, "iv": 0.4797, "open_interest": 7.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0006, "vega": 0.1918, "theta": -0.0368, "rho": 0.8255, "theo": 175.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.0, "last_trade_time": "2026-06-11T11:02:36", "percent_change": 0.0, "prev_day_close": 138.900001525879}, {"option": "META261016P00420000", "bid": 1.44, "bid_size": 11.0, "ask": 1.56, "ask_size": 15.0, "iv": 0.438, "open_interest": 259.0, "volume": 16.0, "delta": -0.0317, "gamma": 0.0006, "vega": 0.1925, "theta": -0.0547, "rho": -0.0388, "theo": 1.5025, "change": -1.23, "open": 1.72, "high": 1.72, "low": 1.47, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-08-03T14:15:55", "percent_change": -44.5652, "prev_day_close": 2.75999999046326}, {"option": "META261016C00425000", "bid": 167.75, "bid_size": 6.0, "ask": 174.45, "ask_size": 6.0, "iv": 0.4663, "open_interest": 1.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0007, "vega": 0.2082, "theta": -0.0415, "rho": 0.8314, "theo": 170.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.05, "last_trade_time": "2026-07-30T09:32:43", "percent_change": 0.0, "prev_day_close": 134.299995422363}, {"option": "META261016P00425000", "bid": 1.53, "bid_size": 31.0, "ask": 1.75, "ask_size": 37.0, "iv": 0.4325, "open_interest": 103.0, "volume": 16.0, "delta": -0.0351, "gamma": 0.0007, "vega": 0.2093, "theta": -0.059, "rho": -0.043, "theo": 1.6738, "change": -1.375, "open": 1.84, "high": 1.84, "low": 1.42, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -45.4545, "prev_day_close": 3.02499997615814}, {"option": "META261016C00430000", "bid": 163.0, "bid_size": 6.0, "ask": 169.65, "ask_size": 6.0, "iv": 0.4599, "open_interest": 15.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0007, "vega": 0.226, "theta": -0.0466, "rho": 0.8368, "theo": 165.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.73, "last_trade_time": "2026-07-30T11:34:35", "percent_change": 0.0, "prev_day_close": 129.774997711182}, {"option": "META261016P00430000", "bid": 1.79, "bid_size": 12.0, "ask": 1.94, "ask_size": 22.0, "iv": 0.4304, "open_interest": 374.0, "volume": 67.0, "delta": -0.0389, "gamma": 0.0007, "vega": 0.2279, "theta": -0.0637, "rho": -0.0476, "theo": 1.8666, "change": -1.585, "open": 2.3, "high": 2.3, "low": 1.81, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-08-03T14:23:10", "percent_change": -45.6115, "prev_day_close": 3.47500002384186}, {"option": "META261016C00435000", "bid": 158.2, "bid_size": 5.0, "ask": 164.95, "ask_size": 7.0, "iv": 0.4539, "open_interest": 14.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0008, "vega": 0.2453, "theta": -0.052, "rho": 0.8416, "theo": 160.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.39, "last_trade_time": "2026-07-30T11:34:35", "percent_change": 0.0, "prev_day_close": 125.149997711182}, {"option": "META261016P00435000", "bid": 1.88, "bid_size": 33.0, "ask": 2.26, "ask_size": 34.0, "iv": 0.4264, "open_interest": 37.0, "volume": 11.0, "delta": -0.043, "gamma": 0.0008, "vega": 0.2466, "theta": -0.0687, "rho": -0.0524, "theo": 2.0837, "change": -1.815, "open": 3.12, "high": 3.12, "low": 2.01, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-08-03T11:23:48", "percent_change": -47.451, "prev_day_close": 3.82500004768372}, {"option": "META261016C00440000", "bid": 154.2, "bid_size": 5.0, "ask": 160.25, "ask_size": 5.0, "iv": 0.4607, "open_interest": 20.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0009, "vega": 0.2659, "theta": -0.0578, "rho": 0.8459, "theo": 156.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.15, "last_trade_time": "2026-07-28T13:23:33", "percent_change": 0.0, "prev_day_close": 120.950000762939}, {"option": "META261016P00440000", "bid": 2.27, "bid_size": 5.0, "ask": 2.5, "ask_size": 29.0, "iv": 0.4259, "open_interest": 651.0, "volume": 17.0, "delta": -0.0476, "gamma": 0.0009, "vega": 0.2669, "theta": -0.074, "rho": -0.0581, "theo": 2.3262, "change": -1.975, "open": 2.9, "high": 2.99, "low": 2.26, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-03T14:47:38", "percent_change": -46.1988, "prev_day_close": 4.27500009536743}, {"option": "META261016C00445000", "bid": 149.6, "bid_size": 5.0, "ask": 155.55, "ask_size": 5.0, "iv": 0.4561, "open_interest": 18.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.001, "vega": 0.2876, "theta": -0.0639, "rho": 0.8496, "theo": 151.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.7, "last_trade_time": "2026-07-31T10:17:03", "percent_change": 0.0, "prev_day_close": 116.25}, {"option": "META261016P00445000", "bid": 2.39, "bid_size": 42.0, "ask": 2.77, "ask_size": 40.0, "iv": 0.4199, "open_interest": 33.0, "volume": 14.0, "delta": -0.0526, "gamma": 0.001, "vega": 0.2893, "theta": -0.0796, "rho": -0.0643, "theo": 2.5974, "change": -2.24, "open": 3.2, "high": 3.2, "low": 2.61, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-08-03T15:46:24", "percent_change": -46.1856, "prev_day_close": 4.84999990463257}, {"option": "META261016C00450000", "bid": 144.5, "bid_size": 25.0, "ask": 149.6, "ask_size": 7.0, "iv": 0.4247, "open_interest": 690.0, "volume": 1.0, "delta": 0.9427, "gamma": 0.001, "vega": 0.3108, "theta": -0.0704, "rho": 0.8527, "theo": 146.8281, "change": 31.875, "open": 143.9, "high": 143.9, "low": 143.9, "tick": "up", "last_trade_price": 143.9, "last_trade_time": "2026-08-03T10:56:05", "percent_change": 28.4535, "prev_day_close": 112.024997711182}, {"option": "META261016P00450000", "bid": 2.85, "bid_size": 5.0, "ask": 3.05, "ask_size": 29.0, "iv": 0.4191, "open_interest": 2373.0, "volume": 71.0, "delta": -0.0581, "gamma": 0.001, "vega": 0.3134, "theta": -0.0857, "rho": -0.071, "theo": 2.9013, "change": -2.575, "open": 4.0, "high": 4.0, "low": 2.8, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T15:46:24", "percent_change": -47.032, "prev_day_close": 5.47499990463257}, {"option": "META261016C00455000", "bid": 139.55, "bid_size": 6.0, "ask": 146.3, "ask_size": 5.0, "iv": 0.4355, "open_interest": 11.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0011, "vega": 0.3357, "theta": -0.0771, "rho": 0.855, "theo": 142.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-07-31T09:36:24", "percent_change": 0.0, "prev_day_close": 107.224998474121}, {"option": "META261016P00455000", "bid": 3.1, "bid_size": 39.0, "ask": 3.35, "ask_size": 12.0, "iv": 0.4143, "open_interest": 245.0, "volume": 4.0, "delta": -0.0641, "gamma": 0.0011, "vega": 0.3373, "theta": -0.092, "rho": -0.078, "theo": 3.2409, "change": -2.9, "open": 3.99, "high": 3.99, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:46:15", "percent_change": -47.541, "prev_day_close": 6.10000014305115}, {"option": "META261016C00460000", "bid": 134.95, "bid_size": 6.0, "ask": 141.7, "ask_size": 6.0, "iv": 0.431, "open_interest": 9.0, "volume": 1.0, "delta": 0.9302, "gamma": 0.0012, "vega": 0.3618, "theta": -0.0843, "rho": 0.8565, "theo": 137.6299, "change": 31.88, "open": 135.13, "high": 135.13, "low": 135.13, "tick": "up", "last_trade_price": 135.13, "last_trade_time": "2026-08-03T10:48:02", "percent_change": 30.8765, "prev_day_close": 103.25}, {"option": "META261016P00460000", "bid": 3.5, "bid_size": 31.0, "ask": 3.85, "ask_size": 47.0, "iv": 0.4138, "open_interest": 816.0, "volume": 14.0, "delta": -0.0707, "gamma": 0.0012, "vega": 0.3634, "theta": -0.0987, "rho": -0.0862, "theo": 3.6176, "change": -3.175, "open": 5.0, "high": 5.0, "low": 3.55, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T14:23:01", "percent_change": -46.5201, "prev_day_close": 6.82500004768372}, {"option": "META261016C00465000", "bid": 131.2, "bid_size": 5.0, "ask": 137.2, "ask_size": 5.0, "iv": 0.4372, "open_interest": 11.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0013, "vega": 0.3887, "theta": -0.0917, "rho": 0.8574, "theo": 133.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.86, "last_trade_time": "2026-07-31T09:46:27", "percent_change": 0.0, "prev_day_close": 99.2249984741211}, {"option": "META261016P00465000", "bid": 3.85, "bid_size": 37.0, "ask": 4.25, "ask_size": 37.0, "iv": 0.4101, "open_interest": 563.0, "volume": 26.0, "delta": -0.0778, "gamma": 0.0013, "vega": 0.3919, "theta": -0.1058, "rho": -0.0948, "theo": 4.0365, "change": -3.48, "open": 5.0, "high": 5.0, "low": 3.7, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-08-03T15:55:32", "percent_change": -46.0927, "prev_day_close": 7.54999995231628}, {"option": "META261016C00470000", "bid": 125.9, "bid_size": 6.0, "ask": 132.7, "ask_size": 6.0, "iv": 0.4241, "open_interest": 25.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0014, "vega": 0.4174, "theta": -0.0995, "rho": 0.8574, "theo": 128.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.46, "last_trade_time": "2026-07-30T11:37:35", "percent_change": 0.0, "prev_day_close": 94.5999984741211}, {"option": "META261016P00470000", "bid": 4.4, "bid_size": 28.0, "ask": 4.75, "ask_size": 38.0, "iv": 0.4092, "open_interest": 1048.0, "volume": 52.0, "delta": -0.0856, "gamma": 0.0014, "vega": 0.4201, "theta": -0.1131, "rho": -0.1038, "theo": 4.503, "change": -3.845, "open": 6.1, "high": 6.1, "low": 4.4, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-08-03T15:55:32", "percent_change": -45.9104, "prev_day_close": 8.375}, {"option": "META261016C00475000", "bid": 121.4, "bid_size": 13.0, "ask": 128.25, "ask_size": 14.0, "iv": 0.4202, "open_interest": 1.0, "volume": 6.0, "delta": 0.9072, "gamma": 0.0015, "vega": 0.4474, "theta": -0.1075, "rho": 0.8563, "theo": 124.1538, "change": 36.975, "open": 126.5, "high": 127.5, "low": 126.5, "tick": "up", "last_trade_price": 127.5, "last_trade_time": "2026-08-03T11:34:18", "percent_change": 40.8451, "prev_day_close": 90.5249977111816}, {"option": "META261016P00475000", "bid": 4.95, "bid_size": 49.0, "ask": 5.15, "ask_size": 5.0, "iv": 0.4061, "open_interest": 348.0, "volume": 392.0, "delta": -0.094, "gamma": 0.0016, "vega": 0.4491, "theta": -0.1208, "rho": -0.114, "theo": 5.0176, "change": -4.325, "open": 6.76, "high": 6.76, "low": 4.83, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-08-03T15:59:47", "percent_change": -46.6307, "prev_day_close": 9.27500009536743}, {"option": "META261016C00480000", "bid": 117.8, "bid_size": 6.0, "ask": 122.35, "ask_size": 15.0, "iv": 0.41, "open_interest": 202.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0017, "vega": 0.4779, "theta": -0.1158, "rho": 0.8546, "theo": 119.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.81, "last_trade_time": "2026-07-31T10:29:04", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "META261016P00480000", "bid": 5.4, "bid_size": 65.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.4026, "open_interest": 1399.0, "volume": 107.0, "delta": -0.103, "gamma": 0.0017, "vega": 0.4804, "theta": -0.1287, "rho": -0.1252, "theo": 5.5846, "change": -4.92, "open": 8.8, "high": 8.8, "low": 5.43, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-08-03T15:40:05", "percent_change": -47.5362, "prev_day_close": 10.3499999046326}, {"option": "META261016C00485000", "bid": 113.4, "bid_size": 9.0, "ask": 118.05, "ask_size": 9.0, "iv": 0.4074, "open_interest": 8.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0018, "vega": 0.5093, "theta": -0.1243, "rho": 0.852, "theo": 115.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.15, "last_trade_time": "2026-07-30T11:08:04", "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "META261016P00485000", "bid": 5.9, "bid_size": 37.0, "ask": 6.5, "ask_size": 34.0, "iv": 0.4014, "open_interest": 2187.0, "volume": 19.0, "delta": -0.1127, "gamma": 0.0018, "vega": 0.5137, "theta": -0.1368, "rho": -0.1368, "theo": 6.2103, "change": -5.35, "open": 7.79, "high": 7.79, "low": 5.98, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T15:46:43", "percent_change": -46.3203, "prev_day_close": 11.5499997138977}, {"option": "META261016C00490000", "bid": 108.95, "bid_size": 41.0, "ask": 114.0, "ask_size": 18.0, "iv": 0.4058, "open_interest": 58.0, "volume": 31.0, "delta": 0.8784, "gamma": 0.0019, "vega": 0.542, "theta": -0.133, "rho": 0.8482, "theo": 111.1536, "change": 31.475, "open": 113.9, "high": 113.9, "low": 110.2, "tick": "down", "last_trade_price": 110.2, "last_trade_time": "2026-08-03T11:00:51", "percent_change": 39.9809, "prev_day_close": 78.7249984741211}, {"option": "META261016P00490000", "bid": 6.75, "bid_size": 41.0, "ask": 7.1, "ask_size": 22.0, "iv": 0.4004, "open_interest": 1153.0, "volume": 75.0, "delta": -0.1231, "gamma": 0.0019, "vega": 0.5447, "theta": -0.1452, "rho": -0.1487, "theo": 6.8984, "change": -6.05, "open": 9.93, "high": 9.93, "low": 6.65, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-08-03T15:12:40", "percent_change": -47.6378, "prev_day_close": 12.7000002861023}, {"option": "META261016C00495000", "bid": 104.9, "bid_size": 9.0, "ask": 111.25, "ask_size": 14.0, "iv": 0.4178, "open_interest": 28.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.002, "vega": 0.5751, "theta": -0.1419, "rho": 0.8434, "theo": 106.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.13, "last_trade_time": "2026-07-31T14:28:13", "percent_change": 0.0, "prev_day_close": 75.2750015258789}, {"option": "META261016P00495000", "bid": 7.4, "bid_size": 26.0, "ask": 7.9, "ask_size": 23.0, "iv": 0.3983, "open_interest": 548.0, "volume": 28.0, "delta": -0.1342, "gamma": 0.002, "vega": 0.5778, "theta": -0.1537, "rho": -0.1624, "theo": 7.6491, "change": -6.15, "open": 9.48, "high": 9.54, "low": 7.4, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-08-03T15:46:45", "percent_change": -44.5652, "prev_day_close": 13.8000001907349}, {"option": "META261016C00500000", "bid": 100.5, "bid_size": 42.0, "ask": 105.4, "ask_size": 38.0, "iv": 0.3993, "open_interest": 560.0, "volume": 34.0, "delta": 0.8558, "gamma": 0.0022, "vega": 0.6081, "theta": -0.1509, "rho": 0.8379, "theo": 102.8035, "change": 31.68, "open": 87.55, "high": 108.1, "low": 87.55, "tick": "up", "last_trade_price": 103.68, "last_trade_time": "2026-08-03T14:09:19", "percent_change": 44.0, "prev_day_close": 72.0}, {"option": "META261016P00500000", "bid": 8.3, "bid_size": 14.0, "ask": 8.75, "ask_size": 14.0, "iv": 0.3978, "open_interest": 1980.0, "volume": 334.0, "delta": -0.1459, "gamma": 0.0022, "vega": 0.6126, "theta": -0.1622, "rho": -0.1765, "theo": 8.4697, "change": -7.03, "open": 12.67, "high": 14.1, "low": 7.95, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-08-03T15:58:09", "percent_change": -45.209, "prev_day_close": 15.5500001907349}, {"option": "META261016C00505000", "bid": 96.15, "bid_size": 18.0, "ask": 103.05, "ask_size": 52.0, "iv": 0.409, "open_interest": 11.0, "volume": 3.0, "delta": 0.8435, "gamma": 0.0023, "vega": 0.6418, "theta": -0.1598, "rho": 0.8313, "theo": 98.7341, "change": 30.805, "open": 96.1, "high": 100.99, "low": 96.1, "tick": "down", "last_trade_price": 99.23, "last_trade_time": "2026-08-03T14:09:19", "percent_change": 45.0201, "prev_day_close": 68.4250030517578}, {"option": "META261016P00505000", "bid": 9.05, "bid_size": 23.0, "ask": 9.65, "ask_size": 12.0, "iv": 0.3949, "open_interest": 342.0, "volume": 41.0, "delta": -0.1584, "gamma": 0.0023, "vega": 0.6456, "theta": -0.1709, "rho": -0.1903, "theo": 9.3663, "change": -7.835, "open": 12.5, "high": 12.5, "low": 8.87, "tick": "down", "last_trade_price": 9.09, "last_trade_time": "2026-08-03T15:48:12", "percent_change": -46.2925, "prev_day_close": 16.9249992370605}, {"option": "META261016C00510000", "bid": 92.4, "bid_size": 20.0, "ask": 97.35, "ask_size": 9.0, "iv": 0.3967, "open_interest": 72.0, "volume": 5.0, "delta": 0.8305, "gamma": 0.0024, "vega": 0.6757, "theta": -0.1688, "rho": 0.8234, "theo": 94.7411, "change": 34.3, "open": 85.0, "high": 99.0, "low": 85.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-08-03T12:50:00", "percent_change": 53.0139, "prev_day_close": 64.7000007629394}, {"option": "META261016P00510000", "bid": 10.15, "bid_size": 14.0, "ask": 10.55, "ask_size": 14.0, "iv": 0.3946, "open_interest": 1121.0, "volume": 80.0, "delta": -0.1715, "gamma": 0.0024, "vega": 0.6785, "theta": -0.1796, "rho": -0.2063, "theo": 10.3366, "change": -8.35, "open": 16.02, "high": 16.02, "low": 9.85, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-08-03T15:45:58", "percent_change": -45.0135, "prev_day_close": 18.5500001907349}, {"option": "META261016C00515000", "bid": 89.1, "bid_size": 13.0, "ask": 95.1, "ask_size": 18.0, "iv": 0.4111, "open_interest": 64.0, "volume": 5.0, "delta": 0.8169, "gamma": 0.0025, "vega": 0.7089, "theta": -0.1778, "rho": 0.8149, "theo": 90.8277, "change": 21.575, "open": 75.0, "high": 83.55, "low": 75.0, "tick": "up", "last_trade_price": 83.55, "last_trade_time": "2026-08-03T09:45:22", "percent_change": 34.8124, "prev_day_close": 61.9749984741211}, {"option": "META261016P00515000", "bid": 11.25, "bid_size": 2.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.3938, "open_interest": 467.0, "volume": 50.0, "delta": -0.1853, "gamma": 0.0026, "vega": 0.7128, "theta": -0.1882, "rho": -0.2224, "theo": 11.3863, "change": -8.925, "open": 12.97, "high": 12.97, "low": 10.75, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-08-03T15:59:08", "percent_change": -44.0197, "prev_day_close": 20.2749996185303}, {"option": "META261016C00520000", "bid": 85.0, "bid_size": 25.0, "ask": 89.6, "ask_size": 35.0, "iv": 0.3964, "open_interest": 272.0, "volume": 23.0, "delta": 0.8026, "gamma": 0.0027, "vega": 0.7416, "theta": -0.1866, "rho": 0.8054, "theo": 86.9961, "change": 31.145, "open": 75.0, "high": 90.25, "low": 75.0, "tick": "up", "last_trade_price": 89.57, "last_trade_time": "2026-08-03T15:36:31", "percent_change": 53.3077, "prev_day_close": 58.4249992370606}, {"option": "META261016P00520000", "bid": 12.35, "bid_size": 9.0, "ask": 12.75, "ask_size": 14.0, "iv": 0.3926, "open_interest": 1873.0, "volume": 166.0, "delta": -0.1998, "gamma": 0.0027, "vega": 0.747, "theta": -0.1967, "rho": -0.2388, "theo": 12.5229, "change": -9.075, "open": 18.57, "high": 18.57, "low": 11.92, "tick": "no_change", "last_trade_price": 12.95, "last_trade_time": "2026-08-03T15:55:03", "percent_change": -41.2032, "prev_day_close": 22.0250005722046}, {"option": "META261016C00525000", "bid": 80.9, "bid_size": 82.0, "ask": 85.9, "ask_size": 63.0, "iv": 0.3933, "open_interest": 111.0, "volume": 18.0, "delta": 0.7877, "gamma": 0.0028, "vega": 0.7743, "theta": -0.1953, "rho": 0.7947, "theo": 83.2502, "change": 29.7, "open": 73.3, "high": 88.5, "low": 73.3, "tick": "down", "last_trade_price": 85.0, "last_trade_time": "2026-08-03T14:42:08", "percent_change": 53.7071, "prev_day_close": 55.2999992370606}, {"option": "META261016P00525000", "bid": 13.55, "bid_size": 14.0, "ask": 13.95, "ask_size": 9.0, "iv": 0.3911, "open_interest": 253.0, "volume": 29.0, "delta": -0.2152, "gamma": 0.0028, "vega": 0.7782, "theta": -0.2052, "rho": -0.2566, "theo": 13.7715, "change": -10.395, "open": 20.0, "high": 20.0, "low": 13.19, "tick": "up", "last_trade_price": 13.63, "last_trade_time": "2026-08-03T15:57:40", "percent_change": -43.2674, "prev_day_close": 24.0249996185303}, {"option": "META261016C00530000", "bid": 78.3, "bid_size": 60.0, "ask": 81.75, "ask_size": 53.0, "iv": 0.3959, "open_interest": 376.0, "volume": 59.0, "delta": 0.7722, "gamma": 0.0029, "vega": 0.8058, "theta": -0.2037, "rho": 0.7832, "theo": 79.5937, "change": 28.465, "open": 66.0, "high": 85.05, "low": 66.0, "tick": "up", "last_trade_price": 80.14, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 55.0847, "prev_day_close": 51.6749992370606}, {"option": "META261016P00530000", "bid": 14.8, "bid_size": 24.0, "ask": 15.3, "ask_size": 14.0, "iv": 0.3901, "open_interest": 1188.0, "volume": 79.0, "delta": -0.2309, "gamma": 0.003, "vega": 0.8098, "theta": -0.2132, "rho": -0.2762, "theo": 15.0802, "change": -11.62, "open": 21.5, "high": 21.5, "low": 14.3, "tick": "down", "last_trade_price": 14.48, "last_trade_time": "2026-08-03T15:03:10", "percent_change": -44.5211, "prev_day_close": 26.0999994277954}, {"option": "META261016C00535000", "bid": 74.9, "bid_size": 42.0, "ask": 78.65, "ask_size": 42.0, "iv": 0.3987, "open_interest": 245.0, "volume": 52.0, "delta": 0.7562, "gamma": 0.003, "vega": 0.8358, "theta": -0.2118, "rho": 0.7711, "theo": 76.0278, "change": 26.175, "open": 63.4, "high": 81.5, "low": 62.2, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-08-03T15:56:01", "percent_change": 52.5339, "prev_day_close": 49.8250007629394}, {"option": "META261016P00535000", "bid": 16.15, "bid_size": 15.0, "ask": 16.8, "ask_size": 33.0, "iv": 0.3896, "open_interest": 513.0, "volume": 25.0, "delta": -0.2472, "gamma": 0.0031, "vega": 0.8415, "theta": -0.221, "rho": -0.2942, "theo": 16.483, "change": -11.92, "open": 20.71, "high": 20.71, "low": 15.77, "tick": "up", "last_trade_price": 16.33, "last_trade_time": "2026-08-03T15:57:40", "percent_change": -42.1947, "prev_day_close": 28.25}, {"option": "META261016C00540000", "bid": 70.2, "bid_size": 133.0, "ask": 75.15, "ask_size": 120.0, "iv": 0.3905, "open_interest": 294.0, "volume": 53.0, "delta": 0.7396, "gamma": 0.0031, "vega": 0.865, "theta": -0.2196, "rho": 0.7579, "theo": 72.5547, "change": 27.325, "open": 64.75, "high": 77.3, "low": 64.15, "tick": "no_change", "last_trade_price": 74.6, "last_trade_time": "2026-08-03T14:49:01", "percent_change": 57.8001, "prev_day_close": 47.2750015258789}, {"option": "META261016P00540000", "bid": 17.7, "bid_size": 9.0, "ask": 18.3, "ask_size": 65.0, "iv": 0.3892, "open_interest": 1616.0, "volume": 37.0, "delta": -0.264, "gamma": 0.0032, "vega": 0.8692, "theta": -0.2284, "rho": -0.3125, "theo": 17.9839, "change": -12.7, "open": 25.92, "high": 25.92, "low": 17.27, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-08-03T15:57:09", "percent_change": -41.6393, "prev_day_close": 30.5}, {"option": "META261016C00545000", "bid": 67.65, "bid_size": 63.0, "ask": 71.35, "ask_size": 63.0, "iv": 0.3921, "open_interest": 162.0, "volume": 69.0, "delta": 0.7226, "gamma": 0.0032, "vega": 0.8928, "theta": -0.227, "rho": 0.7437, "theo": 69.1779, "change": 26.97, "open": 52.4, "high": 73.25, "low": 52.4, "tick": "up", "last_trade_price": 71.42, "last_trade_time": "2026-08-03T15:17:40", "percent_change": 60.6749, "prev_day_close": 44.4499988555908}, {"option": "META261016P00545000", "bid": 19.25, "bid_size": 15.0, "ask": 19.9, "ask_size": 42.0, "iv": 0.3883, "open_interest": 337.0, "volume": 50.0, "delta": -0.2813, "gamma": 0.0033, "vega": 0.8962, "theta": -0.2355, "rho": -0.3331, "theo": 19.5762, "change": -12.945, "open": 25.1, "high": 25.2, "low": 18.3, "tick": "up", "last_trade_price": 19.83, "last_trade_time": "2026-08-03T14:15:29", "percent_change": -39.4966, "prev_day_close": 32.7750015258789}, {"option": "META261016C00550000", "bid": 64.0, "bid_size": 49.0, "ask": 67.7, "ask_size": 48.0, "iv": 0.3874, "open_interest": 1159.0, "volume": 218.0, "delta": 0.7051, "gamma": 0.0033, "vega": 0.9185, "theta": -0.234, "rho": 0.7291, "theo": 65.8987, "change": 25.975, "open": 47.0, "high": 71.0, "low": 47.0, "tick": "up", "last_trade_price": 67.85, "last_trade_time": "2026-08-03T14:55:59", "percent_change": 62.0299, "prev_day_close": 41.875}, {"option": "META261016P00550000", "bid": 20.8, "bid_size": 62.0, "ask": 21.5, "ask_size": 44.0, "iv": 0.3865, "open_interest": 5734.0, "volume": 190.0, "delta": -0.299, "gamma": 0.0034, "vega": 0.9226, "theta": -0.2421, "rho": -0.3529, "theo": 21.267, "change": -13.825, "open": 27.8, "high": 27.8, "low": 19.82, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-08-03T15:55:34", "percent_change": -39.3594, "prev_day_close": 35.125}, {"option": "META261016C00555000", "bid": 61.2, "bid_size": 63.0, "ask": 65.3, "ask_size": 59.0, "iv": 0.3931, "open_interest": 135.0, "volume": 23.0, "delta": 0.6872, "gamma": 0.0034, "vega": 0.9424, "theta": -0.2404, "rho": 0.7139, "theo": 62.7172, "change": 25.33, "open": 47.0, "high": 64.78, "low": 47.0, "tick": "up", "last_trade_price": 64.78, "last_trade_time": "2026-08-03T14:55:59", "percent_change": 64.2079, "prev_day_close": 39.4499988555908}, {"option": "META261016P00555000", "bid": 22.65, "bid_size": 38.0, "ask": 23.35, "ask_size": 30.0, "iv": 0.3866, "open_interest": 76.0, "volume": 12.0, "delta": -0.3172, "gamma": 0.0035, "vega": 0.9469, "theta": -0.2482, "rho": -0.3706, "theo": 23.0633, "change": -14.985, "open": 29.75, "high": 29.75, "low": 22.59, "tick": "down", "last_trade_price": 22.59, "last_trade_time": "2026-08-03T11:58:28", "percent_change": -39.8802, "prev_day_close": 37.5750007629394}, {"option": "META261016C00560000", "bid": 59.0, "bid_size": 27.0, "ask": 62.2, "ask_size": 57.0, "iv": 0.397, "open_interest": 414.0, "volume": 47.0, "delta": 0.669, "gamma": 0.0035, "vega": 0.9647, "theta": -0.2464, "rho": 0.6976, "theo": 59.6358, "change": 21.7, "open": 43.0, "high": 65.0, "low": 41.75, "tick": "down", "last_trade_price": 59.1, "last_trade_time": "2026-08-03T14:14:07", "percent_change": 58.0214, "prev_day_close": 37.3999996185303}, {"option": "META261016P00560000", "bid": 24.5, "bid_size": 28.0, "ask": 25.2, "ask_size": 10.0, "iv": 0.3856, "open_interest": 1662.0, "volume": 23.0, "delta": -0.3357, "gamma": 0.0036, "vega": 0.9676, "theta": -0.2539, "rho": -0.3924, "theo": 24.9584, "change": -16.025, "open": 35.1, "high": 35.1, "low": 24.35, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-08-03T15:45:17", "percent_change": -39.6904, "prev_day_close": 40.375}, {"option": "META261016C00565000", "bid": 55.65, "bid_size": 74.0, "ask": 58.2, "ask_size": 64.0, "iv": 0.3893, "open_interest": 95.0, "volume": 134.0, "delta": 0.6506, "gamma": 0.0036, "vega": 0.9848, "theta": -0.2518, "rho": 0.6809, "theo": 56.6565, "change": 21.775, "open": 38.3, "high": 58.9, "low": 38.3, "tick": "down", "last_trade_price": 56.45, "last_trade_time": "2026-08-03T14:19:01", "percent_change": 62.7974, "prev_day_close": 34.6749992370606}, {"option": "META261016P00565000", "bid": 26.5, "bid_size": 16.0, "ask": 27.15, "ask_size": 5.0, "iv": 0.385, "open_interest": 40.0, "volume": 13.0, "delta": -0.3545, "gamma": 0.0037, "vega": 0.9875, "theta": -0.259, "rho": -0.4139, "theo": 26.952, "change": -16.375, "open": 26.59, "high": 27.4, "low": 26.43, "tick": "up", "last_trade_price": 26.75, "last_trade_time": "2026-08-03T15:53:50", "percent_change": -37.971, "prev_day_close": 43.125}, {"option": "META261016C00570000", "bid": 52.15, "bid_size": 131.0, "ask": 55.25, "ask_size": 132.0, "iv": 0.3855, "open_interest": 1272.0, "volume": 62.0, "delta": 0.6318, "gamma": 0.0037, "vega": 1.0023, "theta": -0.2566, "rho": 0.664, "theo": 53.7781, "change": 21.425, "open": 40.33, "high": 58.2, "low": 40.33, "tick": "down", "last_trade_price": 54.25, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 65.2704, "prev_day_close": 32.8250007629394}, {"option": "META261016P00570000", "bid": 28.55, "bid_size": 33.0, "ask": 29.5, "ask_size": 63.0, "iv": 0.3857, "open_interest": 971.0, "volume": 216.0, "delta": -0.3736, "gamma": 0.0037, "vega": 1.0051, "theta": -0.2635, "rho": -0.4332, "theo": 29.0522, "change": -17.975, "open": 36.3, "high": 36.3, "low": 27.27, "tick": "no_change", "last_trade_price": 28.25, "last_trade_time": "2026-08-03T15:38:15", "percent_change": -38.8859, "prev_day_close": 46.2250003814697}, {"option": "META261016C00575000", "bid": 49.6, "bid_size": 73.0, "ask": 52.85, "ask_size": 121.0, "iv": 0.3882, "open_interest": 719.0, "volume": 172.0, "delta": 0.6129, "gamma": 0.0037, "vega": 1.0178, "theta": -0.2608, "rho": 0.6465, "theo": 51.0009, "change": 21.7, "open": 40.05, "high": 56.01, "low": 40.05, "tick": "up", "last_trade_price": 52.45, "last_trade_time": "2026-08-03T15:53:39", "percent_change": 70.5691, "prev_day_close": 30.75}, {"option": "META261016P00575000", "bid": 30.75, "bid_size": 63.0, "ask": 31.55, "ask_size": 11.0, "iv": 0.3846, "open_interest": 48.0, "volume": 7.0, "delta": -0.3929, "gamma": 0.0038, "vega": 1.0197, "theta": -0.2674, "rho": -0.453, "theo": 31.2609, "change": -18.175, "open": 33.52, "high": 33.52, "low": 29.55, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-08-03T15:50:41", "percent_change": -37.1108, "prev_day_close": 48.9750003814697}, {"option": "META261016C00580000", "bid": 47.8, "bid_size": 15.0, "ask": 49.5, "ask_size": 29.0, "iv": 0.3888, "open_interest": 741.0, "volume": 79.0, "delta": 0.5938, "gamma": 0.0038, "vega": 1.031, "theta": -0.2644, "rho": 0.6282, "theo": 48.3265, "change": 19.81, "open": 33.23, "high": 52.95, "low": 33.23, "tick": "down", "last_trade_price": 49.16, "last_trade_time": "2026-08-03T15:48:12", "percent_change": 67.4957, "prev_day_close": 29.3500003814697}, {"option": "META261016P00580000", "bid": 32.95, "bid_size": 39.0, "ask": 34.15, "ask_size": 56.0, "iv": 0.3852, "open_interest": 1139.0, "volume": 42.0, "delta": -0.4124, "gamma": 0.0038, "vega": 1.032, "theta": -0.2707, "rho": -0.474, "theo": 33.5665, "change": -19.7, "open": 46.31, "high": 46.31, "low": 31.5, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-08-03T15:20:27", "percent_change": -37.7395, "prev_day_close": 52.1999988555908}, {"option": "META261016C00585000", "bid": 45.05, "bid_size": 47.0, "ask": 46.75, "ask_size": 69.0, "iv": 0.3869, "open_interest": 768.0, "volume": 36.0, "delta": 0.5747, "gamma": 0.0038, "vega": 1.0417, "theta": -0.2674, "rho": 0.61, "theo": 45.7546, "change": 20.095, "open": 36.6, "high": 48.26, "low": 36.39, "tick": "up", "last_trade_price": 47.62, "last_trade_time": "2026-08-03T15:17:40", "percent_change": 73.0064, "prev_day_close": 27.5250005722046}, {"option": "META261016P00585000", "bid": 35.25, "bid_size": 63.0, "ask": 36.25, "ask_size": 38.0, "iv": 0.383, "open_interest": 56.0, "volume": 25.0, "delta": -0.4319, "gamma": 0.0039, "vega": 1.042, "theta": -0.2733, "rho": -0.494, "theo": 35.9756, "change": -19.725, "open": 37.9, "high": 38.18, "low": 33.52, "tick": "up", "last_trade_price": 35.45, "last_trade_time": "2026-08-03T15:51:42", "percent_change": -35.7499, "prev_day_close": 55.1749992370606}, {"option": "META261016C00590000", "bid": 42.75, "bid_size": 30.0, "ask": 43.9, "ask_size": 5.0, "iv": 0.3858, "open_interest": 983.0, "volume": 201.0, "delta": 0.5555, "gamma": 0.0038, "vega": 1.0498, "theta": -0.2697, "rho": 0.5918, "theo": 43.2829, "change": 18.25, "open": 30.0, "high": 47.59, "low": 30.0, "tick": "down", "last_trade_price": 43.9, "last_trade_time": "2026-08-03T15:56:41", "percent_change": 71.1501, "prev_day_close": 25.6499996185303}, {"option": "META261016P00590000", "bid": 37.85, "bid_size": 58.0, "ask": 39.05, "ask_size": 67.0, "iv": 0.3845, "open_interest": 709.0, "volume": 69.0, "delta": -0.4515, "gamma": 0.0039, "vega": 1.0492, "theta": -0.2754, "rho": -0.5103, "theo": 38.494, "change": -20.825, "open": 38.0, "high": 41.25, "low": 36.15, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-03T15:53:57", "percent_change": -35.4016, "prev_day_close": 58.8249988555908}, {"option": "META261016C00595000", "bid": 40.3, "bid_size": 82.0, "ask": 41.5, "ask_size": 11.0, "iv": 0.3851, "open_interest": 571.0, "volume": 87.0, "delta": 0.5363, "gamma": 0.0039, "vega": 1.0556, "theta": -0.2714, "rho": 0.5729, "theo": 40.9117, "change": 16.975, "open": 28.0, "high": 44.38, "low": 28.0, "tick": "down", "last_trade_price": 41.2, "last_trade_time": "2026-08-03T15:59:34", "percent_change": 70.0722, "prev_day_close": 24.2249994277954}, {"option": "META261016P00595000", "bid": 40.45, "bid_size": 30.0, "ask": 41.5, "ask_size": 30.0, "iv": 0.384, "open_interest": 66.0, "volume": 66.0, "delta": -0.4706, "gamma": 0.004, "vega": 1.0543, "theta": -0.2771, "rho": -0.5298, "theo": 41.1081, "change": -21.375, "open": 55.98, "high": 55.98, "low": 38.5, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -34.6014, "prev_day_close": 61.7749996185303}, {"option": "META261016C00600000", "bid": 38.1, "bid_size": 26.0, "ask": 39.25, "ask_size": 20.0, "iv": 0.3855, "open_interest": 5037.0, "volume": 1129.0, "delta": 0.5173, "gamma": 0.0039, "vega": 1.059, "theta": -0.2724, "rho": 0.5538, "theo": 38.6412, "change": 16.425, "open": 25.43, "high": 43.0, "low": 25.05, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-08-03T15:55:43", "percent_change": 72.7575, "prev_day_close": 22.5750007629395}, {"option": "META261016P00600000", "bid": 43.35, "bid_size": 2.0, "ask": 44.55, "ask_size": 38.0, "iv": 0.3864, "open_interest": 2751.0, "volume": 120.0, "delta": -0.4901, "gamma": 0.004, "vega": 1.057, "theta": -0.278, "rho": -0.5514, "theo": 43.8255, "change": -21.87, "open": 54.0, "high": 54.15, "low": 41.2, "tick": "up", "last_trade_price": 43.63, "last_trade_time": "2026-08-03T15:58:53", "percent_change": -33.3893, "prev_day_close": 65.5}, {"option": "META261016C00605000", "bid": 36.15, "bid_size": 20.0, "ask": 37.2, "ask_size": 34.0, "iv": 0.3871, "open_interest": 208.0, "volume": 78.0, "delta": 0.4983, "gamma": 0.0039, "vega": 1.06, "theta": -0.2728, "rho": 0.5352, "theo": 36.4691, "change": 17.18, "open": 31.0, "high": 39.7, "low": 30.45, "tick": "down", "last_trade_price": 38.43, "last_trade_time": "2026-08-03T15:42:15", "percent_change": 80.8471, "prev_day_close": 21.25}, {"option": "META261016P00605000", "bid": 45.65, "bid_size": 55.0, "ask": 47.3, "ask_size": 24.0, "iv": 0.3835, "open_interest": 57.0, "volume": 8.0, "delta": -0.5095, "gamma": 0.004, "vega": 1.0563, "theta": -0.2782, "rho": -0.568, "theo": 46.6452, "change": -22.16, "open": 50.0, "high": 50.0, "low": 44.0, "tick": "up", "last_trade_price": 46.69, "last_trade_time": "2026-08-03T13:52:15", "percent_change": -32.1859, "prev_day_close": 68.8499984741211}, {"option": "META261016C00610000", "bid": 34.1, "bid_size": 44.0, "ask": 35.05, "ask_size": 23.0, "iv": 0.3869, "open_interest": 716.0, "volume": 75.0, "delta": 0.4795, "gamma": 0.0039, "vega": 1.0587, "theta": -0.2727, "rho": 0.5165, "theo": 34.3928, "change": 14.97, "open": 22.7, "high": 38.3, "low": 21.5, "tick": "down", "last_trade_price": 34.92, "last_trade_time": "2026-08-03T15:54:45", "percent_change": 75.0376, "prev_day_close": 19.9500007629395}, {"option": "META261016P00610000", "bid": 49.0, "bid_size": 10.0, "ask": 50.4, "ask_size": 15.0, "iv": 0.3864, "open_interest": 699.0, "volume": 7.0, "delta": -0.5288, "gamma": 0.004, "vega": 1.0528, "theta": -0.2778, "rho": -0.5805, "theo": 49.5717, "change": -23.5, "open": 48.1, "high": 49.05, "low": 47.41, "tick": "up", "last_trade_price": 49.05, "last_trade_time": "2026-08-03T15:53:50", "percent_change": -32.3915, "prev_day_close": 72.5499992370606}, {"option": "META261016C00615000", "bid": 32.2, "bid_size": 19.0, "ask": 33.1, "ask_size": 17.0, "iv": 0.3875, "open_interest": 467.0, "volume": 138.0, "delta": 0.4609, "gamma": 0.0039, "vega": 1.055, "theta": -0.2719, "rho": 0.4974, "theo": 32.412, "change": 14.31, "open": 21.38, "high": 35.29, "low": 21.38, "tick": "down", "last_trade_price": 32.86, "last_trade_time": "2026-08-03T15:54:34", "percent_change": 77.1429, "prev_day_close": 18.5500001907349}, {"option": "META261016P00615000", "bid": 51.55, "bid_size": 22.0, "ask": 53.45, "ask_size": 22.0, "iv": 0.3844, "open_interest": 20.0, "volume": 3.0, "delta": -0.5478, "gamma": 0.004, "vega": 1.0491, "theta": -0.2769, "rho": -0.5993, "theo": 52.5901, "change": -23.925, "open": 52.57, "high": 52.6, "low": 50.01, "tick": "up", "last_trade_price": 52.6, "last_trade_time": "2026-08-03T13:52:15", "percent_change": -31.2643, "prev_day_close": 76.5249977111816}, {"option": "META261016C00620000", "bid": 30.2, "bid_size": 27.0, "ask": 31.15, "ask_size": 26.0, "iv": 0.3867, "open_interest": 2154.0, "volume": 1280.0, "delta": 0.4426, "gamma": 0.0038, "vega": 1.0491, "theta": -0.2706, "rho": 0.4786, "theo": 30.5255, "change": 14.225, "open": 18.9, "high": 33.79, "low": 18.9, "tick": "down", "last_trade_price": 31.65, "last_trade_time": "2026-08-03T15:53:10", "percent_change": 81.6356, "prev_day_close": 17.4250001907349}, {"option": "META261016P00620000", "bid": 54.9, "bid_size": 29.0, "ask": 56.25, "ask_size": 25.0, "iv": 0.3841, "open_interest": 723.0, "volume": 53.0, "delta": -0.5666, "gamma": 0.004, "vega": 1.0423, "theta": -0.2754, "rho": -0.6166, "theo": 55.6998, "change": -24.165, "open": 66.28, "high": 66.28, "low": 55.64, "tick": "up", "last_trade_price": 55.71, "last_trade_time": "2026-08-03T13:52:15", "percent_change": -30.2535, "prev_day_close": 79.875}, {"option": "META261016C00625000", "bid": 28.45, "bid_size": 8.0, "ask": 29.5, "ask_size": 73.0, "iv": 0.3878, "open_interest": 103.0, "volume": 84.0, "delta": 0.4246, "gamma": 0.0038, "vega": 1.0413, "theta": -0.2687, "rho": 0.4604, "theo": 28.73, "change": 13.1, "open": 17.85, "high": 31.9, "low": 17.85, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-08-03T15:56:29", "percent_change": 80.8642, "prev_day_close": 16.1999998092651}, {"option": "META261016P00625000", "bid": 57.25, "bid_size": 31.0, "ask": 60.1, "ask_size": 10.0, "iv": 0.3832, "open_interest": 37.0, "volume": 0.0, "delta": -0.5852, "gamma": 0.0039, "vega": 1.0313, "theta": -0.2734, "rho": -0.6273, "theo": 58.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.19, "last_trade_time": "2026-07-31T15:30:23", "percent_change": 0.0, "prev_day_close": 83.5750007629394}, {"option": "META261016C00630000", "bid": 26.75, "bid_size": 14.0, "ask": 27.55, "ask_size": 17.0, "iv": 0.3869, "open_interest": 1690.0, "volume": 167.0, "delta": 0.4068, "gamma": 0.0038, "vega": 1.0315, "theta": -0.2663, "rho": 0.4422, "theo": 27.0225, "change": 12.725, "open": 17.25, "high": 29.15, "low": 17.25, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-08-03T15:54:19", "percent_change": 84.4113, "prev_day_close": 15.0750002861023}, {"option": "META261016P00630000", "bid": 61.65, "bid_size": 2.0, "ask": 63.15, "ask_size": 20.0, "iv": 0.3875, "open_interest": 420.0, "volume": 7.0, "delta": -0.6035, "gamma": 0.0039, "vega": 1.0187, "theta": -0.2708, "rho": -0.639, "theo": 62.212, "change": -26.165, "open": 63.75, "high": 63.75, "low": 61.8, "tick": "up", "last_trade_price": 62.41, "last_trade_time": "2026-08-03T15:59:47", "percent_change": -29.5399, "prev_day_close": 88.5750007629394}, {"option": "META261016C00635000", "bid": 25.05, "bid_size": 23.0, "ask": 26.0, "ask_size": 23.0, "iv": 0.3871, "open_interest": 171.0, "volume": 172.0, "delta": 0.3895, "gamma": 0.0037, "vega": 1.0196, "theta": -0.2634, "rho": 0.4239, "theo": 25.402, "change": 10.975, "open": 20.07, "high": 28.0, "low": 20.07, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-08-03T14:14:08", "percent_change": 77.6991, "prev_day_close": 14.125}, {"option": "META261016P00635000", "bid": 63.1, "bid_size": 20.0, "ask": 66.55, "ask_size": 12.0, "iv": 0.3781, "open_interest": 20.0, "volume": 0.0, "delta": -0.6214, "gamma": 0.0038, "vega": 1.007, "theta": -0.2679, "rho": -0.6528, "theo": 65.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.84, "last_trade_time": "2026-07-31T09:55:38", "percent_change": 0.0, "prev_day_close": 92.5499992370606}, {"option": "META261016C00640000", "bid": 23.6, "bid_size": 10.0, "ask": 24.4, "ask_size": 18.0, "iv": 0.3874, "open_interest": 719.0, "volume": 147.0, "delta": 0.3725, "gamma": 0.0037, "vega": 1.006, "theta": -0.2601, "rho": 0.4061, "theo": 23.8664, "change": 10.72, "open": 15.0, "high": 26.85, "low": 15.0, "tick": "no_change", "last_trade_price": 23.97, "last_trade_time": "2026-08-03T15:55:32", "percent_change": 80.9057, "prev_day_close": 13.25}, {"option": "META261016P00640000", "bid": 67.8, "bid_size": 20.0, "ask": 70.85, "ask_size": 28.0, "iv": 0.3887, "open_interest": 490.0, "volume": 1.0, "delta": -0.6389, "gamma": 0.0038, "vega": 0.9921, "theta": -0.2645, "rho": -0.665, "theo": 69.0698, "change": -26.69, "open": 69.06, "high": 69.06, "low": 69.06, "tick": "down", "last_trade_price": 69.06, "last_trade_time": "2026-08-03T10:22:45", "percent_change": -27.8747, "prev_day_close": 95.75}, {"option": "META261016C00645000", "bid": 22.15, "bid_size": 9.0, "ask": 23.15, "ask_size": 30.0, "iv": 0.3888, "open_interest": 196.0, "volume": 30.0, "delta": 0.356, "gamma": 0.0036, "vega": 0.9912, "theta": -0.2564, "rho": 0.389, "theo": 22.4119, "change": 11.605, "open": 22.56, "high": 25.3, "low": 20.0, "tick": "up", "last_trade_price": 23.93, "last_trade_time": "2026-08-03T15:07:19", "percent_change": 94.1582, "prev_day_close": 12.3250002861023}, {"option": "META261016P00645000", "bid": 70.15, "bid_size": 12.0, "ask": 74.0, "ask_size": 13.0, "iv": 0.3807, "open_interest": 11.0, "volume": 0.0, "delta": -0.6561, "gamma": 0.0038, "vega": 0.9723, "theta": -0.2608, "rho": -0.6702, "theo": 72.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.45, "last_trade_time": "2026-07-30T11:21:24", "percent_change": 0.0, "prev_day_close": 100.524997711182}, {"option": "META261016C00650000", "bid": 21.0, "bid_size": 2.0, "ask": 21.5, "ask_size": 28.0, "iv": 0.389, "open_interest": 1931.0, "volume": 1407.0, "delta": 0.3399, "gamma": 0.0036, "vega": 0.9748, "theta": -0.2522, "rho": 0.3721, "theo": 21.0353, "change": 9.45, "open": 13.0, "high": 24.0, "low": 12.95, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 81.8182, "prev_day_close": 11.5500001907349}, {"option": "META261016P00650000", "bid": 75.0, "bid_size": 23.0, "ask": 77.85, "ask_size": 25.0, "iv": 0.3881, "open_interest": 465.0, "volume": 5.0, "delta": -0.6728, "gamma": 0.0037, "vega": 0.9522, "theta": -0.2565, "rho": -0.6778, "theo": 76.2749, "change": -26.525, "open": 77.8, "high": 77.8, "low": 77.8, "tick": "down", "last_trade_price": 77.8, "last_trade_time": "2026-08-03T10:04:11", "percent_change": -25.4254, "prev_day_close": 104.325000762939}, {"option": "META261016C00655000", "bid": 19.45, "bid_size": 26.0, "ask": 20.25, "ask_size": 60.0, "iv": 0.3884, "open_interest": 56.0, "volume": 22.0, "delta": 0.3242, "gamma": 0.0035, "vega": 0.9568, "theta": -0.2478, "rho": 0.3553, "theo": 19.7348, "change": 9.375, "open": 12.0, "high": 22.42, "low": 12.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-03T15:55:40", "percent_change": 88.2353, "prev_day_close": 10.625}, {"option": "META261016P00655000", "bid": 77.5, "bid_size": 51.0, "ask": 81.15, "ask_size": 51.0, "iv": 0.38, "open_interest": 12.0, "volume": 3.0, "delta": -0.6891, "gamma": 0.0036, "vega": 0.9343, "theta": -0.2521, "rho": -0.6855, "theo": 79.9932, "change": -27.775, "open": 81.4, "high": 81.4, "low": 81.4, "tick": "no_change", "last_trade_price": 81.4, "last_trade_time": "2026-08-03T10:28:00", "percent_change": -25.4408, "prev_day_close": 109.174999237061}, {"option": "META261016C00660000", "bid": 18.3, "bid_size": 9.0, "ask": 18.95, "ask_size": 23.0, "iv": 0.3888, "open_interest": 1812.0, "volume": 212.0, "delta": 0.3091, "gamma": 0.0034, "vega": 0.9376, "theta": -0.2431, "rho": 0.339, "theo": 18.5081, "change": 8.605, "open": 12.0, "high": 20.9, "low": 11.0, "tick": "up", "last_trade_price": 18.63, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 85.8354, "prev_day_close": 10.0250000953674}, {"option": "META261016P00660000", "bid": 82.5, "bid_size": 32.0, "ask": 86.25, "ask_size": 40.0, "iv": 0.3941, "open_interest": 580.0, "volume": 10.0, "delta": -0.7049, "gamma": 0.0036, "vega": 0.9139, "theta": -0.2474, "rho": -0.6931, "theo": 83.7837, "change": -29.685, "open": 83.29, "high": 83.29, "low": 83.29, "tick": "no_change", "last_trade_price": 83.29, "last_trade_time": "2026-08-03T14:25:07", "percent_change": -26.2757, "prev_day_close": 112.974998474121}, {"option": "META261016C00665000", "bid": 16.9, "bid_size": 39.0, "ask": 17.8, "ask_size": 22.0, "iv": 0.388, "open_interest": 34.0, "volume": 11.0, "delta": 0.2944, "gamma": 0.0033, "vega": 0.9177, "theta": -0.238, "rho": 0.3235, "theo": 17.3515, "change": 9.265, "open": 18.49, "high": 18.59, "low": 15.64, "tick": "up", "last_trade_price": 18.59, "last_trade_time": "2026-08-03T12:59:17", "percent_change": 99.3566, "prev_day_close": 9.3250002861023}, {"option": "META261016P00665000", "bid": 84.8, "bid_size": 9.0, "ask": 89.2, "ask_size": 9.0, "iv": 0.3806, "open_interest": 32.0, "volume": 0.0, "delta": -0.7203, "gamma": 0.0035, "vega": 0.8884, "theta": -0.2424, "rho": -0.6929, "theo": 87.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.5, "last_trade_time": "2026-07-30T09:45:56", "percent_change": 0.0, "prev_day_close": 118.424999237061}, {"option": "META261016C00670000", "bid": 16.05, "bid_size": 24.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.3887, "open_interest": 1686.0, "volume": 84.0, "delta": 0.2802, "gamma": 0.0032, "vega": 0.8971, "theta": -0.2328, "rho": 0.3085, "theo": 16.2613, "change": 7.8, "open": 10.85, "high": 18.67, "low": 10.85, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 89.6552, "prev_day_close": 8.7000002861023}, {"option": "META261016P00670000", "bid": 89.6, "bid_size": 9.0, "ask": 92.85, "ask_size": 14.0, "iv": 0.3842, "open_interest": 350.0, "volume": 4.0, "delta": -0.7352, "gamma": 0.0034, "vega": 0.8616, "theta": -0.2372, "rho": -0.6931, "theo": 91.594, "change": -32.5, "open": 87.5, "high": 89.8, "low": 87.5, "tick": "up", "last_trade_price": 89.8, "last_trade_time": "2026-08-03T13:18:24", "percent_change": -26.574, "prev_day_close": 122.299999237061}, {"option": "META261016C00675000", "bid": 14.8, "bid_size": 56.0, "ask": 15.75, "ask_size": 31.0, "iv": 0.3896, "open_interest": 182.0, "volume": 20.0, "delta": 0.2665, "gamma": 0.0032, "vega": 0.8753, "theta": -0.2274, "rho": 0.2937, "theo": 15.2355, "change": 7.96, "open": 9.4, "high": 17.0, "low": 9.4, "tick": "down", "last_trade_price": 15.91, "last_trade_time": "2026-08-03T13:36:02", "percent_change": 100.126, "prev_day_close": 7.94999980926514}, {"option": "META261016P00675000", "bid": 93.1, "bid_size": 29.0, "ask": 96.85, "ask_size": 19.0, "iv": 0.3816, "open_interest": 5.0, "volume": 1.0, "delta": -0.7496, "gamma": 0.0033, "vega": 0.8404, "theta": -0.2318, "rho": -0.6927, "theo": 95.5996, "change": -26.57, "open": 100.23, "high": 100.23, "low": 100.23, "tick": "down", "last_trade_price": 100.23, "last_trade_time": "2026-08-03T10:35:31", "percent_change": -20.9543, "prev_day_close": 126.800003051758}, {"option": "META261016C00680000", "bid": 14.0, "bid_size": 41.0, "ask": 14.7, "ask_size": 42.0, "iv": 0.3909, "open_interest": 1939.0, "volume": 657.0, "delta": 0.2534, "gamma": 0.0031, "vega": 0.8527, "theta": -0.2218, "rho": 0.2793, "theo": 14.2718, "change": 6.76, "open": 9.63, "high": 16.0, "low": 9.63, "tick": "down", "last_trade_price": 14.36, "last_trade_time": "2026-08-03T15:59:21", "percent_change": 88.9474, "prev_day_close": 7.59999990463257}, {"option": "META261016P00680000", "bid": 98.25, "bid_size": 8.0, "ask": 100.95, "ask_size": 7.0, "iv": 0.3889, "open_interest": 219.0, "volume": 0.0, "delta": -0.7635, "gamma": 0.0033, "vega": 0.8164, "theta": -0.2263, "rho": -0.6989, "theo": 99.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.36, "last_trade_time": "2026-07-30T13:41:54", "percent_change": 0.0, "prev_day_close": 130.75}, {"option": "META261016C00685000", "bid": 12.95, "bid_size": 32.0, "ask": 14.0, "ask_size": 45.0, "iv": 0.3916, "open_interest": 40.0, "volume": 5.0, "delta": 0.2407, "gamma": 0.003, "vega": 0.83, "theta": -0.2161, "rho": 0.2657, "theo": 13.3668, "change": 4.955, "open": 7.4, "high": 13.72, "low": 7.4, "tick": "down", "last_trade_price": 12.08, "last_trade_time": "2026-08-03T10:38:43", "percent_change": 69.5439, "prev_day_close": 7.125}, {"option": "META261016P00685000", "bid": 101.3, "bid_size": 41.0, "ask": 106.3, "ask_size": 31.0, "iv": 0.3904, "open_interest": 1.0, "volume": 4.0, "delta": -0.777, "gamma": 0.0032, "vega": 0.7879, "theta": -0.2208, "rho": -0.6886, "theo": 103.7949, "change": -34.55, "open": 109.02, "high": 109.02, "low": 101.4, "tick": "down", "last_trade_price": 101.4, "last_trade_time": "2026-08-03T13:13:17", "percent_change": -25.4138, "prev_day_close": 135.949996948242}, {"option": "META261016C00690000", "bid": 12.2, "bid_size": 35.0, "ask": 12.9, "ask_size": 20.0, "iv": 0.3914, "open_interest": 1502.0, "volume": 36.0, "delta": 0.2286, "gamma": 0.0029, "vega": 0.8072, "theta": -0.2102, "rho": 0.2527, "theo": 12.5171, "change": 6.13, "open": 7.55, "high": 13.68, "low": 7.55, "tick": "down", "last_trade_price": 12.63, "last_trade_time": "2026-08-03T15:56:39", "percent_change": 94.3077, "prev_day_close": 6.5}, {"option": "META261016P00690000", "bid": 106.25, "bid_size": 6.0, "ask": 110.45, "ask_size": 7.0, "iv": 0.3958, "open_interest": 120.0, "volume": 1.0, "delta": -0.7899, "gamma": 0.0031, "vega": 0.7578, "theta": -0.215, "rho": -0.6849, "theo": 107.9879, "change": -33.745, "open": 107.33, "high": 107.33, "low": 107.33, "tick": "down", "last_trade_price": 107.33, "last_trade_time": "2026-08-03T10:14:42", "percent_change": -23.9199, "prev_day_close": 141.074996948242}, {"option": "META261016C00695000", "bid": 11.35, "bid_size": 24.0, "ask": 12.2, "ask_size": 30.0, "iv": 0.3924, "open_interest": 65.0, "volume": 61.0, "delta": 0.2169, "gamma": 0.0028, "vega": 0.784, "theta": -0.2044, "rho": 0.2401, "theo": 11.7199, "change": 5.75, "open": 12.7, "high": 13.5, "low": 10.6, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-08-03T13:40:06", "percent_change": 92.7419, "prev_day_close": 6.20000004768372}, {"option": "META261016P00695000", "bid": 109.75, "bid_size": 9.0, "ask": 114.65, "ask_size": 9.0, "iv": 0.3912, "open_interest": 1.0, "volume": 0.0, "delta": -0.8022, "gamma": 0.003, "vega": 0.7317, "theta": -0.2091, "rho": -0.6817, "theo": 112.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.47, "last_trade_time": "2026-07-30T11:21:24", "percent_change": 0.0, "prev_day_close": 144.675003051758}, {"option": "META261016C00700000", "bid": 10.8, "bid_size": 9.0, "ask": 11.3, "ask_size": 19.0, "iv": 0.3935, "open_interest": 3494.0, "volume": 1294.0, "delta": 0.2058, "gamma": 0.0027, "vega": 0.7601, "theta": -0.1985, "rho": 0.2278, "theo": 10.9733, "change": 5.275, "open": 6.4, "high": 12.77, "low": 6.05, "tick": "no_change", "last_trade_price": 11.05, "last_trade_time": "2026-08-03T15:57:46", "percent_change": 91.342, "prev_day_close": 5.77500009536743}, {"option": "META261016P00700000", "bid": 114.9, "bid_size": 15.0, "ask": 119.05, "ask_size": 14.0, "iv": 0.3988, "open_interest": 530.0, "volume": 2.0, "delta": -0.8142, "gamma": 0.0029, "vega": 0.7049, "theta": -0.2033, "rho": -0.6764, "theo": 116.5344, "change": -36.4, "open": 139.02, "high": 139.02, "low": 114.0, "tick": "down", "last_trade_price": 114.0, "last_trade_time": "2026-08-03T12:10:00", "percent_change": -24.2021, "prev_day_close": 150.399993896484}, {"option": "META261016C00705000", "bid": 9.95, "bid_size": 32.0, "ask": 10.8, "ask_size": 49.0, "iv": 0.3947, "open_interest": 87.0, "volume": 6.0, "delta": 0.1952, "gamma": 0.0026, "vega": 0.7363, "theta": -0.1925, "rho": 0.2161, "theo": 10.2749, "change": 5.525, "open": 10.65, "high": 11.61, "low": 9.83, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T14:59:08", "percent_change": 100.913, "prev_day_close": 5.47499990463257}, {"option": "META261016P00705000", "bid": 118.4, "bid_size": 16.0, "ask": 123.4, "ask_size": 10.0, "iv": 0.3936, "open_interest": 1.0, "volume": 0.0, "delta": -0.8257, "gamma": 0.0028, "vega": 0.6784, "theta": -0.1976, "rho": -0.6624, "theo": 120.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.69, "last_trade_time": "2026-07-30T14:14:38", "percent_change": 0.0, "prev_day_close": 153.925003051758}, {"option": "META261016C00710000", "bid": 9.35, "bid_size": 21.0, "ask": 9.95, "ask_size": 25.0, "iv": 0.3945, "open_interest": 997.0, "volume": 117.0, "delta": 0.185, "gamma": 0.0025, "vega": 0.713, "theta": -0.1866, "rho": 0.2051, "theo": 9.6212, "change": 4.945, "open": 7.15, "high": 10.62, "low": 7.15, "tick": "up", "last_trade_price": 10.07, "last_trade_time": "2026-08-03T15:45:31", "percent_change": 96.4878, "prev_day_close": 5.125}, {"option": "META261016P00710000", "bid": 122.3, "bid_size": 17.0, "ask": 127.75, "ask_size": 10.0, "iv": 0.3901, "open_interest": 72.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0028, "vega": 0.6467, "theta": -0.1919, "rho": -0.6523, "theo": 125.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.4, "last_trade_time": "2026-07-27T10:05:11", "percent_change": 0.0, "prev_day_close": 158.724998474121}, {"option": "META261016C00715000", "bid": 8.7, "bid_size": 27.0, "ask": 9.5, "ask_size": 44.0, "iv": 0.3963, "open_interest": 104.0, "volume": 65.0, "delta": 0.1754, "gamma": 0.0024, "vega": 0.69, "theta": -0.1808, "rho": 0.1946, "theo": 9.0096, "change": 5.05, "open": 5.65, "high": 10.45, "low": 5.65, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-08-03T15:35:55", "percent_change": 105.208, "prev_day_close": 4.80000019073486}, {"option": "META261016P00715000", "bid": 127.0, "bid_size": 9.0, "ask": 132.2, "ask_size": 10.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0027, "vega": 0.6169, "theta": -0.186, "rho": -0.6443, "theo": 129.7248, "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": 163.350006103516}, {"option": "META261016C00720000", "bid": 8.2, "bid_size": 31.0, "ask": 8.75, "ask_size": 46.0, "iv": 0.3969, "open_interest": 1911.0, "volume": 53.0, "delta": 0.1661, "gamma": 0.0024, "vega": 0.6669, "theta": -0.1749, "rho": 0.1845, "theo": 8.4379, "change": 3.96, "open": 5.63, "high": 9.5, "low": 4.75, "tick": "up", "last_trade_price": 8.51, "last_trade_time": "2026-08-03T15:55:43", "percent_change": 87.033, "prev_day_close": 4.54999995231628}, {"option": "META261016P00720000", "bid": 131.75, "bid_size": 14.0, "ask": 136.3, "ask_size": 20.0, "iv": 0.3927, "open_interest": 235.0, "volume": 3.0, "delta": -0.8573, "gamma": 0.0026, "vega": 0.5923, "theta": -0.1799, "rho": -0.6314, "theo": 134.2099, "change": -27.4, "open": 140.8, "high": 140.8, "low": 140.8, "tick": "down", "last_trade_price": 140.8, "last_trade_time": "2026-08-03T09:47:39", "percent_change": -16.2901, "prev_day_close": 168.200004577637}, {"option": "META261016C00725000", "bid": 7.65, "bid_size": 14.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.3972, "open_interest": 32.0, "volume": 106.0, "delta": 0.1574, "gamma": 0.0023, "vega": 0.6438, "theta": -0.1692, "rho": 0.1747, "theo": 7.9042, "change": 4.075, "open": 8.38, "high": 8.9, "low": 8.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T15:45:39", "percent_change": 96.4497, "prev_day_close": 4.22500002384186}, {"option": "META261016P00725000", "bid": 136.3, "bid_size": 16.0, "ask": 140.3, "ask_size": 10.0, "iv": 0.3889, "open_interest": 1.0, "volume": 0.0, "delta": -0.8669, "gamma": 0.0025, "vega": 0.5637, "theta": -0.1739, "rho": -0.621, "theo": 138.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.01, "last_trade_time": "2026-07-29T13:44:26", "percent_change": 0.0, "prev_day_close": 172.900001525879}, {"option": "META261016C00730000", "bid": 7.2, "bid_size": 11.0, "ask": 7.65, "ask_size": 10.0, "iv": 0.3982, "open_interest": 1250.0, "volume": 49.0, "delta": 0.1491, "gamma": 0.0022, "vega": 0.6211, "theta": -0.1635, "rho": 0.1655, "theo": 7.4064, "change": 3.6, "open": 4.52, "high": 8.3, "low": 4.52, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-03T14:40:02", "percent_change": 90.0, "prev_day_close": 3.99999988079071}, {"option": "META261016P00730000", "bid": 140.85, "bid_size": 15.0, "ask": 145.6, "ask_size": 10.0, "iv": 0.3965, "open_interest": 14.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0024, "vega": 0.5362, "theta": -0.1683, "rho": -0.5931, "theo": 143.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.46, "last_trade_time": "2026-07-31T10:05:32", "percent_change": 0.0, "prev_day_close": 178.050003051758}, {"option": "META261016C00735000", "bid": 6.65, "bid_size": 27.0, "ask": 7.35, "ask_size": 36.0, "iv": 0.4, "open_interest": 37.0, "volume": 3.0, "delta": 0.1412, "gamma": 0.0021, "vega": 0.5992, "theta": -0.158, "rho": 0.1569, "theo": 6.9418, "change": 3.87, "open": 7.52, "high": 7.62, "low": 6.75, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-08-03T11:32:52", "percent_change": 103.2, "prev_day_close": 3.75}, {"option": "META261016P00735000", "bid": 145.45, "bid_size": 18.0, "ask": 150.4, "ask_size": 13.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0024, "vega": 0.5052, "theta": -0.1625, "rho": -0.5825, "theo": 147.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.75}, {"option": "META261016C00740000", "bid": 6.3, "bid_size": 34.0, "ask": 6.7, "ask_size": 14.0, "iv": 0.3999, "open_interest": 802.0, "volume": 1259.0, "delta": 0.1337, "gamma": 0.002, "vega": 0.5779, "theta": -0.1526, "rho": 0.1488, "theo": 6.508, "change": 2.99, "open": 4.65, "high": 7.5, "low": 4.6, "tick": "no_change", "last_trade_price": 6.54, "last_trade_time": "2026-08-03T15:55:32", "percent_change": 84.2254, "prev_day_close": 3.54999995231628}, {"option": "META261016P00740000", "bid": 149.8, "bid_size": 16.0, "ask": 154.6, "ask_size": 7.0, "iv": 0.3904, "open_interest": 213.0, "volume": 1.0, "delta": -0.8934, "gamma": 0.0023, "vega": 0.4776, "theta": -0.1573, "rho": -0.5652, "theo": 152.5358, "change": -36.1, "open": 151.95, "high": 151.95, "low": 151.95, "tick": "down", "last_trade_price": 151.95, "last_trade_time": "2026-08-03T14:32:07", "percent_change": -19.197, "prev_day_close": 188.050003051758}, {"option": "META261016C00745000", "bid": 5.85, "bid_size": 26.0, "ask": 6.45, "ask_size": 29.0, "iv": 0.4021, "open_interest": 22.0, "volume": 68.0, "delta": 0.1266, "gamma": 0.0019, "vega": 0.5569, "theta": -0.1472, "rho": 0.1409, "theo": 6.1034, "change": 3.225, "open": 5.95, "high": 6.55, "low": 5.69, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-08-03T15:29:45", "percent_change": 96.9925, "prev_day_close": 3.32499992847443}, {"option": "META261016P00745000", "bid": 153.1, "bid_size": 8.0, "ask": 159.75, "ask_size": 8.0, "iv": 0.3822, "open_interest": 0.0, "volume": 1.0, "delta": -0.9014, "gamma": 0.0022, "vega": 0.4536, "theta": -0.153, "rho": -0.5514, "theo": 157.2008, "change": -36.625, "open": 156.65, "high": 156.65, "low": 156.65, "tick": "down", "last_trade_price": 156.65, "last_trade_time": "2026-08-03T14:31:26", "percent_change": -18.9497, "prev_day_close": 193.274993896484}, {"option": "META261016C00750000", "bid": 5.55, "bid_size": 20.0, "ask": 5.95, "ask_size": 29.0, "iv": 0.4028, "open_interest": 5166.0, "volume": 602.0, "delta": 0.1199, "gamma": 0.0019, "vega": 0.5361, "theta": -0.142, "rho": 0.1334, "theo": 5.7265, "change": 2.935, "open": 3.35, "high": 6.6, "low": 3.35, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T15:17:49", "percent_change": 92.733, "prev_day_close": 3.16499996185303}, {"option": "META261016P00750000", "bid": 159.25, "bid_size": 9.0, "ask": 164.65, "ask_size": 7.0, "iv": 0.4037, "open_interest": 328.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0022, "vega": 0.4278, "theta": -0.1481, "rho": -0.5303, "theo": 161.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 199.4, "last_trade_time": "2026-07-31T14:29:42", "percent_change": 0.0, "prev_day_close": 197.974998474121}, {"option": "META261016C00755000", "bid": 5.2, "bid_size": 24.0, "ask": 5.6, "ask_size": 51.0, "iv": 0.4041, "open_interest": 2926.0, "volume": 14.0, "delta": 0.1136, "gamma": 0.0018, "vega": 0.5158, "theta": -0.137, "rho": 0.1263, "theo": 5.3755, "change": 2.775, "open": 3.8, "high": 5.75, "low": 3.8, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-08-03T13:04:21", "percent_change": 93.2773, "prev_day_close": 2.97500002384186}, {"option": "META261016P00755000", "bid": 162.6, "bid_size": 6.0, "ask": 169.05, "ask_size": 6.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0021, "vega": 0.401, "theta": -0.1438, "rho": -0.4911, "theo": 166.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.475006103516}, {"option": "META261016C00760000", "bid": 4.85, "bid_size": 45.0, "ask": 5.35, "ask_size": 59.0, "iv": 0.4059, "open_interest": 4954.0, "volume": 20.0, "delta": 0.1076, "gamma": 0.0017, "vega": 0.4964, "theta": -0.1321, "rho": 0.1197, "theo": 5.0484, "change": 2.36, "open": 5.15, "high": 5.75, "low": 4.65, "tick": "no_change", "last_trade_price": 5.18, "last_trade_time": "2026-08-03T14:41:08", "percent_change": 83.6879, "prev_day_close": 2.82000005245209}, {"option": "META261016P00760000", "bid": 167.35, "bid_size": 14.0, "ask": 173.5, "ask_size": 9.0, "iv": 0.3735, "open_interest": 181.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.002, "vega": 0.3692, "theta": -0.1403, "rho": -0.4759, "theo": 171.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.72, "last_trade_time": "2026-07-31T13:35:39", "percent_change": 0.0, "prev_day_close": 207.324996948242}, {"option": "META261016C00765000", "bid": 4.6, "bid_size": 40.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.4074, "open_interest": 4579.0, "volume": 1.0, "delta": 0.1019, "gamma": 0.0016, "vega": 0.4778, "theta": -0.1274, "rho": 0.1136, "theo": 4.7434, "change": 2.44, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T10:05:23", "percent_change": 91.7293, "prev_day_close": 2.6599999666214}, {"option": "META261016P00765000", "bid": 172.15, "bid_size": 6.0, "ask": 178.6, "ask_size": 5.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.002, "vega": 0.346, "theta": -0.1365, "rho": -0.4545, "theo": 176.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.25}, {"option": "META261016C00770000", "bid": 4.3, "bid_size": 49.0, "ask": 4.7, "ask_size": 86.0, "iv": 0.4084, "open_interest": 3503.0, "volume": 31.0, "delta": 0.0966, "gamma": 0.0016, "vega": 0.4597, "theta": -0.1228, "rho": 0.1076, "theo": 4.4591, "change": 2.045, "open": 4.25, "high": 5.2, "low": 4.25, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-08-03T13:55:12", "percent_change": 81.6367, "prev_day_close": 2.50499999523163}, {"option": "META261016P00770000", "bid": 176.95, "bid_size": 7.0, "ask": 182.95, "ask_size": 6.0, "iv": 0.3614, "open_interest": 7.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0019, "vega": 0.32, "theta": -0.1325, "rho": -0.4309, "theo": 180.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.92, "last_trade_time": "2026-07-31T13:37:45", "percent_change": 0.0, "prev_day_close": 217.300003051758}, {"option": "META261016C00775000", "bid": 4.05, "bid_size": 43.0, "ask": 4.35, "ask_size": 28.0, "iv": 0.409, "open_interest": 4622.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0015, "vega": 0.4421, "theta": -0.1183, "rho": 0.102, "theo": 4.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-07-31T15:45:53", "percent_change": 0.0, "prev_day_close": 2.36500000953674}, {"option": "META261016P00775000", "bid": 181.8, "bid_size": 5.0, "ask": 188.5, "ask_size": 5.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0018, "vega": 0.2986, "theta": -0.1283, "rho": -0.4158, "theo": 185.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.574996948242}, {"option": "META261016C00780000", "bid": 3.8, "bid_size": 28.0, "ask": 4.15, "ask_size": 46.0, "iv": 0.411, "open_interest": 6072.0, "volume": 223.0, "delta": 0.0868, "gamma": 0.0014, "vega": 0.4248, "theta": -0.114, "rho": 0.0966, "theo": 3.9476, "change": 1.92, "open": 2.85, "high": 4.54, "low": 2.85, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-08-03T15:27:02", "percent_change": 84.9557, "prev_day_close": 2.25999999046326}, {"option": "META261016P00780000", "bid": 186.65, "bid_size": 6.0, "ask": 193.05, "ask_size": 7.0, "iv": 0.3663, "open_interest": 32.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0018, "vega": 0.2783, "theta": -0.1235, "rho": -0.3934, "theo": 190.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.75, "last_trade_time": "2026-07-16T12:40:27", "percent_change": 0.0, "prev_day_close": 227.349998474121}, {"option": "META261016C00785000", "bid": 3.6, "bid_size": 28.0, "ask": 4.0, "ask_size": 49.0, "iv": 0.4138, "open_interest": 18.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0014, "vega": 0.4083, "theta": -0.1099, "rho": 0.0916, "theo": 3.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-07-30T11:03:45", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "META261016P00785000", "bid": 191.5, "bid_size": 6.0, "ask": 197.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0017, "vega": 0.2542, "theta": -0.1181, "rho": -0.3291, "theo": 195.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.649993896484}, {"option": "META261016C00790000", "bid": 3.4, "bid_size": 22.0, "ask": 3.65, "ask_size": 35.0, "iv": 0.4138, "open_interest": 2106.0, "volume": 10.0, "delta": 0.0781, "gamma": 0.0013, "vega": 0.3925, "theta": -0.1059, "rho": 0.087, "theo": 3.504, "change": 1.475, "open": 2.7, "high": 4.05, "low": 2.7, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:58:46", "percent_change": 72.8395, "prev_day_close": 2.02500003576279}, {"option": "META261016P00790000", "bid": 196.35, "bid_size": 6.0, "ask": 202.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0016, "vega": 0.2208, "theta": -0.1131, "rho": -0.2914, "theo": 200.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 242.72, "last_trade_time": "2026-07-31T09:48:18", "percent_change": 0.0, "prev_day_close": 237.375}, {"option": "META261016C00795000", "bid": 3.2, "bid_size": 31.0, "ask": 3.55, "ask_size": 35.0, "iv": 0.4167, "open_interest": 30.0, "volume": 1.0, "delta": 0.0741, "gamma": 0.0013, "vega": 0.3775, "theta": -0.1021, "rho": 0.0826, "theo": 3.3043, "change": 1.63, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-08-03T15:35:12", "percent_change": 84.8958, "prev_day_close": 1.91999995708466}, {"option": "META261016P00795000", "bid": 201.25, "bid_size": 5.0, "ask": 207.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0016, "vega": 0.1934, "theta": -0.1129, "rho": -0.2838, "theo": 205.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.5}, {"option": "META261016C00800000", "bid": 2.99, "bid_size": 62.0, "ask": 3.25, "ask_size": 58.0, "iv": 0.4164, "open_interest": 3203.0, "volume": 382.0, "delta": 0.0704, "gamma": 0.0012, "vega": 0.3631, "theta": -0.0984, "rho": 0.0784, "theo": 3.118, "change": 1.36, "open": 2.45, "high": 3.65, "low": 2.45, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-08-03T15:56:29", "percent_change": 74.7253, "prev_day_close": 1.81999999284744}, {"option": "META261016P00800000", "bid": 206.2, "bid_size": 6.0, "ask": 211.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 7.0, "delta": -0.9681, "gamma": 0.0015, "vega": 0.175, "theta": -0.1105, "rho": -0.2473, "theo": 210.1454, "change": -41.345, "open": 210.44, "high": 210.6, "low": 205.98, "tick": "down", "last_trade_price": 205.98, "last_trade_time": "2026-08-03T11:24:39", "percent_change": -16.7169, "prev_day_close": 247.324996948242}, {"option": "META261016C00805000", "bid": 2.86, "bid_size": 26.0, "ask": 3.1, "ask_size": 38.0, "iv": 0.419, "open_interest": 2913.0, "volume": 2.0, "delta": 0.0668, "gamma": 0.0012, "vega": 0.3492, "theta": -0.0949, "rho": 0.0745, "theo": 2.9442, "change": 1.405, "open": 2.63, "high": 3.12, "low": 2.63, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-08-03T13:12:38", "percent_change": 81.9242, "prev_day_close": 1.7150000333786}, {"option": "META261016P00805000", "bid": 211.1, "bid_size": 5.0, "ask": 217.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0015, "vega": 0.1572, "theta": -0.1055, "rho": -0.242, "theo": 215.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.5}, {"option": "META261016C00810000", "bid": 2.68, "bid_size": 27.0, "ask": 2.87, "ask_size": 15.0, "iv": 0.4193, "open_interest": 2706.0, "volume": 2.0, "delta": 0.0635, "gamma": 0.0011, "vega": 0.3356, "theta": -0.0915, "rho": 0.0707, "theo": 2.7822, "change": 1.23, "open": 2.81, "high": 2.86, "low": 2.81, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-08-03T14:01:29", "percent_change": 75.4601, "prev_day_close": 1.62999999523163}, {"option": "META261016P00810000", "bid": 216.05, "bid_size": 5.0, "ask": 222.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0014, "vega": 0.1448, "theta": -0.1006, "rho": -0.2259, "theo": 219.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.15, "last_trade_time": "2026-07-13T11:40:01", "percent_change": 0.0, "prev_day_close": 257.550003051758}, {"option": "META261016C00815000", "bid": 2.53, "bid_size": 28.0, "ask": 2.76, "ask_size": 30.0, "iv": 0.4216, "open_interest": 4734.0, "volume": 1.0, "delta": 0.0604, "gamma": 0.0011, "vega": 0.3225, "theta": -0.0882, "rho": 0.0672, "theo": 2.6311, "change": 1.35, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T09:54:45", "percent_change": 87.0968, "prev_day_close": 1.55000001192093}, {"option": "META261016P00815000", "bid": 220.0, "bid_size": 2.0, "ask": 228.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0014, "vega": 0.134, "theta": -0.0957, "rho": -0.2166, "theo": 224.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.574996948242}, {"option": "META261016C00820000", "bid": 2.38, "bid_size": 28.0, "ask": 2.62, "ask_size": 55.0, "iv": 0.4232, "open_interest": 2772.0, "volume": 26.0, "delta": 0.0574, "gamma": 0.001, "vega": 0.3101, "theta": -0.0851, "rho": 0.0639, "theo": 2.4901, "change": 1.1, "open": 2.75, "high": 2.75, "low": 2.62, "tick": "no_change", "last_trade_price": 2.62, "last_trade_time": "2026-08-03T15:03:36", "percent_change": 72.3684, "prev_day_close": 1.51999998092651}, {"option": "META261016P00820000", "bid": 225.4, "bid_size": 5.0, "ask": 232.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0013, "vega": 0.1179, "theta": -0.0884, "rho": -0.155, "theo": 229.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.45, "last_trade_time": "2026-05-27T15:01:46", "percent_change": 0.0, "prev_day_close": 267.375}, {"option": "META261016C00825000", "bid": 2.24, "bid_size": 46.0, "ask": 2.48, "ask_size": 28.0, "iv": 0.4246, "open_interest": 4623.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.001, "vega": 0.2983, "theta": -0.0821, "rho": 0.0608, "theo": 2.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-07-31T14:20:51", "percent_change": 0.0, "prev_day_close": 1.46000003814697}, {"option": "META261016P00825000", "bid": 230.45, "bid_size": 1.0, "ask": 237.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0012, "vega": 0.0944, "theta": -0.0771, "rho": -0.0991, "theo": 234.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.450012207031}, {"option": "META261016C00830000", "bid": 2.11, "bid_size": 43.0, "ask": 2.35, "ask_size": 36.0, "iv": 0.4261, "open_interest": 5974.0, "volume": 28.0, "delta": 0.052, "gamma": 0.0009, "vega": 0.2871, "theta": -0.0792, "rho": 0.0579, "theo": 2.2349, "change": 0.96, "open": 2.0, "high": 2.6, "low": 1.96, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-08-03T15:03:34", "percent_change": 70.073, "prev_day_close": 1.37000000476837}, {"option": "META261016P00830000", "bid": 235.4, "bid_size": 5.0, "ask": 242.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0011, "vega": 0.0607, "theta": -0.0623, "rho": 0.0, "theo": 239.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.35, "last_trade_time": "2026-06-11T13:04:28", "percent_change": 0.0, "prev_day_close": 277.375}, {"option": "META261016C00835000", "bid": 1.96, "bid_size": 28.0, "ask": 2.29, "ask_size": 28.0, "iv": 0.4282, "open_interest": 22.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0009, "vega": 0.2764, "theta": -0.0764, "rho": 0.0552, "theo": 2.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-07-29T15:31:24", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "META261016P00835000", "bid": 240.1, "bid_size": 1.0, "ask": 248.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0009, "vega": 0.0236, "theta": -0.0623, "rho": 0.0, "theo": 244.825, "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": 282.425003051758}, {"option": "META261016C00840000", "bid": 1.88, "bid_size": 27.0, "ask": 2.13, "ask_size": 35.0, "iv": 0.4295, "open_interest": 857.0, "volume": 22.0, "delta": 0.0472, "gamma": 0.0009, "vega": 0.2661, "theta": -0.0738, "rho": 0.0526, "theo": 2.0115, "change": 0.79, "open": 2.09, "high": 2.1, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-08-03T15:01:31", "percent_change": 61.2403, "prev_day_close": 1.29000002145767}, {"option": "META261016P00840000", "bid": 245.4, "bid_size": 1.0, "ask": 253.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0007, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 249.825, "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": 287.475006103516}, {"option": "META261016C00845000", "bid": 1.7, "bid_size": 50.0, "ask": 2.07, "ask_size": 80.0, "iv": 0.4305, "open_interest": 1.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0008, "vega": 0.2561, "theta": -0.0713, "rho": 0.0501, "theo": 1.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-07-23T13:09:36", "percent_change": 0.0, "prev_day_close": 1.18000000715256}, {"option": "META261016P00845000", "bid": 250.05, "bid_size": 1.0, "ask": 257.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0005, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 254.825, "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": 292.524993896484}, {"option": "META261016C00850000", "bid": 1.68, "bid_size": 59.0, "ask": 1.94, "ask_size": 67.0, "iv": 0.4331, "open_interest": 1400.0, "volume": 11.0, "delta": 0.0429, "gamma": 0.0008, "vega": 0.2465, "theta": -0.0689, "rho": 0.0477, "theo": 1.8158, "change": 0.8, "open": 1.84, "high": 1.95, "low": 1.84, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T14:44:14", "percent_change": 69.5652, "prev_day_close": 1.14999997615814}, {"option": "META261016P00850000", "bid": 255.55, "bid_size": 5.0, "ask": 262.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0004, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 259.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.35, "last_trade_time": "2026-07-31T14:48:18", "percent_change": 0.0, "prev_day_close": 297.350006103516}, {"option": "META261016C00855000", "bid": 1.51, "bid_size": 85.0, "ask": 1.89, "ask_size": 82.0, "iv": 0.434, "open_interest": 11.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0008, "vega": 0.2373, "theta": -0.0665, "rho": 0.0455, "theo": 1.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-07-27T10:34:15", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "META261016P00855000", "bid": 260.5, "bid_size": 1.0, "ask": 268.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0003, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 264.825, "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": 302.5}, {"option": "META261016C00860000", "bid": 1.5, "bid_size": 33.0, "ask": 1.77, "ask_size": 42.0, "iv": 0.4366, "open_interest": 962.0, "volume": 2.0, "delta": 0.0391, "gamma": 0.0007, "vega": 0.2286, "theta": -0.0643, "rho": 0.0435, "theo": 1.6439, "change": 0.79, "open": 1.6, "high": 1.83, "low": 1.6, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-08-03T11:26:42", "percent_change": 75.9615, "prev_day_close": 1.03999999165535}, {"option": "META261016P00860000", "bid": 265.0, "bid_size": 6.0, "ask": 272.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 269.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.55, "last_trade_time": "2026-04-17T13:31:43", "percent_change": 0.0, "prev_day_close": 307.375}, {"option": "META261016C00865000", "bid": 1.39, "bid_size": 68.0, "ask": 1.72, "ask_size": 63.0, "iv": 0.4384, "open_interest": 1.0, "volume": 2.0, "delta": 0.0374, "gamma": 0.0007, "vega": 0.2203, "theta": -0.0622, "rho": 0.0415, "theo": 1.5657, "change": 0.7, "open": 1.99, "high": 1.99, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T12:09:41", "percent_change": 70.0, "prev_day_close": 1.0}, {"option": "META261016P00865000", "bid": 270.0, "bid_size": 6.0, "ask": 277.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 274.825, "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": 312.475006103516}, {"option": "META261016C00870000", "bid": 1.41, "bid_size": 24.0, "ask": 1.61, "ask_size": 28.0, "iv": 0.4416, "open_interest": 1036.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0007, "vega": 0.2125, "theta": -0.0601, "rho": 0.0397, "theo": 1.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-07-30T14:44:27", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "META261016P00870000", "bid": 275.35, "bid_size": 1.0, "ask": 282.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 279.825, "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": 317.574996948242}, {"option": "META261016C00875000", "bid": 1.25, "bid_size": 26.0, "ask": 1.58, "ask_size": 22.0, "iv": 0.4422, "open_interest": 4.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0006, "vega": 0.205, "theta": -0.0582, "rho": 0.038, "theo": 1.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-07-27T13:57:24", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "META261016P00875000", "bid": 280.05, "bid_size": 1.0, "ask": 287.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 284.825, "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": 322.475006103516}, {"option": "META261016C00880000", "bid": 1.18, "bid_size": 27.0, "ask": 1.51, "ask_size": 27.0, "iv": 0.4438, "open_interest": 205.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0006, "vega": 0.1978, "theta": -0.0563, "rho": 0.0363, "theo": 1.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-07-30T12:30:45", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "META261016P00880000", "bid": 285.35, "bid_size": 6.0, "ask": 292.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 289.825, "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": 327.449996948242}, {"option": "META261016C00885000", "bid": 1.12, "bid_size": 37.0, "ask": 1.43, "ask_size": 37.0, "iv": 0.4452, "open_interest": 1.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0006, "vega": 0.1908, "theta": -0.0545, "rho": 0.0348, "theo": 1.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-07-22T15:34:26", "percent_change": 0.0, "prev_day_close": 0.865000009536743}, {"option": "META261016P00885000", "bid": 290.25, "bid_size": 1.0, "ask": 297.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 294.825, "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": 332.425003051758}, {"option": "META261016C00890000", "bid": 1.06, "bid_size": 93.0, "ask": 1.39, "ask_size": 137.0, "iv": 0.4475, "open_interest": 205.0, "volume": 4.0, "delta": 0.03, "gamma": 0.0006, "vega": 0.1841, "theta": -0.0528, "rho": 0.0332, "theo": 1.2391, "change": 0.44, "open": 1.35, "high": 1.4, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-08-03T13:58:24", "percent_change": 55.6962, "prev_day_close": 0.790000021457672}, {"option": "META261016P00890000", "bid": 295.35, "bid_size": 1.0, "ask": 302.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 299.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.3, "last_trade_time": "2026-07-14T12:36:59", "percent_change": 0.0, "prev_day_close": 337.350006103516}, {"option": "META261016C00895000", "bid": 1.01, "bid_size": 96.0, "ask": 1.34, "ask_size": 91.0, "iv": 0.4497, "open_interest": 4.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0005, "vega": 0.1776, "theta": -0.0511, "rho": 0.0318, "theo": 1.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-07-30T10:33:36", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "META261016P00895000", "bid": 300.35, "bid_size": 5.0, "ask": 307.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 304.825, "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": 342.400009155273}, {"option": "META261016C00900000", "bid": 1.01, "bid_size": 66.0, "ask": 1.23, "ask_size": 30.0, "iv": 0.4513, "open_interest": 2887.0, "volume": 8.0, "delta": 0.0275, "gamma": 0.0005, "vega": 0.1714, "theta": -0.0495, "rho": 0.0305, "theo": 1.1335, "change": 0.455, "open": 1.29, "high": 1.29, "low": 1.16, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-03T15:31:16", "percent_change": 59.4771, "prev_day_close": 0.764999985694885}, {"option": "META261016P00900000", "bid": 305.5, "bid_size": 5.0, "ask": 312.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 309.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.0, "last_trade_time": "2026-07-22T09:31:59", "percent_change": 0.0, "prev_day_close": 347.5}, {"option": "META261016C00905000", "bid": 0.9, "bid_size": 28.0, "ask": 1.23, "ask_size": 28.0, "iv": 0.4528, "open_interest": 6.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0005, "vega": 0.1656, "theta": -0.048, "rho": 0.0292, "theo": 1.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-07-30T14:48:01", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "META261016P00905000", "bid": 310.35, "bid_size": 5.0, "ask": 317.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 314.825, "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": 352.5}, {"option": "META261016C00910000", "bid": 1.0, "bid_size": 1.0, "ask": 1.19, "ask_size": 28.0, "iv": 0.4596, "open_interest": 214.0, "volume": 1.0, "delta": 0.0254, "gamma": 0.0005, "vega": 0.16, "theta": -0.0466, "rho": 0.0281, "theo": 1.0393, "change": 0.38, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-08-03T11:18:24", "percent_change": 54.2857, "prev_day_close": 0.699999988079071}, {"option": "META261016P00910000", "bid": 315.35, "bid_size": 5.0, "ask": 322.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 319.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.16, "last_trade_time": "2026-07-24T14:49:42", "percent_change": 0.0, "prev_day_close": 357.475006103516}, {"option": "META261016C00915000", "bid": 0.87, "bid_size": 28.0, "ask": 1.14, "ask_size": 28.0, "iv": 0.4585, "open_interest": 10.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0005, "vega": 0.1547, "theta": -0.0452, "rho": 0.027, "theo": 0.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-07-23T10:48:09", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "META261016P00915000", "bid": 320.2, "bid_size": 1.0, "ask": 327.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 324.825, "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": 362.424987792969}, {"option": "META261016C00920000", "bid": 0.81, "bid_size": 43.0, "ask": 1.09, "ask_size": 42.0, "iv": 0.4595, "open_interest": 103.0, "volume": 10.0, "delta": 0.0234, "gamma": 0.0004, "vega": 0.1496, "theta": -0.0438, "rho": 0.0259, "theo": 0.955, "change": 0.215, "open": 1.01, "high": 1.01, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T14:15:31", "percent_change": 29.2517, "prev_day_close": 0.735000014305115}, {"option": "META261016P00920000", "bid": 325.35, "bid_size": 5.0, "ask": 332.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 329.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.79, "last_trade_time": "2026-07-21T15:54:02", "percent_change": 0.0, "prev_day_close": 367.425003051758}, {"option": "META261016C00925000", "bid": 0.75, "bid_size": 59.0, "ask": 1.06, "ask_size": 48.0, "iv": 0.461, "open_interest": 0.0, "volume": 9.0, "delta": 0.0225, "gamma": 0.0004, "vega": 0.1447, "theta": -0.0425, "rho": 0.0249, "theo": 0.9161, "change": 0.33, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-08-03T12:09:01", "percent_change": 47.8261, "prev_day_close": 0.689999997615814}, {"option": "META261016P00925000", "bid": 330.35, "bid_size": 5.0, "ask": 337.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 334.825, "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": 372.550003051758}, {"option": "META261016C00930000", "bid": 0.77, "bid_size": 70.0, "ask": 1.0, "ask_size": 42.0, "iv": 0.4642, "open_interest": 216.0, "volume": 19.0, "delta": 0.0216, "gamma": 0.0004, "vega": 0.14, "theta": -0.0412, "rho": 0.0239, "theo": 0.8792, "change": 0.34, "open": 1.01, "high": 1.04, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:31:36", "percent_change": 55.7377, "prev_day_close": 0.610000014305115}, {"option": "META261016P00930000", "bid": 335.0, "bid_size": 5.0, "ask": 342.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 339.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.91, "last_trade_time": "2026-07-21T13:35:56", "percent_change": 0.0, "prev_day_close": 377.400009155273}, {"option": "META261016C00935000", "bid": 0.69, "bid_size": 28.0, "ask": 0.98, "ask_size": 68.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0004, "vega": 0.1355, "theta": -0.04, "rho": 0.023, "theo": 0.8443, "change": 0.0, "open": 0.0, "high": 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": "META261016P00935000", "bid": 340.35, "bid_size": 1.0, "ask": 347.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 344.825, "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": 382.475006103516}, {"option": "META261016C00940000", "bid": 0.71, "bid_size": 65.0, "ask": 0.9, "ask_size": 28.0, "iv": 0.4671, "open_interest": 88.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0004, "vega": 0.1311, "theta": -0.0389, "rho": 0.0221, "theo": 0.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-07-20T15:33:46", "percent_change": 0.0, "prev_day_close": 0.584999993443489}, {"option": "META261016P00940000", "bid": 345.35, "bid_size": 1.0, "ask": 352.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 349.825, "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": 387.350006103516}, {"option": "META261016C00945000", "bid": 0.62, "bid_size": 69.0, "ask": 0.89, "ask_size": 34.0, "iv": 0.4674, "open_interest": 0.0, "volume": 3.0, "delta": 0.0192, "gamma": 0.0004, "vega": 0.1268, "theta": -0.0378, "rho": 0.0212, "theo": 0.7797, "change": 0.265, "open": 0.6, "high": 0.8, "low": 0.6, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T12:06:18", "percent_change": 49.5327, "prev_day_close": 0.535000011324882}, {"option": "META261016P00945000", "bid": 350.2, "bid_size": 6.0, "ask": 357.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 354.825, "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": 392.475006103516}, {"option": "META261016C00950000", "bid": 0.67, "bid_size": 45.0, "ask": 0.85, "ask_size": 52.0, "iv": 0.4723, "open_interest": 674.0, "volume": 5.0, "delta": 0.0185, "gamma": 0.0004, "vega": 0.1228, "theta": -0.0367, "rho": 0.0204, "theo": 0.7499, "change": 0.245, "open": 0.71, "high": 0.88, "low": 0.71, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-03T15:50:33", "percent_change": 46.6667, "prev_day_close": 0.524999991059303}, {"option": "META261016P00950000", "bid": 355.4, "bid_size": 5.0, "ask": 362.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 359.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 343.58, "last_trade_time": "2026-03-23T15:34:19", "percent_change": 0.0, "prev_day_close": 397.475006103516}, {"option": "META261016C00955000", "bid": 0.58, "bid_size": 54.0, "ask": 0.86, "ask_size": 30.0, "iv": 0.4732, "open_interest": 0.0, "volume": 2.0, "delta": 0.0178, "gamma": 0.0004, "vega": 0.1189, "theta": -0.0357, "rho": 0.0197, "theo": 0.7215, "change": 0.25, "open": 0.74, "high": 0.78, "low": 0.74, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-03T13:59:17", "percent_change": 47.1698, "prev_day_close": 0.529999986290932}, {"option": "META261016P00955000", "bid": 360.4, "bid_size": 1.0, "ask": 367.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 364.825, "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": 402.375}, {"option": "META261016C00960000", "bid": 0.55, "bid_size": 93.0, "ask": 0.83, "ask_size": 94.0, "iv": 0.4749, "open_interest": 51.0, "volume": 2.0, "delta": 0.0172, "gamma": 0.0003, "vega": 0.1152, "theta": -0.0347, "rho": 0.0189, "theo": 0.6945, "change": 0.19, "open": 0.73, "high": 0.73, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-03T13:59:17", "percent_change": 36.5385, "prev_day_close": 0.519999995827675}, {"option": "META261016P00960000", "bid": 365.35, "bid_size": 1.0, "ask": 372.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 369.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.9, "last_trade_time": "2026-07-15T10:35:24", "percent_change": 0.0, "prev_day_close": 407.375}, {"option": "META261016C00965000", "bid": 0.46, "bid_size": 69.0, "ask": 0.86, "ask_size": 43.0, "iv": 0.4764, "open_interest": 21.0, "volume": 2.0, "delta": 0.0166, "gamma": 0.0003, "vega": 0.1116, "theta": -0.0337, "rho": 0.0183, "theo": 0.6687, "change": 0.215, "open": 0.73, "high": 0.73, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-03T13:58:33", "percent_change": 43.4343, "prev_day_close": 0.495000004768372}, {"option": "META261016P00965000", "bid": 370.35, "bid_size": 1.0, "ask": 377.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 374.825, "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": 412.400009155273}, {"option": "META261016C00970000", "bid": 0.55, "bid_size": 41.0, "ask": 0.71, "ask_size": 39.0, "iv": 0.4777, "open_interest": 82.0, "volume": 12.0, "delta": 0.016, "gamma": 0.0003, "vega": 0.1082, "theta": -0.0328, "rho": 0.0176, "theo": 0.6442, "change": 0.145, "open": 0.6, "high": 0.81, "low": 0.6, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T13:58:33", "percent_change": 29.2929, "prev_day_close": 0.495000004768372}, {"option": "META261016P00970000", "bid": 375.55, "bid_size": 5.0, "ask": 382.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 379.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.25, "last_trade_time": "2026-07-16T15:49:10", "percent_change": 0.0, "prev_day_close": 417.400009155273}, {"option": "META261016C00975000", "bid": 0.54, "bid_size": 25.0, "ask": 0.7, "ask_size": 23.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0003, "vega": 0.105, "theta": -0.0319, "rho": 0.017, "theo": 0.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "META261016P00975000", "bid": 380.35, "bid_size": 1.0, "ask": 387.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 384.825, "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": 422.725006103516}, {"option": "META261016C00980000", "bid": 0.51, "bid_size": 29.0, "ask": 0.79, "ask_size": 24.0, "iv": 0.4881, "open_interest": 134.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0003, "vega": 0.1018, "theta": -0.031, "rho": 0.0164, "theo": 0.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-07-30T15:51:15", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "META261016P00980000", "bid": 385.25, "bid_size": 5.0, "ask": 392.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 389.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.65, "last_trade_time": "2026-07-20T14:06:18", "percent_change": 0.0, "prev_day_close": 427.350006103516}, {"option": "META261016C00990000", "bid": 0.48, "bid_size": 15.0, "ask": 0.61, "ask_size": 51.0, "iv": 0.4854, "open_interest": 116.0, "volume": 2.0, "delta": 0.0138, "gamma": 0.0003, "vega": 0.0959, "theta": -0.0294, "rho": 0.0153, "theo": 0.5569, "change": 0.11, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T15:35:51", "percent_change": 26.8293, "prev_day_close": 0.410000011324882}, {"option": "META261016P00990000", "bid": 395.4, "bid_size": 5.0, "ask": 402.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 399.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 342.9, "last_trade_time": "2026-07-20T14:04:48", "percent_change": 0.0, "prev_day_close": 437.5}, {"option": "META261016C01000000", "bid": 0.36, "bid_size": 29.0, "ask": 0.55, "ask_size": 22.0, "iv": 0.4826, "open_interest": 616.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0002, "vega": 0.0903, "theta": -0.0279, "rho": 0.0142, "theo": 0.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-07-31T12:11:13", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "META261016P01000000", "bid": 405.35, "bid_size": 5.0, "ask": 412.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 409.825, "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": 447.449996948242}, {"option": "META261016C01010000", "bid": 0.31, "bid_size": 101.0, "ask": 0.66, "ask_size": 83.0, "iv": 0.4943, "open_interest": 30.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0002, "vega": 0.0851, "theta": -0.0264, "rho": 0.0133, "theo": 0.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-07-27T11:45:11", "percent_change": 0.0, "prev_day_close": 0.374999992549419}, {"option": "META261016P01010000", "bid": 415.0, "bid_size": 2.0, "ask": 422.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 419.825, "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": 457.575012207031}, {"option": "META261016C01020000", "bid": 0.35, "bid_size": 28.0, "ask": 0.49, "ask_size": 22.0, "iv": 0.4935, "open_interest": 22.0, "volume": 7.0, "delta": 0.0113, "gamma": 0.0002, "vega": 0.0802, "theta": -0.0251, "rho": 0.0124, "theo": 0.4525, "change": 0.045, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T12:11:10", "percent_change": 12.6761, "prev_day_close": 0.354999996721745}, {"option": "META261016P01020000", "bid": 425.4, "bid_size": 5.0, "ask": 432.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 429.825, "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": 467.425003051758}, {"option": "META261016C01030000", "bid": 0.25, "bid_size": 47.0, "ask": 0.45, "ask_size": 17.0, "iv": 0.4906, "open_interest": 42.0, "volume": 5.0, "delta": 0.0106, "gamma": 0.0002, "vega": 0.0758, "theta": -0.0239, "rho": 0.0116, "theo": 0.4233, "change": 0.12, "open": 0.46, "high": 0.46, "low": 0.43, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T12:11:18", "percent_change": 36.3636, "prev_day_close": 0.329999998211861}, {"option": "META261016P01030000", "bid": 435.55, "bid_size": 5.0, "ask": 442.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 439.825, "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": 477.350006103516}, {"option": "META261016C01040000", "bid": 0.24, "bid_size": 55.0, "ask": 0.56, "ask_size": 40.0, "iv": 0.5057, "open_interest": 136.0, "volume": 2.0, "delta": 0.0099, "gamma": 0.0002, "vega": 0.0717, "theta": -0.0227, "rho": 0.0109, "theo": 0.3965, "change": 0.165, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T12:10:02", "percent_change": 54.0984, "prev_day_close": 0.304999999701977}, {"option": "META261016P01040000", "bid": 445.0, "bid_size": 2.0, "ask": 452.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 449.825, "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": 487.350006103516}, {"option": "META261016C01050000", "bid": 0.22, "bid_size": 86.0, "ask": 0.53, "ask_size": 79.0, "iv": 0.5093, "open_interest": 88.0, "volume": 1.0, "delta": 0.0093, "gamma": 0.0002, "vega": 0.0678, "theta": -0.0216, "rho": 0.0102, "theo": 0.3717, "change": 0.06, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T10:34:32", "percent_change": 20.6897, "prev_day_close": 0.290000006556511}, {"option": "META261016P01050000", "bid": 455.0, "bid_size": 5.0, "ask": 462.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 459.825, "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": 497.425003051758}, {"option": "META261016C01060000", "bid": 0.19, "bid_size": 102.0, "ask": 0.5, "ask_size": 86.0, "iv": 0.5117, "open_interest": 72.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0002, "vega": 0.0643, "theta": -0.0206, "rho": 0.0096, "theo": 0.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-07-23T11:40:32", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "META261016P01060000", "bid": 465.0, "bid_size": 2.0, "ask": 472.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 469.825, "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": 507.400009155273}, {"option": "META261016C01070000", "bid": 0.29, "bid_size": 1.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.5145, "open_interest": 22.0, "volume": 1.0, "delta": 0.0082, "gamma": 0.0002, "vega": 0.0609, "theta": -0.0196, "rho": 0.009, "theo": 0.3278, "change": 0.055, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T12:10:53", "percent_change": 20.7547, "prev_day_close": 0.265000008046627}, {"option": "META261016P01070000", "bid": 475.5, "bid_size": 5.0, "ask": 482.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 479.825, "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": 517.399993896484}, {"option": "META261016C01080000", "bid": 0.22, "bid_size": 18.0, "ask": 0.37, "ask_size": 40.0, "iv": 0.5168, "open_interest": 32.0, "volume": 2.0, "delta": 0.0077, "gamma": 0.0001, "vega": 0.0576, "theta": -0.0187, "rho": 0.0084, "theo": 0.3083, "change": 0.105, "open": 0.26, "high": 0.35, "low": 0.26, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T12:11:00", "percent_change": 42.8571, "prev_day_close": 0.244999997317791}, {"option": "META261016P01080000", "bid": 485.0, "bid_size": 5.0, "ask": 492.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 489.825, "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": 527.450012207031}, {"option": "META261016C01090000", "bid": 0.16, "bid_size": 133.0, "ask": 0.44, "ask_size": 59.0, "iv": 0.5247, "open_interest": 27.0, "volume": 1.0, "delta": 0.0073, "gamma": 0.0001, "vega": 0.0546, "theta": -0.0178, "rho": 0.0079, "theo": 0.2903, "change": 0.07, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T12:31:38", "percent_change": 30.4348, "prev_day_close": 0.230000007897615}, {"option": "META261016P01090000", "bid": 495.5, "bid_size": 5.0, "ask": 502.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 499.825, "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": 537.575012207031}, {"option": "META261016C01100000", "bid": 0.18, "bid_size": 49.0, "ask": 0.33, "ask_size": 22.0, "iv": 0.5285, "open_interest": 90.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0001, "vega": 0.0518, "theta": -0.017, "rho": 0.0075, "theo": 0.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-30T13:10:18", "percent_change": 0.0, "prev_day_close": 0.220000006258488}, {"option": "META261016P01100000", "bid": 505.35, "bid_size": 5.0, "ask": 512.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 509.825, "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": 547.524993896484}, {"option": "META261016C01110000", "bid": 0.1, "bid_size": 28.0, "ask": 0.4, "ask_size": 22.0, "iv": 0.5278, "open_interest": 41.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0001, "vega": 0.0493, "theta": -0.0162, "rho": 0.0071, "theo": 0.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-07-29T11:54:24", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "META261016P01110000", "bid": 515.35, "bid_size": 5.0, "ask": 522.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 519.825, "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": 557.424987792969}, {"option": "META261016C01120000", "bid": 0.13, "bid_size": 36.0, "ask": 0.39, "ask_size": 33.0, "iv": 0.5366, "open_interest": 17.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0001, "vega": 0.0468, "theta": -0.0155, "rho": 0.0067, "theo": 0.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-30T11:04:56", "percent_change": 0.0, "prev_day_close": 0.205000001937151}, {"option": "META261016P01120000", "bid": 525.0, "bid_size": 2.0, "ask": 532.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 529.825, "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": 567.424987792969}, {"option": "META261016C01130000", "bid": 0.23, "bid_size": 3.0, "ask": 0.29, "ask_size": 28.0, "iv": 0.5431, "open_interest": 171.0, "volume": 3.0, "delta": 0.0058, "gamma": 0.0001, "vega": 0.0446, "theta": -0.0148, "rho": 0.0063, "theo": 0.23, "change": 0.03, "open": 0.38, "high": 0.38, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T12:34:43", "percent_change": 15.0, "prev_day_close": 0.200000006705523}, {"option": "META261016P01130000", "bid": 535.4, "bid_size": 5.0, "ask": 542.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 539.825, "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": 577.424987792969}, {"option": "META261016C01140000", "bid": 0.07, "bid_size": 64.0, "ask": 0.36, "ask_size": 54.0, "iv": 0.5389, "open_interest": 5.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0001, "vega": 0.0424, "theta": -0.0142, "rho": 0.006, "theo": 0.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-29T10:35:36", "percent_change": 0.0, "prev_day_close": 0.18499999679625}, {"option": "META261016P01140000", "bid": 545.35, "bid_size": 5.0, "ask": 552.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 549.825, "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": 587.350006103516}, {"option": "META261016C01150000", "bid": 0.08, "bid_size": 22.0, "ask": 0.35, "ask_size": 33.0, "iv": 0.5452, "open_interest": 21.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0001, "vega": 0.0404, "theta": -0.0136, "rho": 0.0056, "theo": 0.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-30T11:19:43", "percent_change": 0.0, "prev_day_close": 0.19000000692904}, {"option": "META261016P01150000", "bid": 555.0, "bid_size": 2.0, "ask": 562.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 559.825, "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": 597.424987792969}, {"option": "META261016C01160000", "bid": 0.05, "bid_size": 38.0, "ask": 0.33, "ask_size": 36.0, "iv": 0.5446, "open_interest": 11.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0001, "vega": 0.0385, "theta": -0.013, "rho": 0.0053, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-07-29T11:57:24", "percent_change": 0.0, "prev_day_close": 0.210000002756715}, {"option": "META261016P01160000", "bid": 565.35, "bid_size": 6.0, "ask": 572.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 569.825, "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": 607.574981689453}, {"option": "META261016C01170000", "bid": 0.07, "bid_size": 49.0, "ask": 0.37, "ask_size": 54.0, "iv": 0.5588, "open_interest": 23.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0001, "vega": 0.0366, "theta": -0.0124, "rho": 0.005, "theo": 0.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-07-31T14:17:20", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "META261016P01170000", "bid": 575.35, "bid_size": 6.0, "ask": 582.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 579.825, "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": 617.474975585938}, {"option": "META261016C01180000", "bid": 0.06, "bid_size": 101.0, "ask": 0.45, "ask_size": 109.0, "iv": 0.5735, "open_interest": 85.0, "volume": 5.0, "delta": 0.0044, "gamma": 0.0001, "vega": 0.0349, "theta": -0.0119, "rho": 0.0048, "theo": 0.1749, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T12:36:36", "percent_change": -11.1111, "prev_day_close": 0.224999993108213}, {"option": "META261016P01180000", "bid": 585.35, "bid_size": 5.0, "ask": 592.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 589.825, "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": 627.375}, {"option": "META261016C01190000", "bid": 0.06, "bid_size": 109.0, "ask": 0.52, "ask_size": 64.0, "iv": 0.5874, "open_interest": 86.0, "volume": 2.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0333, "theta": -0.0114, "rho": 0.0045, "theo": 0.1659, "change": 0.03, "open": 0.13, "high": 0.2, "low": 0.13, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T09:56:02", "percent_change": 17.6471, "prev_day_close": 0.17000000551343}, {"option": "META261016P01190000", "bid": 595.0, "bid_size": 2.0, "ask": 602.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 599.825, "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": 637.449981689453}, {"option": "META261016C01200000", "bid": 0.06, "bid_size": 54.0, "ask": 0.53, "ask_size": 29.0, "iv": 0.5945, "open_interest": 18.0, "volume": 2.0, "delta": 0.004, "gamma": 0.0001, "vega": 0.0318, "theta": -0.011, "rho": 0.0043, "theo": 0.1574, "change": -0.02, "open": 0.22, "high": 0.22, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:42:49", "percent_change": -9.09091, "prev_day_close": 0.219999997876585}, {"option": "META261016P01200000", "bid": 605.25, "bid_size": 1.0, "ask": 612.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 609.825, "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": 647.474975585938}, {"option": "META261016C01210000", "bid": 0.04, "bid_size": 104.0, "ask": 0.54, "ask_size": 36.0, "iv": 0.5995, "open_interest": 28.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.0303, "theta": -0.0105, "rho": 0.0041, "theo": 0.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-31T14:38:30", "percent_change": 0.0, "prev_day_close": 0.234999993816018}, {"option": "META261016P01210000", "bid": 615.35, "bid_size": 1.0, "ask": 622.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 619.825, "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": 657.424987792969}, {"option": "META261016C01220000", "bid": 0.07, "bid_size": 83.0, "ask": 0.25, "ask_size": 89.0, "iv": 0.5707, "open_interest": 10.0, "volume": 2.0, "delta": 0.0036, "gamma": 0.0001, "vega": 0.029, "theta": -0.0101, "rho": 0.0039, "theo": 0.1421, "change": -0.01, "open": 0.25, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T14:37:16", "percent_change": -6.25, "prev_day_close": 0.160000005736947}, {"option": "META261016P01220000", "bid": 625.35, "bid_size": 1.0, "ask": 632.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 629.825, "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": 667.450012207031}, {"option": "META261016C01230000", "bid": 0.04, "bid_size": 15.0, "ask": 0.42, "ask_size": 37.0, "iv": 0.5971, "open_interest": 52.0, "volume": 4.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.0277, "theta": -0.0097, "rho": 0.0037, "theo": 0.1351, "change": -0.085, "open": 0.25, "high": 0.25, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T14:38:28", "percent_change": -39.5349, "prev_day_close": 0.214999997988343}, {"option": "META261016P01230000", "bid": 635.5, "bid_size": 5.0, "ask": 642.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 639.825, "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": 677.450012207031}, {"option": "META261016C01240000", "bid": 0.03, "bid_size": 31.0, "ask": 0.19, "ask_size": 25.0, "iv": 0.5623, "open_interest": 45.0, "volume": 2.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.0265, "theta": -0.0093, "rho": 0.0035, "theo": 0.1285, "change": 0.025, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T11:09:53", "percent_change": 26.3158, "prev_day_close": 0.0950000006705522}, {"option": "META261016P01240000", "bid": 645.35, "bid_size": 5.0, "ask": 652.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 649.825, "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": 687.450012207031}, {"option": "META261016C01250000", "bid": 0.05, "bid_size": 32.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.5742, "open_interest": 232.0, "volume": 4.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0254, "theta": -0.0089, "rho": 0.0033, "theo": 0.1223, "change": -0.105, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T14:58:04", "percent_change": -46.6667, "prev_day_close": 0.225000003352761}, {"option": "META261016P01250000", "bid": 655.35, "bid_size": 1.0, "ask": 662.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 659.825, "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": 697.525024414062}, {"option": "META261120C00005000", "bid": 582.55, "bid_size": 1.0, "ask": 590.1, "ask_size": 1.0, "iv": 4.8255, "open_interest": 1354.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0068, "theo": 585.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 609.3, "last_trade_time": "2026-07-07T09:47:25", "percent_change": 0.0, "prev_day_close": 547.825012207031}, {"option": "META261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 2.5842, "open_interest": 3003.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": -0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-10T09:59:23", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META261120C00010000", "bid": 577.85, "bid_size": 1.0, "ask": 585.4, "ask_size": 1.0, "iv": 3.9154, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0138, "theo": 580.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 520.18, "last_trade_time": "2026-03-27T10:58:03", "percent_change": 0.0, "prev_day_close": 543.024993896484}, {"option": "META261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 2.2817, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0005, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META261120C00015000", "bid": 572.85, "bid_size": 1.0, "ask": 580.55, "ask_size": 1.0, "iv": 3.3755, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0208, "theo": 575.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 515.34, "last_trade_time": "2026-03-27T10:58:03", "percent_change": 0.0, "prev_day_close": 537.949981689453}, {"option": "META261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 2.4823, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0007, "theta": -0.0006, "rho": -0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "META261120C00020000", "bid": 567.9, "bid_size": 1.0, "ask": 575.6, "ask_size": 1.0, "iv": 3.0497, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0278, "theo": 570.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 510.4, "last_trade_time": "2026-03-27T10:58:03", "percent_change": 0.0, "prev_day_close": 533.050018310547}, {"option": "META261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 2.2673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0009, "theta": -0.0007, "rho": -0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-29T13:41:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "META261120C00025000", "bid": 562.9, "bid_size": 1.0, "ask": 570.25, "ask_size": 1.0, "iv": 2.7989, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.035, "theo": 565.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 635.5, "last_trade_time": "2026-04-23T13:22:19", "percent_change": 0.0, "prev_day_close": 528.150024414062}, {"option": "META261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 2.1528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.001, "theta": -0.0008, "rho": -0.0002, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-29T11:16:32", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "META261120C00030000", "bid": 557.95, "bid_size": 1.0, "ask": 565.3, "ask_size": 1.0, "iv": 2.6112, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0432, "theo": 560.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 500.62, "last_trade_time": "2026-03-27T10:58:03", "percent_change": 0.0, "prev_day_close": 523.149993896484}, {"option": "META261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 7.0, "iv": 2.0576, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0012, "theta": -0.0008, "rho": -0.0002, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-29T10:38:53", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "META261120C00035000", "bid": 553.0, "bid_size": 1.0, "ask": 560.55, "ask_size": 1.0, "iv": 2.457, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0518, "theo": 555.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 495.72, "last_trade_time": "2026-03-27T10:58:04", "percent_change": 0.0, "prev_day_close": 518.149993896484}, {"option": "META261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 6.0, "iv": 1.9757, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0013, "theta": -0.0009, "rho": -0.0002, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T14:43:15", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "META261120C00040000", "bid": 547.95, "bid_size": 1.0, "ask": 555.35, "ask_size": 1.0, "iv": 2.3068, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0628, "theo": 550.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 564.59, "last_trade_time": "2026-03-23T10:03:55", "percent_change": 0.0, "prev_day_close": 513.324996948242}, {"option": "META261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 1.9038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0015, "theta": -0.001, "rho": -0.0002, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T14:43:24", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "META261120C00045000", "bid": 542.75, "bid_size": 1.0, "ask": 550.65, "ask_size": 1.0, "iv": 2.1452, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0818, "theo": 545.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 485.94, "last_trade_time": "2026-03-27T10:58:03", "percent_change": 0.0, "prev_day_close": 508.225006103516}, {"option": "META261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 1.8397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0016, "theta": -0.001, "rho": -0.0003, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T11:42:38", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "META261120C00050000", "bid": 538.15, "bid_size": 1.0, "ask": 545.7, "ask_size": 1.0, "iv": 2.1141, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.1072, "theo": 540.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 481.05, "last_trade_time": "2026-03-27T10:58:04", "percent_change": 0.0, "prev_day_close": 503.399993896484}, {"option": "META261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 1.7605, "open_interest": 12.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0018, "theta": -0.0011, "rho": -0.0003, "theo": 0.0185, "change": -0.225, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:35:15", "percent_change": -81.8182, "prev_day_close": 0.275000005960464}, {"option": "META261120C00250000", "bid": 340.85, "bid_size": 1.0, "ask": 348.4, "ask_size": 1.0, "iv": 0.7634, "open_interest": 85.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0312, "theta": 0.0, "rho": 0.7508, "theo": 343.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 410.5, "last_trade_time": "2026-07-14T12:13:28", "percent_change": 0.0, "prev_day_close": 306.199996948242}, {"option": "META261120P00250000", "bid": 0.15, "bid_size": 1.0, "ask": 0.33, "ask_size": 47.0, "iv": 0.6336, "open_interest": 382.0, "volume": 25.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0313, "theta": -0.0083, "rho": -0.0059, "theo": 0.2003, "change": -0.05, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T14:46:34", "percent_change": -19.2308, "prev_day_close": 0.260000005364418}, {"option": "META261120C00260000", "bid": 330.5, "bid_size": 1.0, "ask": 338.4, "ask_size": 1.0, "iv": 0.7047, "open_interest": 4.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0362, "theta": 0.0, "rho": 0.7799, "theo": 333.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.35, "last_trade_time": "2026-06-25T11:01:28", "percent_change": 0.0, "prev_day_close": 296.375}, {"option": "META261120P00260000", "bid": 0.09, "bid_size": 44.0, "ask": 0.4, "ask_size": 67.0, "iv": 0.6082, "open_interest": 171.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0365, "theta": -0.0094, "rho": -0.0069, "theo": 0.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-07-30T14:41:03", "percent_change": 0.0, "prev_day_close": 0.280000004917383}, {"option": "META261120C00270000", "bid": 321.25, "bid_size": 1.0, "ask": 328.85, "ask_size": 1.0, "iv": 0.7092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.042, "theta": 0.0, "rho": 0.8088, "theo": 323.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.399993896484}, {"option": "META261120P00270000", "bid": 0.08, "bid_size": 12.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.5876, "open_interest": 109.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0422, "theta": -0.0107, "rho": -0.0082, "theo": 0.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-07-30T14:41:27", "percent_change": 0.0, "prev_day_close": 0.334999985992908}, {"option": "META261120C00280000", "bid": 311.3, "bid_size": 1.0, "ask": 318.9, "ask_size": 1.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0488, "theta": 0.0, "rho": 0.8376, "theo": 314.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.649993896484}, {"option": "META261120P00280000", "bid": 0.13, "bid_size": 92.0, "ask": 0.51, "ask_size": 92.0, "iv": 0.575, "open_interest": 44.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.049, "theta": -0.0121, "rho": -0.0097, "theo": 0.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-07-31T11:40:34", "percent_change": 0.0, "prev_day_close": 0.410000003874302}, {"option": "META261120C00290000", "bid": 301.5, "bid_size": 1.0, "ask": 308.95, "ask_size": 1.0, "iv": 0.6558, "open_interest": 2.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.057, "theta": 0.0, "rho": 0.8659, "theo": 304.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 294.72, "last_trade_time": "2026-06-17T13:22:01", "percent_change": 0.0, "prev_day_close": 266.75}, {"option": "META261120P00290000", "bid": 0.16, "bid_size": 81.0, "ask": 0.58, "ask_size": 49.0, "iv": 0.5601, "open_interest": 92.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0575, "theta": -0.0138, "rho": -0.0115, "theo": 0.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-30T14:42:11", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "META261120C00300000", "bid": 291.7, "bid_size": 1.0, "ask": 299.15, "ask_size": 1.0, "iv": 0.6333, "open_interest": 4.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.0665, "theta": 0.0, "rho": 0.8938, "theo": 294.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 369.74, "last_trade_time": "2026-07-10T13:09:08", "percent_change": 0.0, "prev_day_close": 257.050003051758}, {"option": "META261120P00300000", "bid": 0.28, "bid_size": 81.0, "ask": 0.6, "ask_size": 80.0, "iv": 0.5476, "open_interest": 133.0, "volume": 31.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.0668, "theta": -0.0158, "rho": -0.0136, "theo": 0.4486, "change": -0.25, "open": 0.24, "high": 0.41, "low": 0.24, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T15:09:54", "percent_change": -37.8788, "prev_day_close": 0.659999996423721}, {"option": "META261120C00310000", "bid": 281.8, "bid_size": 1.0, "ask": 289.5, "ask_size": 1.0, "iv": 0.6073, "open_interest": 3.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0001, "vega": 0.0775, "theta": 0.0, "rho": 0.9214, "theo": 284.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 300.45, "last_trade_time": "2026-07-24T10:42:02", "percent_change": 0.0, "prev_day_close": 247.349998474121}, {"option": "META261120P00310000", "bid": 0.45, "bid_size": 21.0, "ask": 0.74, "ask_size": 87.0, "iv": 0.5451, "open_interest": 96.0, "volume": 1.0, "delta": -0.0088, "gamma": 0.0001, "vega": 0.0778, "theta": -0.0181, "rho": -0.0163, "theo": 0.5337, "change": -0.115, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T10:48:00", "percent_change": -17.2932, "prev_day_close": 0.66499999165535}, {"option": "META261120C00320000", "bid": 272.25, "bid_size": 1.0, "ask": 279.3, "ask_size": 1.0, "iv": 0.5963, "open_interest": 4.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0002, "vega": 0.0907, "theta": 0.0, "rho": 0.9483, "theo": 274.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 321.25, "last_trade_time": "2026-06-04T12:30:36", "percent_change": 0.0, "prev_day_close": 237.575004577637}, {"option": "META261120P00320000", "bid": 0.35, "bid_size": 87.0, "ask": 0.85, "ask_size": 87.0, "iv": 0.5217, "open_interest": 38.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0002, "vega": 0.0916, "theta": -0.0208, "rho": -0.0195, "theo": 0.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-07-30T11:25:52", "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "META261120C00330000", "bid": 262.45, "bid_size": 1.0, "ask": 269.85, "ask_size": 1.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0002, "vega": 0.1061, "theta": 0.0, "rho": 0.9744, "theo": 265.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.950004577637}, {"option": "META261120P00330000", "bid": 0.55, "bid_size": 31.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.5143, "open_interest": 51.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0002, "vega": 0.1066, "theta": -0.0239, "rho": -0.0233, "theo": 0.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-07-31T12:24:58", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "META261120C00340000", "bid": 252.35, "bid_size": 1.0, "ask": 260.1, "ask_size": 1.0, "iv": 0.5466, "open_interest": 8.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0002, "vega": 0.1238, "theta": 0.0, "rho": 0.9999, "theo": 255.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 344.5, "last_trade_time": "2026-07-15T11:34:27", "percent_change": 0.0, "prev_day_close": 218.550003051758}, {"option": "META261120P00340000", "bid": 0.61, "bid_size": 39.0, "ask": 1.02, "ask_size": 34.0, "iv": 0.497, "open_interest": 134.0, "volume": 1.0, "delta": -0.015, "gamma": 0.0002, "vega": 0.1244, "theta": -0.0275, "rho": -0.0279, "theo": 0.9217, "change": -0.43, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-03T13:27:41", "percent_change": -32.8244, "prev_day_close": 1.31000000238419}, {"option": "META261120C00350000", "bid": 242.9, "bid_size": 1.0, "ask": 250.9, "ask_size": 5.0, "iv": 0.5384, "open_interest": 11.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0003, "vega": 0.1448, "theta": 0.0, "rho": 1.0242, "theo": 245.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.4, "last_trade_time": "2026-07-30T13:10:12", "percent_change": 0.0, "prev_day_close": 208.724998474121}, {"option": "META261120P00350000", "bid": 1.0, "bid_size": 21.0, "ask": 1.16, "ask_size": 23.0, "iv": 0.495, "open_interest": 382.0, "volume": 9.0, "delta": -0.0181, "gamma": 0.0003, "vega": 0.146, "theta": -0.0316, "rho": -0.0335, "theo": 1.1137, "change": -0.535, "open": 1.14, "high": 1.14, "low": 1.05, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T12:12:14", "percent_change": -32.7217, "prev_day_close": 1.63499999046326}, {"option": "META261120C00360000", "bid": 233.45, "bid_size": 1.0, "ask": 240.75, "ask_size": 6.0, "iv": 0.5304, "open_interest": 14.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0003, "vega": 0.1686, "theta": -0.0038, "rho": 1.0474, "theo": 236.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.88, "last_trade_time": "2026-07-30T11:01:40", "percent_change": 0.0, "prev_day_close": 199.425003051758}, {"option": "META261120P00360000", "bid": 1.2, "bid_size": 27.0, "ask": 1.4, "ask_size": 18.0, "iv": 0.4865, "open_interest": 143.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0003, "vega": 0.1694, "theta": -0.0364, "rho": -0.0401, "theo": 1.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-07-31T13:23:23", "percent_change": 0.0, "prev_day_close": 1.98000001907349}, {"option": "META261120C00370000", "bid": 224.2, "bid_size": 5.0, "ask": 230.8, "ask_size": 6.0, "iv": 0.5224, "open_interest": 3.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0004, "vega": 0.1962, "theta": -0.0106, "rho": 1.0692, "theo": 226.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.5, "last_trade_time": "2026-07-30T12:05:10", "percent_change": 0.0, "prev_day_close": 190.075004577637}, {"option": "META261120P00370000", "bid": 1.51, "bid_size": 15.0, "ask": 1.79, "ask_size": 62.0, "iv": 0.4829, "open_interest": 119.0, "volume": 4.0, "delta": -0.0259, "gamma": 0.0004, "vega": 0.1982, "theta": -0.0418, "rho": -0.0481, "theo": 1.6293, "change": -0.9, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T09:56:01", "percent_change": -36.0, "prev_day_close": 2.5}, {"option": "META261120C00380000", "bid": 214.5, "bid_size": 9.0, "ask": 221.05, "ask_size": 5.0, "iv": 0.5031, "open_interest": 6.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0004, "vega": 0.2276, "theta": -0.018, "rho": 1.0893, "theo": 217.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.0, "last_trade_time": "2026-06-16T13:45:01", "percent_change": 0.0, "prev_day_close": 179.925003051758}, {"option": "META261120P00380000", "bid": 1.7, "bid_size": 44.0, "ask": 2.17, "ask_size": 39.0, "iv": 0.4731, "open_interest": 123.0, "volume": 7.0, "delta": -0.031, "gamma": 0.0005, "vega": 0.2289, "theta": -0.0479, "rho": -0.0574, "theo": 1.9751, "change": -1.14, "open": 1.85, "high": 1.97, "low": 1.85, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-08-03T12:23:37", "percent_change": -37.6238, "prev_day_close": 3.02999997138977}, {"option": "META261120C00390000", "bid": 205.1, "bid_size": 5.0, "ask": 211.6, "ask_size": 5.0, "iv": 0.4942, "open_interest": 37.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0005, "vega": 0.2627, "theta": -0.0261, "rho": 1.1077, "theo": 207.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.55, "last_trade_time": "2026-07-09T09:57:14", "percent_change": 0.0, "prev_day_close": 171.375}, {"option": "META261120P00390000", "bid": 2.23, "bid_size": 29.0, "ask": 2.57, "ask_size": 32.0, "iv": 0.4689, "open_interest": 171.0, "volume": 2.0, "delta": -0.037, "gamma": 0.0005, "vega": 0.2647, "theta": -0.0548, "rho": -0.0685, "theo": 2.3913, "change": -1.315, "open": 2.31, "high": 2.31, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-08-03T13:17:09", "percent_change": -36.2759, "prev_day_close": 3.625}, {"option": "META261120C00400000", "bid": 195.45, "bid_size": 18.0, "ask": 202.2, "ask_size": 10.0, "iv": 0.4805, "open_interest": 45.0, "volume": 1.0, "delta": 0.9569, "gamma": 0.0006, "vega": 0.3026, "theta": -0.035, "rho": 1.1238, "theo": 198.281, "change": 39.0, "open": 201.45, "high": 201.45, "low": 201.45, "tick": "up", "last_trade_price": 201.45, "last_trade_time": "2026-08-03T12:58:07", "percent_change": 24.0074, "prev_day_close": 162.449996948242}, {"option": "META261120P00400000", "bid": 2.69, "bid_size": 44.0, "ask": 2.98, "ask_size": 19.0, "iv": 0.4608, "open_interest": 439.0, "volume": 6.0, "delta": -0.0441, "gamma": 0.0006, "vega": 0.3046, "theta": -0.0625, "rho": -0.0814, "theo": 2.8948, "change": -1.645, "open": 2.89, "high": 2.89, "low": 2.7, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-08-03T14:31:58", "percent_change": -36.7598, "prev_day_close": 4.47500014305115}, {"option": "META261120C00405000", "bid": 191.55, "bid_size": 9.0, "ask": 197.8, "ask_size": 6.0, "iv": 0.488, "open_interest": 17.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0007, "vega": 0.3238, "theta": -0.0398, "rho": 1.1311, "theo": 193.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.3, "last_trade_time": "2026-07-29T12:07:14", "percent_change": 0.0, "prev_day_close": 158.025001525879}, {"option": "META261120P00405000", "bid": 3.05, "bid_size": 15.0, "ask": 3.35, "ask_size": 20.0, "iv": 0.4607, "open_interest": 178.0, "volume": 11.0, "delta": -0.048, "gamma": 0.0007, "vega": 0.3256, "theta": -0.0666, "rho": -0.0886, "theo": 3.1823, "change": -1.725, "open": 3.5, "high": 3.5, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T09:58:48", "percent_change": -34.6734, "prev_day_close": 4.97499990463257}, {"option": "META261120C00410000", "bid": 186.15, "bid_size": 6.0, "ask": 192.95, "ask_size": 7.0, "iv": 0.4729, "open_interest": 5.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0007, "vega": 0.346, "theta": -0.0447, "rho": 1.1378, "theo": 189.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.75, "last_trade_time": "2026-07-22T09:32:14", "percent_change": 0.0, "prev_day_close": 153.574996948242}, {"option": "META261120P00410000", "bid": 3.25, "bid_size": 26.0, "ask": 3.7, "ask_size": 29.0, "iv": 0.4569, "open_interest": 189.0, "volume": 2.0, "delta": -0.0523, "gamma": 0.0007, "vega": 0.3481, "theta": -0.071, "rho": -0.0965, "theo": 3.4958, "change": -2.15, "open": 3.75, "high": 3.75, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T11:10:05", "percent_change": -39.4495, "prev_day_close": 5.45000004768372}, {"option": "META261120C00415000", "bid": 181.6, "bid_size": 9.0, "ask": 188.35, "ask_size": 9.0, "iv": 0.47, "open_interest": 11.0, "volume": 5.0, "delta": 0.9443, "gamma": 0.0008, "vega": 0.3696, "theta": -0.0499, "rho": 1.1438, "theo": 184.4191, "change": 38.0, "open": 187.15, "high": 187.15, "low": 187.15, "tick": "up", "last_trade_price": 187.15, "last_trade_time": "2026-08-03T14:44:08", "percent_change": 25.4777, "prev_day_close": 149.150001525879}, {"option": "META261120P00415000", "bid": 3.7, "bid_size": 6.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.4554, "open_interest": 115.0, "volume": 3.0, "delta": -0.0568, "gamma": 0.0008, "vega": 0.3736, "theta": -0.0755, "rho": -0.105, "theo": 3.8382, "change": -2.18, "open": 3.75, "high": 3.82, "low": 3.58, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-08-03T14:24:11", "percent_change": -36.3333, "prev_day_close": 6.0}, {"option": "META261120C00420000", "bid": 176.8, "bid_size": 6.0, "ask": 183.8, "ask_size": 7.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0008, "vega": 0.3944, "theta": -0.0552, "rho": 1.149, "theo": 179.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.0, "last_trade_time": "2026-04-17T09:42:20", "percent_change": 0.0, "prev_day_close": 144.525001525879}, {"option": "META261120P00420000", "bid": 3.95, "bid_size": 38.0, "ask": 4.35, "ask_size": 25.0, "iv": 0.4511, "open_interest": 344.0, "volume": 606.0, "delta": -0.0618, "gamma": 0.0008, "vega": 0.3976, "theta": -0.0802, "rho": -0.1139, "theo": 4.2135, "change": -2.52, "open": 4.18, "high": 4.2, "low": 3.92, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-08-03T15:40:52", "percent_change": -38.1818, "prev_day_close": 6.59999990463257}, {"option": "META261120C00425000", "bid": 172.95, "bid_size": 5.0, "ask": 179.3, "ask_size": 6.0, "iv": 0.4692, "open_interest": 24.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0009, "vega": 0.4199, "theta": -0.0607, "rho": 1.1535, "theo": 175.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.0, "last_trade_time": "2026-07-24T11:29:53", "percent_change": 0.0, "prev_day_close": 140.224998474121}, {"option": "META261120P00425000", "bid": 4.35, "bid_size": 44.0, "ask": 4.75, "ask_size": 30.0, "iv": 0.4488, "open_interest": 433.0, "volume": 11.0, "delta": -0.067, "gamma": 0.0009, "vega": 0.4226, "theta": -0.0851, "rho": -0.1233, "theo": 4.6208, "change": -2.85, "open": 4.99, "high": 4.99, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T12:37:47", "percent_change": -39.5833, "prev_day_close": 7.20000004768372}, {"option": "META261120C00430000", "bid": 168.45, "bid_size": 1.0, "ask": 174.8, "ask_size": 5.0, "iv": 0.4659, "open_interest": 7.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0009, "vega": 0.446, "theta": -0.0663, "rho": 1.1574, "theo": 170.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.8, "last_trade_time": "2026-05-22T10:57:50", "percent_change": 0.0, "prev_day_close": 135.349998474121}, {"option": "META261120P00430000", "bid": 4.85, "bid_size": 21.0, "ask": 5.25, "ask_size": 26.0, "iv": 0.4481, "open_interest": 180.0, "volume": 7.0, "delta": -0.0726, "gamma": 0.001, "vega": 0.4487, "theta": -0.0902, "rho": -0.1338, "theo": 5.0622, "change": -3.07, "open": 6.45, "high": 6.45, "low": 4.88, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-08-03T15:03:32", "percent_change": -38.6164, "prev_day_close": 7.95000004768372}, {"option": "META261120C00435000", "bid": 163.4, "bid_size": 6.0, "ask": 170.35, "ask_size": 5.0, "iv": 0.457, "open_interest": 1.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.001, "vega": 0.4734, "theta": -0.0722, "rho": 1.1606, "theo": 166.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.84, "last_trade_time": "2026-04-06T10:06:13", "percent_change": 0.0, "prev_day_close": 131.925003051758}, {"option": "META261120P00435000", "bid": 5.4, "bid_size": 15.0, "ask": 5.7, "ask_size": 21.0, "iv": 0.4466, "open_interest": 670.0, "volume": 10.0, "delta": -0.0786, "gamma": 0.001, "vega": 0.4776, "theta": -0.0954, "rho": -0.1444, "theo": 5.5404, "change": -3.18, "open": 5.81, "high": 5.81, "low": 5.35, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-08-03T15:35:24", "percent_change": -36.9767, "prev_day_close": 8.59999990463257}, {"option": "META261120C00440000", "bid": 159.5, "bid_size": 10.0, "ask": 165.95, "ask_size": 6.0, "iv": 0.4597, "open_interest": 15.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0011, "vega": 0.502, "theta": -0.0782, "rho": 1.1628, "theo": 161.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.13, "last_trade_time": "2026-07-30T11:38:11", "percent_change": 0.0, "prev_day_close": 127.450000762939}, {"option": "META261120P00440000", "bid": 5.75, "bid_size": 41.0, "ask": 6.25, "ask_size": 27.0, "iv": 0.4432, "open_interest": 416.0, "volume": 7.0, "delta": -0.0849, "gamma": 0.0011, "vega": 0.5068, "theta": -0.1008, "rho": -0.1562, "theo": 6.061, "change": -3.45, "open": 7.21, "high": 7.21, "low": 5.7, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T13:43:55", "percent_change": -36.5079, "prev_day_close": 9.44999980926514}, {"option": "META261120C00445000", "bid": 155.1, "bid_size": 10.0, "ask": 161.6, "ask_size": 5.0, "iv": 0.4571, "open_interest": 3.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0011, "vega": 0.5312, "theta": -0.0843, "rho": 1.1641, "theo": 157.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.0, "last_trade_time": "2026-06-29T13:44:37", "percent_change": 0.0, "prev_day_close": 123.700000762939}, {"option": "META261120P00445000", "bid": 6.45, "bid_size": 12.0, "ask": 6.8, "ask_size": 15.0, "iv": 0.4427, "open_interest": 303.0, "volume": 37.0, "delta": -0.0917, "gamma": 0.0012, "vega": 0.535, "theta": -0.1064, "rho": -0.1682, "theo": 6.6235, "change": -3.705, "open": 7.89, "high": 7.89, "low": 6.21, "tick": "no_change", "last_trade_price": 6.62, "last_trade_time": "2026-08-03T13:54:43", "percent_change": -35.8838, "prev_day_close": 10.3249998092651}, {"option": "META261120C00450000", "bid": 150.9, "bid_size": 62.0, "ask": 157.25, "ask_size": 10.0, "iv": 0.4556, "open_interest": 225.0, "volume": 210.0, "delta": 0.903, "gamma": 0.0012, "vega": 0.5607, "theta": -0.0905, "rho": 1.1648, "theo": 153.244, "change": 35.975, "open": 154.46, "high": 155.9, "low": 154.46, "tick": "up", "last_trade_price": 155.9, "last_trade_time": "2026-08-03T14:44:09", "percent_change": 29.9979, "prev_day_close": 119.924999237061}, {"option": "META261120P00450000", "bid": 6.9, "bid_size": 34.0, "ask": 7.45, "ask_size": 28.0, "iv": 0.4399, "open_interest": 1454.0, "volume": 63.0, "delta": -0.0988, "gamma": 0.0012, "vega": 0.5641, "theta": -0.1121, "rho": -0.1812, "theo": 7.229, "change": -4.225, "open": 9.0, "high": 9.0, "low": 6.76, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:39:27", "percent_change": -37.6392, "prev_day_close": 11.2249999046326}, {"option": "META261120C00455000", "bid": 146.95, "bid_size": 14.0, "ask": 151.65, "ask_size": 9.0, "iv": 0.4452, "open_interest": 7.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0013, "vega": 0.591, "theta": -0.0969, "rho": 1.1647, "theo": 148.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.3, "last_trade_time": "2026-07-31T09:34:18", "percent_change": 0.0, "prev_day_close": 115.200000762939}, {"option": "META261120P00455000", "bid": 7.65, "bid_size": 19.0, "ask": 8.15, "ask_size": 39.0, "iv": 0.4396, "open_interest": 189.0, "volume": 2.0, "delta": -0.1063, "gamma": 0.0013, "vega": 0.5954, "theta": -0.1179, "rho": -0.195, "theo": 7.8799, "change": -4.55, "open": 7.75, "high": 7.75, "low": 7.75, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-08-03T13:17:06", "percent_change": -36.9919, "prev_day_close": 12.2999997138977}, {"option": "META261120C00460000", "bid": 142.3, "bid_size": 14.0, "ask": 147.3, "ask_size": 9.0, "iv": 0.4391, "open_interest": 53.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0014, "vega": 0.6222, "theta": -0.1034, "rho": 1.1635, "theo": 144.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.75, "last_trade_time": "2026-07-30T13:56:04", "percent_change": 0.0, "prev_day_close": 111.449996948242}, {"option": "META261120P00460000", "bid": 8.25, "bid_size": 25.0, "ask": 8.75, "ask_size": 9.0, "iv": 0.4364, "open_interest": 297.0, "volume": 11.0, "delta": -0.1142, "gamma": 0.0014, "vega": 0.6288, "theta": -0.1238, "rho": -0.2096, "theo": 8.5821, "change": -4.625, "open": 9.5, "high": 9.5, "low": 8.15, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-08-03T13:48:19", "percent_change": -34.8399, "prev_day_close": 13.2749996185303}, {"option": "META261120C00465000", "bid": 138.65, "bid_size": 8.0, "ask": 143.1, "ask_size": 9.0, "iv": 0.4416, "open_interest": 28.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0014, "vega": 0.654, "theta": -0.1099, "rho": 1.1612, "theo": 140.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.5, "last_trade_time": "2026-07-30T11:26:18", "percent_change": 0.0, "prev_day_close": 108.174999237061}, {"option": "META261120P00465000", "bid": 9.1, "bid_size": 19.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.4361, "open_interest": 288.0, "volume": 34.0, "delta": -0.1226, "gamma": 0.0014, "vega": 0.6589, "theta": -0.1298, "rho": -0.2243, "theo": 9.3379, "change": -5.325, "open": 9.5, "high": 9.5, "low": 9.1, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-08-03T15:19:46", "percent_change": -36.9151, "prev_day_close": 14.4250001907349}, {"option": "META261120C00470000", "bid": 134.65, "bid_size": 14.0, "ask": 138.95, "ask_size": 19.0, "iv": 0.4408, "open_interest": 34.0, "volume": 3.0, "delta": 0.8709, "gamma": 0.0015, "vega": 0.6857, "theta": -0.1165, "rho": 1.1583, "theo": 136.3942, "change": 35.275, "open": 139.13, "high": 139.7, "low": 138.3, "tick": "up", "last_trade_price": 139.7, "last_trade_time": "2026-08-03T12:17:31", "percent_change": 33.7802, "prev_day_close": 104.424999237061}, {"option": "META261120P00470000", "bid": 9.8, "bid_size": 59.0, "ask": 10.3, "ask_size": 17.0, "iv": 0.4337, "open_interest": 1160.0, "volume": 46.0, "delta": -0.1312, "gamma": 0.0015, "vega": 0.6897, "theta": -0.1358, "rho": -0.2394, "theo": 10.1332, "change": -5.35, "open": 12.59, "high": 12.59, "low": 9.53, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-08-03T14:21:02", "percent_change": -34.2949, "prev_day_close": 15.5999994277954}, {"option": "META261120C00475000", "bid": 130.45, "bid_size": 23.0, "ask": 134.8, "ask_size": 16.0, "iv": 0.4379, "open_interest": 39.0, "volume": 2.0, "delta": 0.8619, "gamma": 0.0016, "vega": 0.7174, "theta": -0.1231, "rho": 1.1547, "theo": 132.3143, "change": 24.15, "open": 125.0, "high": 125.0, "low": 125.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-08-03T09:42:55", "percent_change": 23.9465, "prev_day_close": 100.849998474121}, {"option": "META261120P00475000", "bid": 10.75, "bid_size": 22.0, "ask": 11.2, "ask_size": 14.0, "iv": 0.4331, "open_interest": 315.0, "volume": 25.0, "delta": -0.1405, "gamma": 0.0016, "vega": 0.7221, "theta": -0.1419, "rho": -0.2563, "theo": 11.0069, "change": -6.275, "open": 12.41, "high": 12.41, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T15:42:53", "percent_change": -37.1852, "prev_day_close": 16.875}, {"option": "META261120C00480000", "bid": 126.0, "bid_size": 20.0, "ask": 130.8, "ask_size": 20.0, "iv": 0.4338, "open_interest": 19.0, "volume": 10.0, "delta": 0.8524, "gamma": 0.0016, "vega": 0.7497, "theta": -0.1297, "rho": 1.1501, "theo": 128.2914, "change": 33.9, "open": 122.2, "high": 132.5, "low": 122.2, "tick": "down", "last_trade_price": 130.8, "last_trade_time": "2026-08-03T14:44:11", "percent_change": 34.9845, "prev_day_close": 96.9000015258789}, {"option": "META261120P00480000", "bid": 11.6, "bid_size": 62.0, "ask": 12.1, "ask_size": 28.0, "iv": 0.4313, "open_interest": 744.0, "volume": 31.0, "delta": -0.1501, "gamma": 0.0017, "vega": 0.7571, "theta": -0.148, "rho": -0.2734, "theo": 11.9281, "change": -6.62, "open": 15.21, "high": 15.21, "low": 11.5, "tick": "down", "last_trade_price": 11.58, "last_trade_time": "2026-08-03T15:20:24", "percent_change": -36.3736, "prev_day_close": 18.2000007629395}, {"option": "META261120C00485000", "bid": 122.95, "bid_size": 11.0, "ask": 126.85, "ask_size": 28.0, "iv": 0.4385, "open_interest": 21.0, "volume": 1.0, "delta": 0.8426, "gamma": 0.0017, "vega": 0.7824, "theta": -0.1364, "rho": 1.1442, "theo": 124.3285, "change": 26.3, "open": 118.75, "high": 118.75, "low": 118.75, "tick": "up", "last_trade_price": 118.75, "last_trade_time": "2026-08-03T09:49:36", "percent_change": 28.4478, "prev_day_close": 92.4500007629394}, {"option": "META261120P00485000", "bid": 12.6, "bid_size": 26.0, "ask": 13.2, "ask_size": 26.0, "iv": 0.431, "open_interest": 390.0, "volume": 10.0, "delta": -0.1601, "gamma": 0.0018, "vega": 0.7886, "theta": -0.1542, "rho": -0.2914, "theo": 12.9136, "change": -7.1, "open": 12.65, "high": 12.65, "low": 12.55, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-08-03T13:14:09", "percent_change": -36.0406, "prev_day_close": 19.7000007629395}, {"option": "META261120C00490000", "bid": 118.15, "bid_size": 15.0, "ask": 122.95, "ask_size": 26.0, "iv": 0.4316, "open_interest": 9.0, "volume": 1.0, "delta": 0.8324, "gamma": 0.0018, "vega": 0.8146, "theta": -0.1429, "rho": 1.1376, "theo": 120.4278, "change": 33.05, "open": 123.0, "high": 123.0, "low": 123.0, "tick": "up", "last_trade_price": 123.0, "last_trade_time": "2026-08-03T09:55:35", "percent_change": 36.7426, "prev_day_close": 89.9500007629394}, {"option": "META261120P00490000", "bid": 13.55, "bid_size": 53.0, "ask": 14.25, "ask_size": 36.0, "iv": 0.4293, "open_interest": 541.0, "volume": 39.0, "delta": -0.1705, "gamma": 0.0018, "vega": 0.8202, "theta": -0.1602, "rho": -0.3089, "theo": 13.9594, "change": -7.425, "open": 14.17, "high": 14.64, "low": 13.15, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -34.8183, "prev_day_close": 21.3249998092651}, {"option": "META261120C00495000", "bid": 114.35, "bid_size": 9.0, "ask": 119.1, "ask_size": 9.0, "iv": 0.4306, "open_interest": 25.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0019, "vega": 0.8461, "theta": -0.1495, "rho": 1.1304, "theo": 116.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.95, "last_trade_time": "2026-07-30T09:30:12", "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "META261120P00495000", "bid": 14.85, "bid_size": 2.0, "ask": 15.25, "ask_size": 9.0, "iv": 0.4288, "open_interest": 510.0, "volume": 22.0, "delta": -0.1813, "gamma": 0.0019, "vega": 0.8515, "theta": -0.1663, "rho": -0.3283, "theo": 15.0676, "change": -7.865, "open": 19.52, "high": 19.52, "low": 14.58, "tick": "up", "last_trade_price": 15.01, "last_trade_time": "2026-08-03T13:50:21", "percent_change": -34.3825, "prev_day_close": 22.875}, {"option": "META261120C00500000", "bid": 110.4, "bid_size": 26.0, "ask": 115.35, "ask_size": 10.0, "iv": 0.4287, "open_interest": 237.0, "volume": 17.0, "delta": 0.8109, "gamma": 0.002, "vega": 0.8776, "theta": -0.1559, "rho": 1.1222, "theo": 112.818, "change": 31.475, "open": 95.0, "high": 118.67, "low": 95.0, "tick": "up", "last_trade_price": 115.15, "last_trade_time": "2026-08-03T14:44:08", "percent_change": 37.6158, "prev_day_close": 83.6749992370606}, {"option": "META261120P00500000", "bid": 15.95, "bid_size": 9.0, "ask": 16.45, "ask_size": 36.0, "iv": 0.4276, "open_interest": 2398.0, "volume": 164.0, "delta": -0.1924, "gamma": 0.002, "vega": 0.8848, "theta": -0.1722, "rho": -0.3469, "theo": 16.2422, "change": -8.375, "open": 21.03, "high": 21.03, "low": 15.25, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-08-03T15:58:42", "percent_change": -33.9412, "prev_day_close": 24.6750001907349}, {"option": "META261120C00505000", "bid": 106.7, "bid_size": 21.0, "ask": 112.15, "ask_size": 15.0, "iv": 0.4306, "open_interest": 38.0, "volume": 2.0, "delta": 0.7996, "gamma": 0.002, "vega": 0.909, "theta": -0.1623, "rho": 1.1129, "theo": 109.1127, "change": 28.9, "open": 109.1, "high": 109.1, "low": 109.1, "tick": "up", "last_trade_price": 109.1, "last_trade_time": "2026-08-03T10:23:15", "percent_change": 36.0349, "prev_day_close": 80.2000007629394}, {"option": "META261120P00505000", "bid": 17.1, "bid_size": 49.0, "ask": 17.75, "ask_size": 19.0, "iv": 0.4264, "open_interest": 461.0, "volume": 11.0, "delta": -0.204, "gamma": 0.0021, "vega": 0.9163, "theta": -0.1781, "rho": -0.3682, "theo": 17.4905, "change": -8.825, "open": 18.68, "high": 18.68, "low": 16.8, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-08-03T13:43:59", "percent_change": -33.4597, "prev_day_close": 26.375}, {"option": "META261120C00510000", "bid": 103.75, "bid_size": 18.0, "ask": 108.0, "ask_size": 19.0, "iv": 0.4306, "open_interest": 664.0, "volume": 2.0, "delta": 0.7879, "gamma": 0.0021, "vega": 0.9398, "theta": -0.1685, "rho": 1.1026, "theo": 105.477, "change": 6.225, "open": 83.45, "high": 83.45, "low": 83.45, "tick": "up", "last_trade_price": 83.45, "last_trade_time": "2026-08-03T09:32:03", "percent_change": 8.06086, "prev_day_close": 77.2250022888184}, {"option": "META261120P00510000", "bid": 18.35, "bid_size": 37.0, "ask": 19.05, "ask_size": 14.0, "iv": 0.4252, "open_interest": 879.0, "volume": 62.0, "delta": -0.2159, "gamma": 0.0022, "vega": 0.9459, "theta": -0.1839, "rho": -0.3877, "theo": 18.8073, "change": -9.58, "open": 23.11, "high": 23.11, "low": 17.75, "tick": "down", "last_trade_price": 18.82, "last_trade_time": "2026-08-03T13:41:28", "percent_change": -33.7324, "prev_day_close": 28.4000005722046}, {"option": "META261120C00515000", "bid": 100.5, "bid_size": 14.0, "ask": 103.5, "ask_size": 30.0, "iv": 0.4254, "open_interest": 28.0, "volume": 3.0, "delta": 0.7759, "gamma": 0.0022, "vega": 0.9694, "theta": -0.1746, "rho": 1.0919, "theo": 101.9121, "change": 30.55, "open": 81.3, "high": 104.9, "low": 81.3, "tick": "down", "last_trade_price": 104.25, "last_trade_time": "2026-08-03T14:44:09", "percent_change": 41.4518, "prev_day_close": 73.6999969482422}, {"option": "META261120P00515000", "bid": 19.8, "bid_size": 30.0, "ask": 20.45, "ask_size": 29.0, "iv": 0.4248, "open_interest": 677.0, "volume": 16.0, "delta": -0.2281, "gamma": 0.0022, "vega": 0.9746, "theta": -0.1895, "rho": -0.4101, "theo": 20.1937, "change": -10.525, "open": 22.46, "high": 22.46, "low": 19.75, "tick": "no_change", "last_trade_price": 19.75, "last_trade_time": "2026-08-03T14:44:29", "percent_change": -34.7647, "prev_day_close": 30.2749996185303}, {"option": "META261120C00520000", "bid": 96.55, "bid_size": 25.0, "ask": 100.95, "ask_size": 26.0, "iv": 0.4281, "open_interest": 45.0, "volume": 9.0, "delta": 0.7636, "gamma": 0.0022, "vega": 0.9981, "theta": -0.1805, "rho": 1.0806, "theo": 98.4182, "change": 29.7, "open": 95.55, "high": 100.75, "low": 95.55, "tick": "up", "last_trade_price": 100.75, "last_trade_time": "2026-08-03T11:46:40", "percent_change": 41.8015, "prev_day_close": 71.0499992370606}, {"option": "META261120P00520000", "bid": 21.15, "bid_size": 36.0, "ask": 21.9, "ask_size": 21.0, "iv": 0.4235, "open_interest": 632.0, "volume": 21.0, "delta": -0.2406, "gamma": 0.0023, "vega": 1.0042, "theta": -0.1949, "rho": -0.4306, "theo": 21.6509, "change": -10.845, "open": 24.17, "high": 24.17, "low": 20.55, "tick": "up", "last_trade_price": 21.53, "last_trade_time": "2026-08-03T13:38:45", "percent_change": -33.4981, "prev_day_close": 32.3750009536743}, {"option": "META261120C00525000", "bid": 92.6, "bid_size": 22.0, "ask": 97.55, "ask_size": 13.0, "iv": 0.4248, "open_interest": 55.0, "volume": 16.0, "delta": 0.751, "gamma": 0.0023, "vega": 1.0262, "theta": -0.1862, "rho": 1.0682, "theo": 94.9969, "change": 28.55, "open": 77.8, "high": 96.8, "low": 77.8, "tick": "up", "last_trade_price": 96.8, "last_trade_time": "2026-08-03T12:18:25", "percent_change": 41.8315, "prev_day_close": 68.25}, {"option": "META261120P00525000", "bid": 22.75, "bid_size": 27.0, "ask": 23.45, "ask_size": 19.0, "iv": 0.4232, "open_interest": 397.0, "volume": 14.0, "delta": -0.2535, "gamma": 0.0024, "vega": 1.0346, "theta": -0.2002, "rho": -0.4537, "theo": 23.1869, "change": -11.45, "open": 25.6, "high": 25.6, "low": 22.2, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-03T13:34:34", "percent_change": -33.2366, "prev_day_close": 34.4500007629394}, {"option": "META261120C00530000", "bid": 90.5, "bid_size": 14.0, "ask": 94.2, "ask_size": 16.0, "iv": 0.4301, "open_interest": 948.0, "volume": 69.0, "delta": 0.7382, "gamma": 0.0024, "vega": 1.0536, "theta": -0.1918, "rho": 1.0548, "theo": 91.6507, "change": 28.19, "open": 75.0, "high": 96.8, "low": 75.0, "tick": "up", "last_trade_price": 94.19, "last_trade_time": "2026-08-03T15:42:59", "percent_change": 42.7121, "prev_day_close": 66.0}, {"option": "META261120P00530000", "bid": 24.35, "bid_size": 31.0, "ask": 25.1, "ask_size": 15.0, "iv": 0.4227, "open_interest": 1497.0, "volume": 58.0, "delta": -0.2667, "gamma": 0.0024, "vega": 1.0598, "theta": -0.2052, "rho": -0.4757, "theo": 24.8015, "change": -12.075, "open": 25.6, "high": 25.6, "low": 23.63, "tick": "down", "last_trade_price": 24.55, "last_trade_time": "2026-08-03T15:56:48", "percent_change": -32.9693, "prev_day_close": 36.625}, {"option": "META261120C00535000", "bid": 87.35, "bid_size": 23.0, "ask": 89.85, "ask_size": 26.0, "iv": 0.4249, "open_interest": 182.0, "volume": 25.0, "delta": 0.725, "gamma": 0.0024, "vega": 1.0794, "theta": -0.197, "rho": 1.0408, "theo": 88.3805, "change": 28.32, "open": 71.32, "high": 92.35, "low": 71.32, "tick": "up", "last_trade_price": 90.82, "last_trade_time": "2026-08-03T15:42:59", "percent_change": 45.312, "prev_day_close": 62.5}, {"option": "META261120P00535000", "bid": 25.95, "bid_size": 43.0, "ask": 26.75, "ask_size": 19.0, "iv": 0.4215, "open_interest": 691.0, "volume": 159.0, "delta": -0.2801, "gamma": 0.0025, "vega": 1.0852, "theta": -0.2101, "rho": -0.497, "theo": 26.4897, "change": -13.195, "open": 30.17, "high": 30.17, "low": 25.44, "tick": "no_change", "last_trade_price": 25.73, "last_trade_time": "2026-08-03T15:43:00", "percent_change": -33.8985, "prev_day_close": 38.9250011444092}, {"option": "META261120C00540000", "bid": 82.8, "bid_size": 33.0, "ask": 87.7, "ask_size": 25.0, "iv": 0.4228, "open_interest": 219.0, "volume": 36.0, "delta": 0.7116, "gamma": 0.0025, "vega": 1.1038, "theta": -0.2021, "rho": 1.0266, "theo": 85.1862, "change": 27.17, "open": 66.0, "high": 90.51, "low": 65.38, "tick": "down", "last_trade_price": 86.82, "last_trade_time": "2026-08-03T15:48:03", "percent_change": 45.549, "prev_day_close": 59.6499996185303}, {"option": "META261120P00540000", "bid": 27.7, "bid_size": 30.0, "ask": 28.55, "ask_size": 21.0, "iv": 0.4211, "open_interest": 1006.0, "volume": 22.0, "delta": -0.2938, "gamma": 0.0026, "vega": 1.1092, "theta": -0.2147, "rho": -0.5205, "theo": 28.2525, "change": -13.135, "open": 29.0, "high": 29.0, "low": 27.44, "tick": "no_change", "last_trade_price": 28.19, "last_trade_time": "2026-08-03T15:55:40", "percent_change": -31.7846, "prev_day_close": 41.3249988555908}, {"option": "META261120C00545000", "bid": 80.55, "bid_size": 19.0, "ask": 84.6, "ask_size": 23.0, "iv": 0.4263, "open_interest": 143.0, "volume": 20.0, "delta": 0.698, "gamma": 0.0026, "vega": 1.127, "theta": -0.2069, "rho": 1.0117, "theo": 82.068, "change": 24.125, "open": 72.0, "high": 86.81, "low": 72.0, "tick": "down", "last_trade_price": 81.85, "last_trade_time": "2026-08-03T14:15:21", "percent_change": 41.793, "prev_day_close": 57.7250003814697}, {"option": "META261120P00545000", "bid": 29.6, "bid_size": 23.0, "ask": 30.45, "ask_size": 25.0, "iv": 0.4211, "open_interest": 571.0, "volume": 169.0, "delta": -0.3077, "gamma": 0.0026, "vega": 1.1334, "theta": -0.219, "rho": -0.5428, "theo": 30.0955, "change": -14.425, "open": 32.31, "high": 32.31, "low": 28.65, "tick": "down", "last_trade_price": 29.25, "last_trade_time": "2026-08-03T15:10:17", "percent_change": -33.028, "prev_day_close": 43.6749992370606}, {"option": "META261120C00550000", "bid": 77.5, "bid_size": 88.0, "ask": 81.6, "ask_size": 37.0, "iv": 0.4258, "open_interest": 663.0, "volume": 313.0, "delta": 0.6843, "gamma": 0.0026, "vega": 1.1491, "theta": -0.2114, "rho": 0.9958, "theo": 79.0275, "change": 25.125, "open": 58.95, "high": 83.71, "low": 58.95, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-08-03T15:53:50", "percent_change": 45.7859, "prev_day_close": 54.875}, {"option": "META261120P00550000", "bid": 31.5, "bid_size": 69.0, "ask": 32.25, "ask_size": 7.0, "iv": 0.4201, "open_interest": 1900.0, "volume": 105.0, "delta": -0.3215, "gamma": 0.0027, "vega": 1.1547, "theta": -0.223, "rho": -0.5665, "theo": 31.9913, "change": -14.55, "open": 42.0, "high": 42.0, "low": 30.75, "tick": "up", "last_trade_price": 31.65, "last_trade_time": "2026-08-03T15:56:48", "percent_change": -31.4935, "prev_day_close": 46.1999988555908}, {"option": "META261120C00555000", "bid": 74.4, "bid_size": 24.0, "ask": 78.65, "ask_size": 17.0, "iv": 0.4248, "open_interest": 98.0, "volume": 2.0, "delta": 0.6703, "gamma": 0.0027, "vega": 1.1697, "theta": -0.2156, "rho": 0.9792, "theo": 76.066, "change": 22.6, "open": 66.82, "high": 75.0, "low": 66.82, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-08-03T09:52:21", "percent_change": 43.1298, "prev_day_close": 52.3999996185303}, {"option": "META261120P00555000", "bid": 33.5, "bid_size": 25.0, "ask": 34.35, "ask_size": 27.0, "iv": 0.42, "open_interest": 633.0, "volume": 7.0, "delta": -0.3361, "gamma": 0.0027, "vega": 1.1744, "theta": -0.2268, "rho": -0.5875, "theo": 34.0292, "change": -15.855, "open": 40.08, "high": 40.08, "low": 33.02, "tick": "down", "last_trade_price": 33.02, "last_trade_time": "2026-08-03T15:32:43", "percent_change": -32.4399, "prev_day_close": 48.875}, {"option": "META261120C00560000", "bid": 71.35, "bid_size": 14.0, "ask": 75.75, "ask_size": 20.0, "iv": 0.4244, "open_interest": 1022.0, "volume": 31.0, "delta": 0.6562, "gamma": 0.0027, "vega": 1.1885, "theta": -0.2195, "rho": 0.9625, "theo": 73.1832, "change": 24.475, "open": 54.8, "high": 75.1, "low": 54.0, "tick": "up", "last_trade_price": 75.1, "last_trade_time": "2026-08-03T15:45:49", "percent_change": 48.3457, "prev_day_close": 50.625}, {"option": "META261120P00560000", "bid": 35.55, "bid_size": 41.0, "ask": 36.4, "ask_size": 18.0, "iv": 0.4193, "open_interest": 968.0, "volume": 343.0, "delta": -0.3505, "gamma": 0.0028, "vega": 1.1923, "theta": -0.2303, "rho": -0.6133, "theo": 36.1125, "change": -16.175, "open": 43.11, "high": 43.11, "low": 34.7, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-08-03T15:50:58", "percent_change": -31.423, "prev_day_close": 51.4750003814697}, {"option": "META261120C00565000", "bid": 69.15, "bid_size": 17.0, "ask": 72.85, "ask_size": 14.0, "iv": 0.4253, "open_interest": 435.0, "volume": 29.0, "delta": 0.642, "gamma": 0.0028, "vega": 1.2057, "theta": -0.2231, "rho": 0.9457, "theo": 70.3781, "change": 23.98, "open": 51.25, "high": 73.0, "low": 51.25, "tick": "down", "last_trade_price": 72.33, "last_trade_time": "2026-08-03T15:14:28", "percent_change": 49.5967, "prev_day_close": 48.3500003814697}, {"option": "META261120P00565000", "bid": 37.65, "bid_size": 14.0, "ask": 38.55, "ask_size": 11.0, "iv": 0.4187, "open_interest": 252.0, "volume": 10.0, "delta": -0.3651, "gamma": 0.0028, "vega": 1.2092, "theta": -0.2335, "rho": -0.635, "theo": 38.2733, "change": -15.75, "open": 39.7, "high": 39.7, "low": 36.8, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-08-03T13:44:55", "percent_change": -29.1397, "prev_day_close": 54.0500011444092}, {"option": "META261120C00570000", "bid": 66.0, "bid_size": 111.0, "ask": 69.4, "ask_size": 94.0, "iv": 0.4202, "open_interest": 261.0, "volume": 33.0, "delta": 0.6277, "gamma": 0.0028, "vega": 1.2214, "theta": -0.2264, "rho": 0.9281, "theo": 67.651, "change": 22.125, "open": 57.95, "high": 70.02, "low": 57.29, "tick": "down", "last_trade_price": 68.4, "last_trade_time": "2026-08-03T15:55:49", "percent_change": 47.812, "prev_day_close": 46.2750015258789}, {"option": "META261120P00570000", "bid": 40.0, "bid_size": 17.0, "ask": 40.8, "ask_size": 14.0, "iv": 0.4188, "open_interest": 293.0, "volume": 11.0, "delta": -0.3798, "gamma": 0.0029, "vega": 1.225, "theta": -0.2364, "rho": -0.6582, "theo": 40.5194, "change": -17.82, "open": 43.23, "high": 43.23, "low": 39.0, "tick": "down", "last_trade_price": 39.48, "last_trade_time": "2026-08-03T15:29:45", "percent_change": -31.0995, "prev_day_close": 57.2999992370606}, {"option": "META261120C00575000", "bid": 63.3, "bid_size": 108.0, "ask": 67.75, "ask_size": 143.0, "iv": 0.4238, "open_interest": 190.0, "volume": 11.0, "delta": 0.6133, "gamma": 0.0028, "vega": 1.2356, "theta": -0.2294, "rho": 0.9097, "theo": 65.0028, "change": 22.06, "open": 50.3, "high": 67.3, "low": 50.3, "tick": "up", "last_trade_price": 66.71, "last_trade_time": "2026-08-03T15:05:07", "percent_change": 49.4065, "prev_day_close": 44.6499996185303}, {"option": "META261120P00575000", "bid": 42.3, "bid_size": 14.0, "ask": 43.45, "ask_size": 26.0, "iv": 0.4201, "open_interest": 421.0, "volume": 6.0, "delta": -0.3943, "gamma": 0.0029, "vega": 1.2381, "theta": -0.2389, "rho": -0.6814, "theo": 42.8092, "change": -16.83, "open": 43.37, "high": 44.25, "low": 40.9, "tick": "up", "last_trade_price": 43.22, "last_trade_time": "2026-08-03T14:17:07", "percent_change": -28.0266, "prev_day_close": 60.0499992370606}, {"option": "META261120C00580000", "bid": 61.65, "bid_size": 33.0, "ask": 63.95, "ask_size": 36.0, "iv": 0.4222, "open_interest": 701.0, "volume": 40.0, "delta": 0.5989, "gamma": 0.0028, "vega": 1.248, "theta": -0.232, "rho": 0.8911, "theo": 62.4338, "change": 21.95, "open": 54.0, "high": 66.79, "low": 54.0, "tick": "up", "last_trade_price": 64.2, "last_trade_time": "2026-08-03T15:45:17", "percent_change": 51.9527, "prev_day_close": 42.25}, {"option": "META261120P00580000", "bid": 44.65, "bid_size": 34.0, "ask": 45.9, "ask_size": 32.0, "iv": 0.4195, "open_interest": 607.0, "volume": 139.0, "delta": -0.4094, "gamma": 0.0029, "vega": 1.2492, "theta": -0.2411, "rho": -0.7014, "theo": 45.2565, "change": -19.125, "open": 50.95, "high": 50.95, "low": 43.8, "tick": "down", "last_trade_price": 43.8, "last_trade_time": "2026-08-03T15:35:02", "percent_change": -30.3933, "prev_day_close": 62.9250011444092}, {"option": "META261120C00585000", "bid": 58.65, "bid_size": 23.0, "ask": 60.7, "ask_size": 19.0, "iv": 0.417, "open_interest": 136.0, "volume": 25.0, "delta": 0.5844, "gamma": 0.0029, "vega": 1.2586, "theta": -0.2343, "rho": 0.8727, "theo": 59.9425, "change": 21.18, "open": 50.15, "high": 62.75, "low": 50.15, "tick": "down", "last_trade_price": 61.78, "last_trade_time": "2026-08-03T15:05:07", "percent_change": 52.1675, "prev_day_close": 40.6000003814697}, {"option": "META261120P00585000", "bid": 47.05, "bid_size": 17.0, "ask": 48.4, "ask_size": 20.0, "iv": 0.4194, "open_interest": 732.0, "volume": 16.0, "delta": -0.424, "gamma": 0.003, "vega": 1.2591, "theta": -0.243, "rho": -0.7266, "theo": 47.6963, "change": -19.885, "open": 47.5, "high": 47.65, "low": 46.45, "tick": "up", "last_trade_price": 46.64, "last_trade_time": "2026-08-03T15:21:19", "percent_change": -29.891, "prev_day_close": 66.5250015258789}, {"option": "META261120C00590000", "bid": 56.5, "bid_size": 40.0, "ask": 58.8, "ask_size": 33.0, "iv": 0.4199, "open_interest": 216.0, "volume": 67.0, "delta": 0.57, "gamma": 0.0029, "vega": 1.2675, "theta": -0.2363, "rho": 0.8541, "theo": 57.5275, "change": 19.015, "open": 49.4, "high": 60.41, "low": 49.4, "tick": "down", "last_trade_price": 57.99, "last_trade_time": "2026-08-03T15:56:14", "percent_change": 48.7877, "prev_day_close": 38.9749984741211}, {"option": "META261120P00590000", "bid": 49.55, "bid_size": 40.0, "ask": 50.95, "ask_size": 40.0, "iv": 0.4185, "open_interest": 580.0, "volume": 15.0, "delta": -0.4392, "gamma": 0.003, "vega": 1.2668, "theta": -0.2445, "rho": -0.7434, "theo": 50.3024, "change": -20.475, "open": 52.6, "high": 52.6, "low": 48.95, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-08-03T15:43:13", "percent_change": -29.471, "prev_day_close": 69.4749984741211}, {"option": "META261120C00595000", "bid": 54.6, "bid_size": 51.0, "ask": 55.95, "ask_size": 28.0, "iv": 0.4195, "open_interest": 347.0, "volume": 41.0, "delta": 0.5555, "gamma": 0.0029, "vega": 1.2747, "theta": -0.238, "rho": 0.835, "theo": 55.1887, "change": 18.37, "open": 40.0, "high": 59.9, "low": 39.15, "tick": "down", "last_trade_price": 55.37, "last_trade_time": "2026-08-03T15:57:58", "percent_change": 49.6486, "prev_day_close": 37.0}, {"option": "META261120P00595000", "bid": 52.25, "bid_size": 18.0, "ask": 53.65, "ask_size": 47.0, "iv": 0.4188, "open_interest": 255.0, "volume": 21.0, "delta": -0.4541, "gamma": 0.003, "vega": 1.2728, "theta": -0.2457, "rho": -0.7691, "theo": 52.9496, "change": -20.175, "open": 53.8, "high": 53.8, "low": 51.1, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-08-03T15:45:54", "percent_change": -27.9529, "prev_day_close": 72.1750030517578}, {"option": "META261120C00600000", "bid": 52.55, "bid_size": 14.0, "ask": 53.6, "ask_size": 10.0, "iv": 0.4199, "open_interest": 2251.0, "volume": 622.0, "delta": 0.5412, "gamma": 0.0029, "vega": 1.2803, "theta": -0.2393, "rho": 0.8154, "theo": 52.9263, "change": 19.175, "open": 39.9, "high": 57.1, "low": 38.0, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-08-03T15:53:17", "percent_change": 54.2817, "prev_day_close": 35.3250007629394}, {"option": "META261120P00600000", "bid": 54.95, "bid_size": 38.0, "ask": 56.25, "ask_size": 39.0, "iv": 0.4181, "open_interest": 2725.0, "volume": 39.0, "delta": -0.469, "gamma": 0.003, "vega": 1.2775, "theta": -0.2466, "rho": -0.7912, "theo": 55.675, "change": -20.52, "open": 55.05, "high": 56.81, "low": 54.05, "tick": "up", "last_trade_price": 55.58, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -26.9645, "prev_day_close": 76.0999984741211}, {"option": "META261120C00605000", "bid": 50.35, "bid_size": 22.0, "ask": 51.45, "ask_size": 14.0, "iv": 0.4199, "open_interest": 537.0, "volume": 12.0, "delta": 0.5268, "gamma": 0.0029, "vega": 1.2841, "theta": -0.2403, "rho": 0.7959, "theo": 50.7397, "change": 18.945, "open": 44.05, "high": 52.72, "low": 44.05, "tick": "up", "last_trade_price": 52.67, "last_trade_time": "2026-08-03T15:06:02", "percent_change": 56.1749, "prev_day_close": 33.7249984741211}, {"option": "META261120P00605000", "bid": 57.6, "bid_size": 14.0, "ask": 58.9, "ask_size": 29.0, "iv": 0.4169, "open_interest": 388.0, "volume": 15.0, "delta": -0.4838, "gamma": 0.003, "vega": 1.2797, "theta": -0.2472, "rho": -0.8072, "theo": 58.475, "change": -21.95, "open": 56.83, "high": 57.3, "low": 56.83, "tick": "up", "last_trade_price": 57.3, "last_trade_time": "2026-08-03T15:37:53", "percent_change": -27.6972, "prev_day_close": 79.25}, {"option": "META261120C00610000", "bid": 48.25, "bid_size": 20.0, "ask": 49.35, "ask_size": 22.0, "iv": 0.42, "open_interest": 859.0, "volume": 59.0, "delta": 0.5126, "gamma": 0.0029, "vega": 1.2864, "theta": -0.241, "rho": 0.7767, "theo": 48.6268, "change": 18.45, "open": 43.68, "high": 51.0, "low": 43.1, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-08-03T13:30:29", "percent_change": 57.5663, "prev_day_close": 32.0500001907349}, {"option": "META261120P00610000", "bid": 60.55, "bid_size": 28.0, "ask": 62.0, "ask_size": 30.0, "iv": 0.4185, "open_interest": 692.0, "volume": 1.0, "delta": -0.4982, "gamma": 0.003, "vega": 1.2816, "theta": -0.2475, "rho": -0.8286, "theo": 61.2954, "change": -22.05, "open": 59.9, "high": 59.9, "low": 59.9, "tick": "down", "last_trade_price": 59.9, "last_trade_time": "2026-08-03T09:58:20", "percent_change": -26.9066, "prev_day_close": 81.9499969482422}, {"option": "META261120C00615000", "bid": 46.2, "bid_size": 39.0, "ask": 47.25, "ask_size": 16.0, "iv": 0.4197, "open_interest": 1004.0, "volume": 27.0, "delta": 0.4984, "gamma": 0.0029, "vega": 1.2871, "theta": -0.2413, "rho": 0.7576, "theo": 46.5858, "change": 16.43, "open": 43.0, "high": 49.98, "low": 43.0, "tick": "down", "last_trade_price": 46.98, "last_trade_time": "2026-08-03T15:56:14", "percent_change": 53.7807, "prev_day_close": 30.5500001907349}, {"option": "META261120P00615000", "bid": 63.3, "bid_size": 33.0, "ask": 64.95, "ask_size": 25.0, "iv": 0.4173, "open_interest": 239.0, "volume": 75.0, "delta": -0.5131, "gamma": 0.0031, "vega": 1.2793, "theta": -0.2474, "rho": -0.8438, "theo": 64.2956, "change": -23.96, "open": 62.06, "high": 62.74, "low": 61.98, "tick": "no_change", "last_trade_price": 62.64, "last_trade_time": "2026-08-03T11:35:25", "percent_change": -27.6674, "prev_day_close": 86.6000022888184}, {"option": "META261120C00620000", "bid": 44.3, "bid_size": 22.0, "ask": 45.25, "ask_size": 18.0, "iv": 0.4199, "open_interest": 664.0, "volume": 18.0, "delta": 0.4844, "gamma": 0.0029, "vega": 1.2861, "theta": -0.2414, "rho": 0.7381, "theo": 44.6159, "change": 15.85, "open": 35.0, "high": 47.92, "low": 35.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 54.3739, "prev_day_close": 29.1500005722046}, {"option": "META261120P00620000", "bid": 66.45, "bid_size": 24.0, "ask": 67.75, "ask_size": 25.0, "iv": 0.4169, "open_interest": 862.0, "volume": 6.0, "delta": -0.5276, "gamma": 0.0031, "vega": 1.2758, "theta": -0.247, "rho": -0.8665, "theo": 67.3237, "change": -23.86, "open": 68.5, "high": 69.6, "low": 65.2, "tick": "down", "last_trade_price": 65.54, "last_trade_time": "2026-08-03T15:00:07", "percent_change": -26.689, "prev_day_close": 89.3999977111816}, {"option": "META261120C00625000", "bid": 42.4, "bid_size": 23.0, "ask": 43.4, "ask_size": 14.0, "iv": 0.4201, "open_interest": 464.0, "volume": 8.0, "delta": 0.4705, "gamma": 0.0029, "vega": 1.2834, "theta": -0.2412, "rho": 0.7183, "theo": 42.717, "change": 16.65, "open": 36.29, "high": 44.5, "low": 36.29, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-08-03T15:37:15", "percent_change": 59.7846, "prev_day_close": 27.8500003814697}, {"option": "META261120P00625000", "bid": 69.45, "bid_size": 14.0, "ask": 70.85, "ask_size": 23.0, "iv": 0.417, "open_interest": 657.0, "volume": 8.0, "delta": -0.5417, "gamma": 0.003, "vega": 1.273, "theta": -0.2464, "rho": -0.8857, "theo": 70.3671, "change": -21.85, "open": 71.25, "high": 71.25, "low": 68.4, "tick": "up", "last_trade_price": 70.7, "last_trade_time": "2026-08-03T14:17:07", "percent_change": -23.6089, "prev_day_close": 92.5499992370606}, {"option": "META261120C00630000", "bid": 40.6, "bid_size": 9.0, "ask": 41.55, "ask_size": 9.0, "iv": 0.4202, "open_interest": 937.0, "volume": 48.0, "delta": 0.4568, "gamma": 0.0029, "vega": 1.2794, "theta": -0.2406, "rho": 0.6988, "theo": 40.8878, "change": 16.055, "open": 35.7, "high": 44.43, "low": 35.7, "tick": "up", "last_trade_price": 42.53, "last_trade_time": "2026-08-03T15:01:50", "percent_change": 60.6421, "prev_day_close": 26.4749994277954}, {"option": "META261120P00630000", "bid": 72.65, "bid_size": 9.0, "ask": 74.05, "ask_size": 13.0, "iv": 0.4173, "open_interest": 634.0, "volume": 0.0, "delta": -0.5559, "gamma": 0.003, "vega": 1.2669, "theta": -0.2455, "rho": -0.8969, "theo": 73.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.77, "last_trade_time": "2026-07-31T15:36:42", "percent_change": 0.0, "prev_day_close": 96.4749984741211}, {"option": "META261120C00635000", "bid": 38.85, "bid_size": 14.0, "ask": 39.85, "ask_size": 27.0, "iv": 0.4206, "open_interest": 2262.0, "volume": 95.0, "delta": 0.4433, "gamma": 0.0029, "vega": 1.274, "theta": -0.2398, "rho": 0.6798, "theo": 39.1262, "change": 14.25, "open": 30.65, "high": 41.3, "low": 30.65, "tick": "down", "last_trade_price": 39.4, "last_trade_time": "2026-08-03T13:55:27", "percent_change": 56.66, "prev_day_close": 25.1500005722046}, {"option": "META261120P00635000", "bid": 75.65, "bid_size": 24.0, "ask": 77.55, "ask_size": 22.0, "iv": 0.4176, "open_interest": 255.0, "volume": 5.0, "delta": -0.57, "gamma": 0.003, "vega": 1.2611, "theta": -0.2443, "rho": -0.9187, "theo": 76.769, "change": -25.05, "open": 75.3, "high": 75.3, "low": 75.3, "tick": "down", "last_trade_price": 75.3, "last_trade_time": "2026-08-03T14:44:07", "percent_change": -24.9626, "prev_day_close": 100.349998474121}, {"option": "META261120C00640000", "bid": 37.15, "bid_size": 7.0, "ask": 38.15, "ask_size": 24.0, "iv": 0.421, "open_interest": 1265.0, "volume": 49.0, "delta": 0.4299, "gamma": 0.0029, "vega": 1.2674, "theta": -0.2388, "rho": 0.6611, "theo": 37.4298, "change": 15.075, "open": 38.43, "high": 41.0, "low": 34.52, "tick": "up", "last_trade_price": 39.05, "last_trade_time": "2026-08-03T15:03:13", "percent_change": 62.878, "prev_day_close": 23.9750003814697}, {"option": "META261120P00640000", "bid": 78.5, "bid_size": 36.0, "ask": 80.7, "ask_size": 9.0, "iv": 0.4152, "open_interest": 567.0, "volume": 12.0, "delta": -0.5839, "gamma": 0.003, "vega": 1.2509, "theta": -0.2428, "rho": -0.9285, "theo": 80.0716, "change": -25.3, "open": 77.95, "high": 79.8, "low": 77.95, "tick": "down", "last_trade_price": 78.6, "last_trade_time": "2026-08-03T14:44:45", "percent_change": -24.3503, "prev_day_close": 103.900001525879}, {"option": "META261120C00645000", "bid": 35.55, "bid_size": 10.0, "ask": 36.5, "ask_size": 14.0, "iv": 0.421, "open_interest": 273.0, "volume": 9.0, "delta": 0.4168, "gamma": 0.0029, "vega": 1.2593, "theta": -0.2374, "rho": 0.6422, "theo": 35.7974, "change": 14.325, "open": 35.85, "high": 38.35, "low": 33.35, "tick": "down", "last_trade_price": 37.05, "last_trade_time": "2026-08-03T13:09:15", "percent_change": 63.0363, "prev_day_close": 22.7250003814697}, {"option": "META261120P00645000", "bid": 81.55, "bid_size": 14.0, "ask": 84.35, "ask_size": 16.0, "iv": 0.4152, "open_interest": 327.0, "volume": 0.0, "delta": -0.5976, "gamma": 0.003, "vega": 1.2397, "theta": -0.2411, "rho": -0.9424, "theo": 83.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.58, "last_trade_time": "2026-07-31T10:51:21", "percent_change": 0.0, "prev_day_close": 107.724998474121}, {"option": "META261120C00650000", "bid": 34.0, "bid_size": 19.0, "ask": 34.9, "ask_size": 33.0, "iv": 0.4211, "open_interest": 3289.0, "volume": 310.0, "delta": 0.4038, "gamma": 0.0028, "vega": 1.2498, "theta": -0.2359, "rho": 0.6232, "theo": 34.2283, "change": 13.695, "open": 25.0, "high": 37.42, "low": 25.0, "tick": "down", "last_trade_price": 35.37, "last_trade_time": "2026-08-03T15:46:24", "percent_change": 63.1834, "prev_day_close": 21.6750001907349}, {"option": "META261120P00650000", "bid": 84.8, "bid_size": 9.0, "ask": 88.05, "ask_size": 9.0, "iv": 0.4156, "open_interest": 938.0, "volume": 10.0, "delta": -0.6111, "gamma": 0.003, "vega": 1.2282, "theta": -0.2391, "rho": -0.9594, "theo": 86.8883, "change": -25.665, "open": 90.93, "high": 90.93, "low": 85.22, "tick": "down", "last_trade_price": 86.06, "last_trade_time": "2026-08-03T12:03:34", "percent_change": -22.9716, "prev_day_close": 111.724998474121}, {"option": "META261120C00655000", "bid": 32.45, "bid_size": 29.0, "ask": 33.45, "ask_size": 57.0, "iv": 0.4214, "open_interest": 230.0, "volume": 23.0, "delta": 0.3911, "gamma": 0.0028, "vega": 1.239, "theta": -0.2341, "rho": 0.6045, "theo": 32.7214, "change": 12.84, "open": 28.2, "high": 35.6, "low": 28.2, "tick": "no_change", "last_trade_price": 33.74, "last_trade_time": "2026-08-03T15:18:25", "percent_change": 61.4354, "prev_day_close": 20.8999996185303}, {"option": "META261120P00655000", "bid": 87.8, "bid_size": 4.0, "ask": 93.0, "ask_size": 5.0, "iv": 0.4184, "open_interest": 128.0, "volume": 0.0, "delta": -0.6244, "gamma": 0.003, "vega": 1.2148, "theta": -0.237, "rho": -0.967, "theo": 90.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.38, "last_trade_time": "2026-07-30T10:31:07", "percent_change": 0.0, "prev_day_close": 116.050003051758}, {"option": "META261120C00660000", "bid": 30.9, "bid_size": 24.0, "ask": 31.95, "ask_size": 24.0, "iv": 0.421, "open_interest": 837.0, "volume": 23.0, "delta": 0.3786, "gamma": 0.0028, "vega": 1.2274, "theta": -0.2321, "rho": 0.5863, "theo": 31.2745, "change": 12.775, "open": 22.0, "high": 33.1, "low": 22.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-08-03T15:38:22", "percent_change": 64.7655, "prev_day_close": 19.7250003814697}, {"option": "META261120P00660000", "bid": 91.4, "bid_size": 9.0, "ask": 96.1, "ask_size": 13.0, "iv": 0.4181, "open_interest": 551.0, "volume": 6.0, "delta": -0.6374, "gamma": 0.0029, "vega": 1.2019, "theta": -0.2346, "rho": -0.9843, "theo": 93.954, "change": -25.635, "open": 97.0, "high": 97.0, "low": 93.58, "tick": "down", "last_trade_price": 94.19, "last_trade_time": "2026-08-03T10:27:51", "percent_change": -21.3937, "prev_day_close": 119.825000762939}, {"option": "META261120C00665000", "bid": 29.6, "bid_size": 18.0, "ask": 30.5, "ask_size": 19.0, "iv": 0.4214, "open_interest": 312.0, "volume": 8.0, "delta": 0.3664, "gamma": 0.0028, "vega": 1.2149, "theta": -0.2299, "rho": 0.5686, "theo": 29.8851, "change": 12.375, "open": 27.02, "high": 31.25, "low": 27.02, "tick": "no_change", "last_trade_price": 31.25, "last_trade_time": "2026-08-03T15:32:12", "percent_change": 65.5629, "prev_day_close": 18.875}, {"option": "META261120P00665000", "bid": 94.45, "bid_size": 42.0, "ask": 99.7, "ask_size": 17.0, "iv": 0.416, "open_interest": 81.0, "volume": 7.0, "delta": -0.6503, "gamma": 0.0029, "vega": 1.1863, "theta": -0.232, "rho": -0.9896, "theo": 97.5746, "change": -28.075, "open": 94.61, "high": 95.85, "low": 94.61, "tick": "up", "last_trade_price": 95.85, "last_trade_time": "2026-08-03T14:44:43", "percent_change": -22.6548, "prev_day_close": 123.924999237061}, {"option": "META261120C00670000", "bid": 28.25, "bid_size": 27.0, "ask": 29.2, "ask_size": 76.0, "iv": 0.4218, "open_interest": 392.0, "volume": 11.0, "delta": 0.3544, "gamma": 0.0027, "vega": 1.2014, "theta": -0.2275, "rho": 0.5512, "theo": 28.5515, "change": 11.545, "open": 27.91, "high": 31.0, "low": 27.91, "tick": "no_change", "last_trade_price": 29.57, "last_trade_time": "2026-08-03T15:20:47", "percent_change": 64.0499, "prev_day_close": 18.0249996185303}, {"option": "META261120P00670000", "bid": 96.6, "bid_size": 5.0, "ask": 104.15, "ask_size": 1.0, "iv": 0.417, "open_interest": 151.0, "volume": 3.0, "delta": -0.6629, "gamma": 0.0029, "vega": 1.1671, "theta": -0.2292, "rho": -0.9954, "theo": 101.2588, "change": -31.655, "open": 96.92, "high": 96.92, "low": 96.92, "tick": "down", "last_trade_price": 96.92, "last_trade_time": "2026-08-03T12:40:23", "percent_change": -24.6199, "prev_day_close": 128.575000762939}, {"option": "META261120C00675000", "bid": 27.05, "bid_size": 8.0, "ask": 27.9, "ask_size": 89.0, "iv": 0.4223, "open_interest": 726.0, "volume": 85.0, "delta": 0.3426, "gamma": 0.0027, "vega": 1.1867, "theta": -0.2249, "rho": 0.5336, "theo": 27.2726, "change": 11.6, "open": 22.01, "high": 30.2, "low": 22.01, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-08-03T15:34:54", "percent_change": 67.6385, "prev_day_close": 17.1500005722046}, {"option": "META261120P00675000", "bid": 102.4, "bid_size": 9.0, "ask": 107.15, "ask_size": 9.0, "iv": 0.4186, "open_interest": 138.0, "volume": 2.0, "delta": -0.6752, "gamma": 0.0028, "vega": 1.1484, "theta": -0.2263, "rho": -1.0051, "theo": 105.0042, "change": -29.72, "open": 102.68, "high": 102.68, "low": 102.68, "tick": "down", "last_trade_price": 102.68, "last_trade_time": "2026-08-03T11:28:12", "percent_change": -22.4471, "prev_day_close": 132.399993896484}, {"option": "META261120C00680000", "bid": 25.7, "bid_size": 25.0, "ask": 26.65, "ask_size": 61.0, "iv": 0.422, "open_interest": 677.0, "volume": 81.0, "delta": 0.3312, "gamma": 0.0027, "vega": 1.171, "theta": -0.2221, "rho": 0.5163, "theo": 26.0475, "change": 10.865, "open": 21.24, "high": 28.86, "low": 21.24, "tick": "up", "last_trade_price": 27.14, "last_trade_time": "2026-08-03T15:23:39", "percent_change": 66.7588, "prev_day_close": 16.2750000953674}, {"option": "META261120P00680000", "bid": 106.15, "bid_size": 21.0, "ask": 110.15, "ask_size": 10.0, "iv": 0.4151, "open_interest": 481.0, "volume": 2.0, "delta": -0.6873, "gamma": 0.0028, "vega": 1.133, "theta": -0.2232, "rho": -1.0128, "theo": 108.8011, "change": -27.4, "open": 109.0, "high": 109.0, "low": 109.0, "tick": "no_change", "last_trade_price": 109.0, "last_trade_time": "2026-08-03T09:57:06", "percent_change": -20.088, "prev_day_close": 136.400001525879}, {"option": "META261120C00685000", "bid": 24.6, "bid_size": 21.0, "ask": 25.45, "ask_size": 41.0, "iv": 0.4226, "open_interest": 389.0, "volume": 2.0, "delta": 0.32, "gamma": 0.0026, "vega": 1.1547, "theta": -0.2192, "rho": 0.4994, "theo": 24.8743, "change": 9.675, "open": 25.26, "high": 25.26, "low": 25.2, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-08-03T15:56:14", "percent_change": 62.3188, "prev_day_close": 15.5249996185303}, {"option": "META261120P00685000", "bid": 108.55, "bid_size": 16.0, "ask": 114.35, "ask_size": 39.0, "iv": 0.416, "open_interest": 86.0, "volume": 15.0, "delta": -0.6992, "gamma": 0.0028, "vega": 1.1121, "theta": -0.22, "rho": -1.0149, "theo": 112.653, "change": -30.7, "open": 108.8, "high": 110.7, "low": 108.8, "tick": "up", "last_trade_price": 110.7, "last_trade_time": "2026-08-03T14:44:44", "percent_change": -21.7115, "prev_day_close": 141.400001525879}, {"option": "META261120C00690000", "bid": 23.45, "bid_size": 15.0, "ask": 24.3, "ask_size": 25.0, "iv": 0.4227, "open_interest": 280.0, "volume": 14.0, "delta": 0.3091, "gamma": 0.0026, "vega": 1.138, "theta": -0.2162, "rho": 0.4832, "theo": 23.7509, "change": 10.2, "open": 20.1, "high": 25.82, "low": 20.1, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-08-03T15:34:54", "percent_change": 68.9189, "prev_day_close": 14.8000001907349}, {"option": "META261120P00690000", "bid": 113.6, "bid_size": 1.0, "ask": 119.55, "ask_size": 1.0, "iv": 0.416, "open_interest": 155.0, "volume": 0.0, "delta": -0.7107, "gamma": 0.0027, "vega": 1.0955, "theta": -0.2167, "rho": -1.0275, "theo": 116.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.53, "last_trade_time": "2026-07-30T09:45:49", "percent_change": 0.0, "prev_day_close": 145.674995422363}, {"option": "META261120C00695000", "bid": 22.4, "bid_size": 16.0, "ask": 23.2, "ask_size": 4.0, "iv": 0.4226, "open_interest": 135.0, "volume": 10.0, "delta": 0.2984, "gamma": 0.0025, "vega": 1.1208, "theta": -0.213, "rho": 0.4674, "theo": 22.675, "change": 9.575, "open": 19.2, "high": 23.85, "low": 19.2, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-08-03T14:44:10", "percent_change": 68.0284, "prev_day_close": 14.0749998092651}, {"option": "META261120P00695000", "bid": 115.5, "bid_size": 1.0, "ask": 123.25, "ask_size": 1.0, "iv": 0.417, "open_interest": 70.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0027, "vega": 1.072, "theta": -0.2132, "rho": -1.0215, "theo": 120.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 166.22, "last_trade_time": "2026-07-30T14:38:48", "percent_change": 0.0, "prev_day_close": 150.050003051758}, {"option": "META261120C00700000", "bid": 21.35, "bid_size": 38.0, "ask": 22.2, "ask_size": 44.0, "iv": 0.4236, "open_interest": 15489.0, "volume": 794.0, "delta": 0.288, "gamma": 0.0025, "vega": 1.1029, "theta": -0.2098, "rho": 0.4519, "theo": 21.6451, "change": 8.605, "open": 15.73, "high": 24.1, "low": 15.73, "tick": "down", "last_trade_price": 21.88, "last_trade_time": "2026-08-03T15:57:46", "percent_change": 64.8211, "prev_day_close": 13.2750000953674}, {"option": "META261120P00700000", "bid": 121.65, "bid_size": 15.0, "ask": 126.3, "ask_size": 15.0, "iv": 0.4162, "open_interest": 223.0, "volume": 1.0, "delta": -0.7331, "gamma": 0.0027, "vega": 1.047, "theta": -0.2096, "rho": -1.0219, "theo": 124.5091, "change": -31.85, "open": 122.0, "high": 122.0, "low": 122.0, "tick": "down", "last_trade_price": 122.0, "last_trade_time": "2026-08-03T12:57:04", "percent_change": -20.702, "prev_day_close": 153.850006103516}, {"option": "META261120C00705000", "bid": 20.35, "bid_size": 29.0, "ask": 21.3, "ask_size": 67.0, "iv": 0.4243, "open_interest": 231.0, "volume": 31.0, "delta": 0.2779, "gamma": 0.0024, "vega": 1.0842, "theta": -0.2064, "rho": 0.4364, "theo": 20.6603, "change": 8.825, "open": 20.71, "high": 21.55, "low": 20.71, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-08-03T14:44:09", "percent_change": 69.3517, "prev_day_close": 12.7249999046326}, {"option": "META261120P00705000", "bid": 125.85, "bid_size": 2.0, "ask": 130.95, "ask_size": 3.0, "iv": 0.4212, "open_interest": 20.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.0026, "vega": 1.0244, "theta": -0.206, "rho": -1.0236, "theo": 128.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.5, "last_trade_time": "2026-07-31T09:54:13", "percent_change": 0.0, "prev_day_close": 159.050003051758}, {"option": "META261120C00710000", "bid": 19.5, "bid_size": 10.0, "ask": 20.2, "ask_size": 45.0, "iv": 0.4244, "open_interest": 570.0, "volume": 30.0, "delta": 0.2681, "gamma": 0.0024, "vega": 1.065, "theta": -0.203, "rho": 0.4212, "theo": 19.7193, "change": 8.45, "open": 20.1, "high": 21.15, "low": 18.05, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-08-03T15:22:06", "percent_change": 69.5473, "prev_day_close": 12.1500000953674}, {"option": "META261120P00710000", "bid": 129.95, "bid_size": 8.0, "ask": 135.05, "ask_size": 7.0, "iv": 0.4216, "open_interest": 27.0, "volume": 1.0, "delta": -0.7544, "gamma": 0.0026, "vega": 1.0044, "theta": -0.2023, "rho": -1.021, "theo": 132.6593, "change": -17.65, "open": 145.65, "high": 145.65, "low": 145.65, "tick": "down", "last_trade_price": 145.65, "last_trade_time": "2026-08-03T09:37:40", "percent_change": -10.8083, "prev_day_close": 163.300003051758}, {"option": "META261120C00715000", "bid": 18.4, "bid_size": 19.0, "ask": 19.35, "ask_size": 29.0, "iv": 0.4242, "open_interest": 155.0, "volume": 19.0, "delta": 0.2586, "gamma": 0.0024, "vega": 1.0455, "theta": -0.1995, "rho": 0.4066, "theo": 18.8204, "change": 8.125, "open": 18.05, "high": 20.0, "low": 17.8, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-08-03T14:44:08", "percent_change": 70.4989, "prev_day_close": 11.5250000953674}, {"option": "META261120P00715000", "bid": 134.05, "bid_size": 11.0, "ask": 138.7, "ask_size": 11.0, "iv": 0.4192, "open_interest": 37.0, "volume": 14.0, "delta": -0.7647, "gamma": 0.0025, "vega": 0.9786, "theta": -0.1986, "rho": -1.0201, "theo": 136.8016, "change": -32.15, "open": 149.18, "high": 149.18, "low": 135.41, "tick": "up", "last_trade_price": 135.65, "last_trade_time": "2026-08-03T12:05:17", "percent_change": -19.1597, "prev_day_close": 167.800003051758}, {"option": "META261120C00720000", "bid": 17.75, "bid_size": 6.0, "ask": 18.45, "ask_size": 58.0, "iv": 0.4255, "open_interest": 827.0, "volume": 60.0, "delta": 0.2493, "gamma": 0.0023, "vega": 1.026, "theta": -0.1959, "rho": 0.3926, "theo": 17.9617, "change": 7.825, "open": 12.25, "high": 19.76, "low": 12.25, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-08-03T15:01:00", "percent_change": 71.2984, "prev_day_close": 10.9749999046326}, {"option": "META261120P00720000", "bid": 136.65, "bid_size": 6.0, "ask": 143.45, "ask_size": 6.0, "iv": 0.4196, "open_interest": 64.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.0025, "vega": 0.9594, "theta": -0.1948, "rho": -1.0235, "theo": 140.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.83, "last_trade_time": "2026-07-31T09:41:03", "percent_change": 0.0, "prev_day_close": 171.775001525879}, {"option": "META261120C00725000", "bid": 16.9, "bid_size": 14.0, "ask": 17.6, "ask_size": 26.0, "iv": 0.4257, "open_interest": 374.0, "volume": 170.0, "delta": 0.2403, "gamma": 0.0023, "vega": 1.0064, "theta": -0.1922, "rho": 0.3791, "theo": 17.1411, "change": 7.625, "open": 17.9, "high": 18.35, "low": 15.95, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-08-03T14:45:09", "percent_change": 72.7924, "prev_day_close": 10.4749999046326}, {"option": "META261120P00725000", "bid": 142.25, "bid_size": 9.0, "ask": 146.65, "ask_size": 6.0, "iv": 0.4163, "open_interest": 9.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0024, "vega": 0.9325, "theta": -0.191, "rho": -1.0097, "theo": 145.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.01, "last_trade_time": "2026-07-14T15:35:59", "percent_change": 0.0, "prev_day_close": 176.300003051758}, {"option": "META261120C00730000", "bid": 16.05, "bid_size": 37.0, "ask": 16.85, "ask_size": 63.0, "iv": 0.4261, "open_interest": 296.0, "volume": 3.0, "delta": 0.2316, "gamma": 0.0022, "vega": 0.9866, "theta": -0.1886, "rho": 0.3658, "theo": 16.3575, "change": 6.485, "open": 16.91, "high": 17.1, "low": 16.46, "tick": "down", "last_trade_price": 16.46, "last_trade_time": "2026-08-03T14:05:29", "percent_change": 65.0125, "prev_day_close": 9.97499990463257}, {"option": "META261120P00730000", "bid": 144.6, "bid_size": 1.0, "ask": 152.65, "ask_size": 6.0, "iv": 0.4224, "open_interest": 58.0, "volume": 0.0, "delta": -0.7938, "gamma": 0.0024, "vega": 0.9048, "theta": -0.187, "rho": -0.9989, "theo": 149.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.2, "last_trade_time": "2026-07-31T15:22:19", "percent_change": 0.0, "prev_day_close": 180.974998474121}, {"option": "META261120C00735000", "bid": 15.25, "bid_size": 25.0, "ask": 16.3, "ask_size": 25.0, "iv": 0.4274, "open_interest": 155.0, "volume": 4.0, "delta": 0.2231, "gamma": 0.0022, "vega": 0.9663, "theta": -0.1849, "rho": 0.3527, "theo": 15.6095, "change": 7.35, "open": 16.3, "high": 16.9, "low": 16.3, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-08-03T12:26:23", "percent_change": 76.9634, "prev_day_close": 9.5499997138977}, {"option": "META261120P00735000", "bid": 150.8, "bid_size": 5.0, "ask": 156.0, "ask_size": 7.0, "iv": 0.421, "open_interest": 85.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0024, "vega": 0.8782, "theta": -0.1831, "rho": -0.997, "theo": 153.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.2, "last_trade_time": "2026-07-28T15:14:07", "percent_change": 0.0, "prev_day_close": 185.5}, {"option": "META261120C00740000", "bid": 14.7, "bid_size": 20.0, "ask": 15.35, "ask_size": 36.0, "iv": 0.4276, "open_interest": 357.0, "volume": 8.0, "delta": 0.215, "gamma": 0.0021, "vega": 0.9457, "theta": -0.1811, "rho": 0.3398, "theo": 14.8964, "change": 6.675, "open": 15.92, "high": 15.92, "low": 14.77, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-08-03T15:09:21", "percent_change": 73.5537, "prev_day_close": 9.07499980926514}, {"option": "META261120P00740000", "bid": 155.05, "bid_size": 6.0, "ask": 160.15, "ask_size": 5.0, "iv": 0.42, "open_interest": 68.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.0023, "vega": 0.856, "theta": -0.1792, "rho": -0.996, "theo": 158.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.17, "last_trade_time": "2026-07-30T09:39:09", "percent_change": 0.0, "prev_day_close": 190.225006103516}, {"option": "META261120C00745000", "bid": 14.0, "bid_size": 25.0, "ask": 14.65, "ask_size": 35.0, "iv": 0.4279, "open_interest": 301.0, "volume": 9.0, "delta": 0.2071, "gamma": 0.0021, "vega": 0.9251, "theta": -0.1774, "rho": 0.3275, "theo": 14.2165, "change": 6.9, "open": 13.4, "high": 15.6, "low": 13.4, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-08-03T12:27:44", "percent_change": 79.3103, "prev_day_close": 8.69999980926514}, {"option": "META261120P00745000", "bid": 159.5, "bid_size": 6.0, "ask": 164.8, "ask_size": 6.0, "iv": 0.4225, "open_interest": 13.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.0023, "vega": 0.8292, "theta": -0.1753, "rho": -0.971, "theo": 162.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.7, "last_trade_time": "2026-01-30T14:01:52", "percent_change": 0.0, "prev_day_close": 195.924995422363}, {"option": "META261120C00750000", "bid": 13.35, "bid_size": 17.0, "ask": 13.95, "ask_size": 44.0, "iv": 0.4282, "open_interest": 4387.0, "volume": 168.0, "delta": 0.1994, "gamma": 0.002, "vega": 0.9047, "theta": -0.1737, "rho": 0.3157, "theo": 13.5684, "change": 5.45, "open": 9.5, "high": 15.0, "low": 9.5, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 65.6626, "prev_day_close": 8.30000019073486}, {"option": "META261120P00750000", "bid": 161.75, "bid_size": 1.0, "ask": 169.45, "ask_size": 1.0, "iv": 0.4238, "open_interest": 33.0, "volume": 0.0, "delta": -0.8291, "gamma": 0.0022, "vega": 0.8042, "theta": -0.1715, "rho": -0.9713, "theo": 166.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 201.61, "last_trade_time": "2026-07-31T10:57:56", "percent_change": 0.0, "prev_day_close": 199.650001525879}, {"option": "META261120C00755000", "bid": 12.75, "bid_size": 19.0, "ask": 13.35, "ask_size": 29.0, "iv": 0.4291, "open_interest": 3976.0, "volume": 1.0, "delta": 0.192, "gamma": 0.002, "vega": 0.8846, "theta": -0.1699, "rho": 0.3044, "theo": 12.9503, "change": 5.55, "open": 13.45, "high": 13.45, "low": 13.45, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-08-03T10:17:22", "percent_change": 70.2532, "prev_day_close": 7.89999985694885}, {"option": "META261120P00755000", "bid": 168.15, "bid_size": 7.0, "ask": 173.9, "ask_size": 1.0, "iv": 0.4224, "open_interest": 32.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.0022, "vega": 0.7811, "theta": -0.1679, "rho": -0.9526, "theo": 171.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.95, "last_trade_time": "2026-07-24T15:15:47", "percent_change": 0.0, "prev_day_close": 204.5}, {"option": "META261120C00760000", "bid": 12.15, "bid_size": 21.0, "ask": 12.75, "ask_size": 19.0, "iv": 0.4296, "open_interest": 4352.0, "volume": 7.0, "delta": 0.1849, "gamma": 0.0019, "vega": 0.8647, "theta": -0.1662, "rho": 0.2934, "theo": 12.3609, "change": 4.75, "open": 8.1, "high": 12.2, "low": 8.1, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-03T11:00:46", "percent_change": 63.7584, "prev_day_close": 7.45000004768372}, {"option": "META261120P00760000", "bid": 172.3, "bid_size": 9.0, "ask": 178.35, "ask_size": 6.0, "iv": 0.4224, "open_interest": 31.0, "volume": 0.0, "delta": -0.8453, "gamma": 0.0022, "vega": 0.7528, "theta": -0.164, "rho": -0.9406, "theo": 175.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.5, "last_trade_time": "2026-06-26T12:29:10", "percent_change": 0.0, "prev_day_close": 209.25}, {"option": "META261120C00765000", "bid": 11.6, "bid_size": 7.0, "ask": 12.15, "ask_size": 24.0, "iv": 0.4301, "open_interest": 3944.0, "volume": 10.0, "delta": 0.178, "gamma": 0.0019, "vega": 0.8448, "theta": -0.1625, "rho": 0.2827, "theo": 11.7992, "change": 4.955, "open": 12.18, "high": 12.18, "low": 12.18, "tick": "no_change", "last_trade_price": 12.18, "last_trade_time": "2026-08-03T15:53:40", "percent_change": 68.5813, "prev_day_close": 7.22500014305115}, {"option": "META261120P00765000", "bid": 177.65, "bid_size": 4.0, "ask": 182.05, "ask_size": 5.0, "iv": 0.4224, "open_interest": 20.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0021, "vega": 0.7242, "theta": -0.16, "rho": -0.9202, "theo": 180.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.1, "last_trade_time": "2026-07-27T09:30:25", "percent_change": 0.0, "prev_day_close": 213.900001525879}, {"option": "META261120C00770000", "bid": 11.1, "bid_size": 9.0, "ask": 11.55, "ask_size": 10.0, "iv": 0.4306, "open_interest": 4911.0, "volume": 7.0, "delta": 0.1713, "gamma": 0.0018, "vega": 0.8246, "theta": -0.1588, "rho": 0.2722, "theo": 11.2642, "change": 5.125, "open": 12.0, "high": 12.51, "low": 11.36, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T15:35:02", "percent_change": 74.5455, "prev_day_close": 6.875}, {"option": "META261120P00770000", "bid": 180.15, "bid_size": 1.0, "ask": 187.4, "ask_size": 1.0, "iv": 0.4237, "open_interest": 24.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.0021, "vega": 0.6985, "theta": -0.1563, "rho": -0.903, "theo": 184.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.94, "last_trade_time": "2026-07-31T13:19:40", "percent_change": 0.0, "prev_day_close": 218.550003051758}, {"option": "META261120C00775000", "bid": 10.55, "bid_size": 14.0, "ask": 11.15, "ask_size": 29.0, "iv": 0.4317, "open_interest": 4431.0, "volume": 10.0, "delta": 0.1649, "gamma": 0.0018, "vega": 0.8045, "theta": -0.1551, "rho": 0.262, "theo": 10.755, "change": 4.425, "open": 9.86, "high": 11.0, "low": 9.86, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T11:20:19", "percent_change": 67.3004, "prev_day_close": 6.57500004768372}, {"option": "META261120P00775000", "bid": 184.45, "bid_size": 1.0, "ask": 192.05, "ask_size": 1.0, "iv": 0.4223, "open_interest": 16.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.002, "vega": 0.6749, "theta": -0.1525, "rho": -0.8893, "theo": 189.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.7, "last_trade_time": "2026-07-27T09:30:25", "percent_change": 0.0, "prev_day_close": 223.349998474121}, {"option": "META261120C00780000", "bid": 10.05, "bid_size": 22.0, "ask": 10.65, "ask_size": 22.0, "iv": 0.4322, "open_interest": 4967.0, "volume": 27.0, "delta": 0.1587, "gamma": 0.0017, "vega": 0.7847, "theta": -0.1515, "rho": 0.2522, "theo": 10.2704, "change": 4.55, "open": 8.4, "high": 11.2, "low": 8.4, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-08-03T15:29:43", "percent_change": 72.8, "prev_day_close": 6.25}, {"option": "META261120P00780000", "bid": 190.7, "bid_size": 6.0, "ask": 195.75, "ask_size": 9.0, "iv": 0.4195, "open_interest": 60.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.002, "vega": 0.6463, "theta": -0.1485, "rho": -0.8596, "theo": 194.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.05, "last_trade_time": "2026-04-22T11:24:27", "percent_change": 0.0, "prev_day_close": 228.149993896484}, {"option": "META261120C00785000", "bid": 9.5, "bid_size": 29.0, "ask": 10.25, "ask_size": 59.0, "iv": 0.4328, "open_interest": 97.0, "volume": 2.0, "delta": 0.1528, "gamma": 0.0017, "vega": 0.7653, "theta": -0.1479, "rho": 0.243, "theo": 9.809, "change": 3.575, "open": 9.66, "high": 9.66, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-08-03T15:59:25", "percent_change": 59.3361, "prev_day_close": 6.02499985694885}, {"option": "META261120P00785000", "bid": 193.9, "bid_size": 1.0, "ask": 201.75, "ask_size": 1.0, "iv": 0.4268, "open_interest": 25.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0019, "vega": 0.6206, "theta": -0.1446, "rho": -0.8477, "theo": 198.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.12, "last_trade_time": "2026-07-14T11:31:49", "percent_change": 0.0, "prev_day_close": 233.125}, {"option": "META261120C00790000", "bid": 9.15, "bid_size": 15.0, "ask": 9.7, "ask_size": 30.0, "iv": 0.4334, "open_interest": 816.0, "volume": 10.0, "delta": 0.147, "gamma": 0.0016, "vega": 0.7464, "theta": -0.1444, "rho": 0.2341, "theo": 9.3697, "change": 4.165, "open": 10.0, "high": 10.0, "low": 9.81, "tick": "no_change", "last_trade_price": 9.89, "last_trade_time": "2026-08-03T12:22:20", "percent_change": 72.7511, "prev_day_close": 5.72499990463257}, {"option": "META261120P00790000", "bid": 200.15, "bid_size": 8.0, "ask": 205.7, "ask_size": 9.0, "iv": 0.4266, "open_interest": 21.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0019, "vega": 0.5972, "theta": -0.141, "rho": -0.8282, "theo": 203.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.05, "last_trade_time": "2026-07-31T15:07:08", "percent_change": 0.0, "prev_day_close": 237.875}, {"option": "META261120C00795000", "bid": 8.75, "bid_size": 9.0, "ask": 9.3, "ask_size": 14.0, "iv": 0.4344, "open_interest": 335.0, "volume": 0.0, "delta": 0.1415, "gamma": 0.0016, "vega": 0.7279, "theta": -0.1409, "rho": 0.2255, "theo": 8.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-07-31T15:57:00", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "META261120P00795000", "bid": 203.6, "bid_size": 9.0, "ask": 210.65, "ask_size": 1.0, "iv": 0.418, "open_interest": 2.0, "volume": 1.0, "delta": -0.8946, "gamma": 0.0019, "vega": 0.5714, "theta": -0.1372, "rho": -0.8078, "theo": 207.9292, "change": -38.19, "open": 204.96, "high": 204.96, "low": 204.96, "tick": "down", "last_trade_price": 204.96, "last_trade_time": "2026-08-03T11:28:12", "percent_change": -15.7064, "prev_day_close": 243.149993896484}, {"option": "META261120C00800000", "bid": 8.35, "bid_size": 18.0, "ask": 8.85, "ask_size": 21.0, "iv": 0.4348, "open_interest": 18729.0, "volume": 2762.0, "delta": 0.1362, "gamma": 0.0016, "vega": 0.7095, "theta": -0.1374, "rho": 0.2172, "theo": 8.5529, "change": 3.875, "open": 6.83, "high": 9.33, "low": 6.83, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-08-03T15:08:24", "percent_change": 74.1627, "prev_day_close": 5.22500014305115}, {"option": "META261120P00800000", "bid": 208.35, "bid_size": 5.0, "ask": 215.2, "ask_size": 5.0, "iv": 0.4172, "open_interest": 23.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0018, "vega": 0.5461, "theta": -0.1333, "rho": -0.7864, "theo": 212.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.58, "last_trade_time": "2026-07-31T15:26:10", "percent_change": 0.0, "prev_day_close": 247.650001525879}, {"option": "META261120C00805000", "bid": 7.95, "bid_size": 14.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.4356, "open_interest": 3994.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.0015, "vega": 0.6912, "theta": -0.1341, "rho": 0.209, "theo": 8.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-07-31T15:58:50", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "META261120P00805000", "bid": 213.1, "bid_size": 6.0, "ask": 219.65, "ask_size": 6.0, "iv": 0.4143, "open_interest": 8.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0018, "vega": 0.5197, "theta": -0.1292, "rho": -0.7588, "theo": 217.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.75, "last_trade_time": "2026-07-24T11:21:08", "percent_change": 0.0, "prev_day_close": 252.5}, {"option": "META261120C00810000", "bid": 7.6, "bid_size": 14.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.4355, "open_interest": 3633.0, "volume": 2523.0, "delta": 0.1261, "gamma": 0.0015, "vega": 0.673, "theta": -0.1307, "rho": 0.2012, "theo": 7.8135, "change": 3.35, "open": 7.99, "high": 8.68, "low": 7.55, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-08-03T15:38:26", "percent_change": 69.7917, "prev_day_close": 4.79999995231628}, {"option": "META261120P00810000", "bid": 217.6, "bid_size": 5.0, "ask": 224.75, "ask_size": 5.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0018, "vega": 0.4954, "theta": -0.125, "rho": -0.7462, "theo": 222.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.47, "last_trade_time": "2026-05-13T10:48:50", "percent_change": 0.0, "prev_day_close": 257.449996948242}, {"option": "META261120C00815000", "bid": 7.25, "bid_size": 9.0, "ask": 7.75, "ask_size": 10.0, "iv": 0.4369, "open_interest": 3939.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0014, "vega": 0.6552, "theta": -0.1275, "rho": 0.1936, "theo": 7.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-07-31T14:53:25", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "META261120P00815000", "bid": 222.4, "bid_size": 6.0, "ask": 229.75, "ask_size": 1.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0017, "vega": 0.4727, "theta": -0.1206, "rho": -0.6977, "theo": 226.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.97, "last_trade_time": "2026-06-01T09:31:09", "percent_change": 0.0, "prev_day_close": 262.375}, {"option": "META261120C00820000", "bid": 6.9, "bid_size": 14.0, "ask": 7.45, "ask_size": 12.0, "iv": 0.4378, "open_interest": 4298.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.0014, "vega": 0.6378, "theta": -0.1243, "rho": 0.1864, "theo": 7.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-07-30T14:24:47", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "META261120P00820000", "bid": 227.35, "bid_size": 4.0, "ask": 234.1, "ask_size": 6.0, "iv": 0.415, "open_interest": 2.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0017, "vega": 0.4458, "theta": -0.1158, "rho": -0.6821, "theo": 231.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.3, "last_trade_time": "2026-06-15T09:48:39", "percent_change": 0.0, "prev_day_close": 267.300003051758}, {"option": "META261120C00825000", "bid": 6.6, "bid_size": 14.0, "ask": 7.1, "ask_size": 52.0, "iv": 0.4384, "open_interest": 4428.0, "volume": 1.0, "delta": 0.1125, "gamma": 0.0013, "vega": 0.621, "theta": -0.1211, "rho": 0.1796, "theo": 6.8348, "change": 2.25, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-08-03T11:02:00", "percent_change": 53.5714, "prev_day_close": 4.20000004768372}, {"option": "META261120P00825000", "bid": 231.95, "bid_size": 6.0, "ask": 239.15, "ask_size": 6.0, "iv": 0.4161, "open_interest": 1.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0016, "vega": 0.4182, "theta": -0.1136, "rho": -0.6195, "theo": 236.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.95, "last_trade_time": "2026-07-09T15:48:52", "percent_change": 0.0, "prev_day_close": 272.349990844727}, {"option": "META261120C00830000", "bid": 6.3, "bid_size": 24.0, "ask": 6.9, "ask_size": 38.0, "iv": 0.4383, "open_interest": 4957.0, "volume": 1.0, "delta": 0.1083, "gamma": 0.0013, "vega": 0.6047, "theta": -0.1181, "rho": 0.1731, "theo": 6.5396, "change": 2.45, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T14:05:05", "percent_change": 60.4938, "prev_day_close": 4.04999995231628}, {"option": "META261120P00830000", "bid": 237.0, "bid_size": 6.0, "ask": 243.8, "ask_size": 6.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0016, "vega": 0.3875, "theta": -0.1122, "rho": -0.6132, "theo": 241.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.85, "last_trade_time": "2026-06-23T15:34:19", "percent_change": 0.0, "prev_day_close": 277.650009155273}, {"option": "META261120C00835000", "bid": 6.0, "bid_size": 101.0, "ask": 6.6, "ask_size": 117.0, "iv": 0.4406, "open_interest": 34.0, "volume": 7.0, "delta": 0.1043, "gamma": 0.0013, "vega": 0.5888, "theta": -0.1151, "rho": 0.1668, "theo": 6.2587, "change": 2.425, "open": 6.65, "high": 6.65, "low": 6.05, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T15:56:14", "percent_change": 62.5806, "prev_day_close": 3.875}, {"option": "META261120P00835000", "bid": 241.85, "bid_size": 5.0, "ask": 248.65, "ask_size": 6.0, "iv": 0.4155, "open_interest": 2.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0016, "vega": 0.3673, "theta": -0.1106, "rho": -0.5957, "theo": 245.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.3, "last_trade_time": "2026-07-24T11:21:07", "percent_change": 0.0, "prev_day_close": 282.5}, {"option": "META261120C00840000", "bid": 5.8, "bid_size": 83.0, "ask": 6.25, "ask_size": 91.0, "iv": 0.4414, "open_interest": 684.0, "volume": 3.0, "delta": 0.1004, "gamma": 0.0012, "vega": 0.5731, "theta": -0.1121, "rho": 0.1606, "theo": 5.9914, "change": 2.55, "open": 5.7, "high": 6.25, "low": 5.7, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-08-03T13:11:22", "percent_change": 68.9189, "prev_day_close": 3.70000004768372}, {"option": "META261120P00840000", "bid": 246.7, "bid_size": 5.0, "ask": 253.45, "ask_size": 7.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0016, "vega": 0.3494, "theta": -0.1087, "rho": -0.5722, "theo": 250.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.549987792969}, {"option": "META261120C00845000", "bid": 5.45, "bid_size": 49.0, "ask": 6.1, "ask_size": 39.0, "iv": 0.4424, "open_interest": 66.0, "volume": 1.0, "delta": 0.0967, "gamma": 0.0012, "vega": 0.5576, "theta": -0.1092, "rho": 0.1546, "theo": 5.7371, "change": 2.35, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T13:39:04", "percent_change": 66.1972, "prev_day_close": 3.54999995231628}, {"option": "META261120P00845000", "bid": 251.55, "bid_size": 5.0, "ask": 258.3, "ask_size": 5.0, "iv": 0.4073, "open_interest": 1.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0016, "vega": 0.3289, "theta": -0.1058, "rho": -0.5425, "theo": 255.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.55, "last_trade_time": "2026-07-09T15:48:58", "percent_change": 0.0, "prev_day_close": 292.524993896484}, {"option": "META261120C00850000", "bid": 5.3, "bid_size": 31.0, "ask": 5.75, "ask_size": 50.0, "iv": 0.4432, "open_interest": 1390.0, "volume": 51.0, "delta": 0.0932, "gamma": 0.0012, "vega": 0.5423, "theta": -0.1064, "rho": 0.1489, "theo": 5.4953, "change": 2.425, "open": 4.0, "high": 5.85, "low": 4.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-08-03T13:34:10", "percent_change": 70.8029, "prev_day_close": 3.42499995231628}, {"option": "META261120P00850000", "bid": 256.4, "bid_size": 5.0, "ask": 263.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0015, "vega": 0.3064, "theta": -0.1033, "rho": -0.48, "theo": 260.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 312.99, "last_trade_time": "2026-07-30T15:54:40", "percent_change": 0.0, "prev_day_close": 297.524993896484}, {"option": "META261120C00855000", "bid": 5.0, "bid_size": 104.0, "ask": 5.65, "ask_size": 134.0, "iv": 0.4447, "open_interest": 164.0, "volume": 1.0, "delta": 0.0897, "gamma": 0.0011, "vega": 0.5274, "theta": -0.1037, "rho": 0.1434, "theo": 5.2655, "change": 2.475, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-08-03T10:09:35", "percent_change": 75.5725, "prev_day_close": 3.27500009536743}, {"option": "META261120P00855000", "bid": 261.3, "bid_size": 5.0, "ask": 268.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0015, "vega": 0.2806, "theta": -0.1057, "rho": -0.4468, "theo": 265.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.550003051758}, {"option": "META261120C00860000", "bid": 4.85, "bid_size": 30.0, "ask": 5.2, "ask_size": 17.0, "iv": 0.4441, "open_interest": 693.0, "volume": 19.0, "delta": 0.0865, "gamma": 0.0011, "vega": 0.513, "theta": -0.101, "rho": 0.1382, "theo": 5.0468, "change": 2.05, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-08-03T12:20:41", "percent_change": 64.0625, "prev_day_close": 3.20000004768372}, {"option": "META261120P00860000", "bid": 266.2, "bid_size": 5.0, "ask": 272.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0015, "vega": 0.2533, "theta": -0.1066, "rho": -0.4382, "theo": 270.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.524993896484}, {"option": "META261120C00865000", "bid": 4.65, "bid_size": 22.0, "ask": 5.2, "ask_size": 28.0, "iv": 0.4472, "open_interest": 171.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0011, "vega": 0.499, "theta": -0.0985, "rho": 0.1332, "theo": 4.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-07-22T10:37:20", "percent_change": 0.0, "prev_day_close": 3.05999994277954}, {"option": "META261120P00865000", "bid": 270.4, "bid_size": 3.0, "ask": 277.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0015, "vega": 0.2353, "theta": -0.106, "rho": -0.339, "theo": 275.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.524993896484}, {"option": "META261120C00870000", "bid": 4.45, "bid_size": 37.0, "ask": 4.9, "ask_size": 61.0, "iv": 0.4474, "open_interest": 748.0, "volume": 21.0, "delta": 0.0802, "gamma": 0.001, "vega": 0.4851, "theta": -0.0958, "rho": 0.1283, "theo": 4.6339, "change": 2.055, "open": 4.7, "high": 5.0, "low": 4.7, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T10:13:16", "percent_change": 69.7793, "prev_day_close": 2.9449999332428}, {"option": "META261120P00870000", "bid": 276.1, "bid_size": 5.0, "ask": 282.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0014, "vega": 0.2063, "theta": -0.0972, "rho": -0.3297, "theo": 280.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.92, "last_trade_time": "2026-04-27T15:46:17", "percent_change": 0.0, "prev_day_close": 317.350006103516}, {"option": "META261120C00875000", "bid": 4.25, "bid_size": 79.0, "ask": 4.7, "ask_size": 83.0, "iv": 0.4482, "open_interest": 200.0, "volume": 116.0, "delta": 0.0773, "gamma": 0.001, "vega": 0.4721, "theta": -0.0934, "rho": 0.1238, "theo": 4.4455, "change": 2.06, "open": 4.41, "high": 4.94, "low": 4.41, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-08-03T10:08:20", "percent_change": 71.777, "prev_day_close": 2.87000000476837}, {"option": "META261120P00875000", "bid": 280.7, "bid_size": 1.0, "ask": 287.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0014, "vega": 0.1724, "theta": -0.0923, "rho": -0.2518, "theo": 285.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.4, "last_trade_time": "2026-07-02T15:31:46", "percent_change": 0.0, "prev_day_close": 322.375}, {"option": "META261120C00880000", "bid": 4.15, "bid_size": 20.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.4509, "open_interest": 93.0, "volume": 18.0, "delta": 0.0746, "gamma": 0.001, "vega": 0.4594, "theta": -0.091, "rho": 0.1194, "theo": 4.266, "change": 1.92, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T12:26:22", "percent_change": 70.3297, "prev_day_close": 2.73000001907349}, {"option": "META261120P00880000", "bid": 285.45, "bid_size": 1.0, "ask": 292.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0013, "vega": 0.1479, "theta": -0.0924, "rho": -0.2462, "theo": 289.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.37, "last_trade_time": "2026-07-02T15:30:22", "percent_change": 0.0, "prev_day_close": 327.425003051758}, {"option": "META261120C00885000", "bid": 3.85, "bid_size": 31.0, "ask": 4.4, "ask_size": 35.0, "iv": 0.4502, "open_interest": 72.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0009, "vega": 0.447, "theta": -0.0886, "rho": 0.1151, "theo": 4.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.25, "last_trade_time": "2026-07-17T09:48:44", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "META261120P00885000", "bid": 290.6, "bid_size": 1.0, "ask": 297.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0012, "vega": 0.1277, "theta": -0.0924, "rho": -0.2375, "theo": 294.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.15, "last_trade_time": "2026-04-17T12:58:08", "percent_change": 0.0, "prev_day_close": 332.350006103516}, {"option": "META261120C00890000", "bid": 3.75, "bid_size": 39.0, "ask": 4.2, "ask_size": 53.0, "iv": 0.4516, "open_interest": 59.0, "volume": 1.0, "delta": 0.0693, "gamma": 0.0009, "vega": 0.4348, "theta": -0.0864, "rho": 0.111, "theo": 3.9325, "change": 1.605, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T11:24:10", "percent_change": 64.3287, "prev_day_close": 2.49500000476837}, {"option": "META261120P00890000", "bid": 295.0, "bid_size": 2.0, "ask": 302.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0011, "vega": 0.1199, "theta": -0.0918, "rho": -0.2238, "theo": 299.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.25, "last_trade_time": "2026-03-13T10:40:39", "percent_change": 0.0, "prev_day_close": 337.425003051758}, {"option": "META261120C00895000", "bid": 3.55, "bid_size": 22.0, "ask": 4.05, "ask_size": 25.0, "iv": 0.4522, "open_interest": 41.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0009, "vega": 0.4229, "theta": -0.0842, "rho": 0.107, "theo": 3.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.54, "last_trade_time": "2026-07-24T14:11:23", "percent_change": 0.0, "prev_day_close": 2.44500005245209}, {"option": "META261120P00895000", "bid": 300.0, "bid_size": 2.0, "ask": 307.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0011, "vega": 0.1118, "theta": -0.0908, "rho": -0.153, "theo": 304.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.4, "last_trade_time": "2026-04-23T13:42:13", "percent_change": 0.0, "prev_day_close": 342.574996948242}, {"option": "META261120C00900000", "bid": 3.45, "bid_size": 30.0, "ask": 3.85, "ask_size": 35.0, "iv": 0.4532, "open_interest": 2367.0, "volume": 201.0, "delta": 0.0646, "gamma": 0.0009, "vega": 0.4113, "theta": -0.082, "rho": 0.1032, "theo": 3.6303, "change": 1.34, "open": 2.66, "high": 4.05, "low": 2.66, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T14:26:30", "percent_change": 56.7797, "prev_day_close": 2.36000001430511}, {"option": "META261120P00900000", "bid": 305.05, "bid_size": 1.0, "ask": 312.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0009, "vega": 0.0803, "theta": -0.0859, "rho": 0.0, "theo": 309.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 301.99, "last_trade_time": "2026-07-24T14:56:14", "percent_change": 0.0, "prev_day_close": 347.424987792969}, {"option": "META261120C00905000", "bid": 3.3, "bid_size": 19.0, "ask": 3.75, "ask_size": 29.0, "iv": 0.4547, "open_interest": 60.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0008, "vega": 0.4, "theta": -0.0799, "rho": 0.0996, "theo": 3.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-07-30T09:49:17", "percent_change": 0.0, "prev_day_close": 2.27999997138977}, {"option": "META261120P00905000", "bid": 310.35, "bid_size": 1.0, "ask": 317.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0008, "vega": 0.0382, "theta": -0.0859, "rho": 0.0, "theo": 314.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.65, "last_trade_time": "2026-03-12T12:32:09", "percent_change": 0.0, "prev_day_close": 352.5}, {"option": "META261120C00910000", "bid": 3.15, "bid_size": 27.0, "ask": 3.6, "ask_size": 36.0, "iv": 0.4554, "open_interest": 165.0, "volume": 2.0, "delta": 0.0602, "gamma": 0.0008, "vega": 0.3892, "theta": -0.0779, "rho": 0.0962, "theo": 3.3561, "change": 1.395, "open": 3.7, "high": 3.7, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T13:27:51", "percent_change": 63.2653, "prev_day_close": 2.20500004291534}, {"option": "META261120P00910000", "bid": 315.25, "bid_size": 1.0, "ask": 322.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0006, "vega": 0.0014, "theta": -0.0859, "rho": 0.0, "theo": 319.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.55, "last_trade_time": "2026-04-23T13:35:23", "percent_change": 0.0, "prev_day_close": 357.574996948242}, {"option": "META261120C00915000", "bid": 3.05, "bid_size": 28.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.4573, "open_interest": 34.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0008, "vega": 0.3788, "theta": -0.076, "rho": 0.0929, "theo": 3.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-07-28T14:44:37", "percent_change": 0.0, "prev_day_close": 2.12999993562698}, {"option": "META261120P00915000", "bid": 320.0, "bid_size": 2.0, "ask": 327.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0005, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 324.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.85, "last_trade_time": "2026-03-12T09:44:43", "percent_change": 0.0, "prev_day_close": 362.425003051758}, {"option": "META261120C00920000", "bid": 2.88, "bid_size": 29.0, "ask": 3.35, "ask_size": 29.0, "iv": 0.4573, "open_interest": 112.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0008, "vega": 0.3688, "theta": -0.074, "rho": 0.0898, "theo": 3.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-07-29T15:03:26", "percent_change": 0.0, "prev_day_close": 2.06000000238419}, {"option": "META261120P00920000", "bid": 325.5, "bid_size": 1.0, "ask": 332.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0004, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 329.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 385.7, "last_trade_time": "2026-07-30T15:11:39", "percent_change": 0.0, "prev_day_close": 367.5}, {"option": "META261120C00925000", "bid": 2.77, "bid_size": 21.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.4595, "open_interest": 34.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0007, "vega": 0.359, "theta": -0.0722, "rho": 0.0868, "theo": 2.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-07-30T11:52:09", "percent_change": 0.0, "prev_day_close": 1.99500000476837}, {"option": "META261120P00925000", "bid": 330.05, "bid_size": 1.0, "ask": 337.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0003, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 334.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 391.9, "last_trade_time": "2026-07-30T15:11:30", "percent_change": 0.0, "prev_day_close": 372.399993896484}, {"option": "META261120C00930000", "bid": 2.71, "bid_size": 26.0, "ask": 3.15, "ask_size": 62.0, "iv": 0.4608, "open_interest": 102.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0007, "vega": 0.3496, "theta": -0.0704, "rho": 0.0839, "theo": 2.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-27T11:03:08", "percent_change": 0.0, "prev_day_close": 1.92999994754791}, {"option": "META261120P00930000", "bid": 335.4, "bid_size": 1.0, "ask": 342.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0002, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 339.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.0, "last_trade_time": "2026-07-23T15:48:15", "percent_change": 0.0, "prev_day_close": 377.350006103516}, {"option": "META261120C00935000", "bid": 2.62, "bid_size": 34.0, "ask": 2.99, "ask_size": 71.0, "iv": 0.4614, "open_interest": 102.0, "volume": 1.0, "delta": 0.0506, "gamma": 0.0007, "vega": 0.3404, "theta": -0.0687, "rho": 0.081, "theo": 2.7738, "change": 1.28, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T10:10:43", "percent_change": 68.4492, "prev_day_close": 1.86999994516373}, {"option": "META261120P00935000", "bid": 340.35, "bid_size": 1.0, "ask": 347.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0002, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 344.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.55, "last_trade_time": "2026-03-11T09:38:32", "percent_change": 0.0, "prev_day_close": 382.525009155273}, {"option": "META261120C00940000", "bid": 2.5, "bid_size": 20.0, "ask": 2.76, "ask_size": 5.0, "iv": 0.4603, "open_interest": 91.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0007, "vega": 0.3313, "theta": -0.067, "rho": 0.0783, "theo": 2.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-07-31T15:38:51", "percent_change": 0.0, "prev_day_close": 1.81999999284744}, {"option": "META261120P00940000", "bid": 345.0, "bid_size": 2.0, "ask": 352.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 349.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.9, "last_trade_time": "2026-03-12T09:44:19", "percent_change": 0.0, "prev_day_close": 387.549987792969}, {"option": "META261120C00945000", "bid": 2.35, "bid_size": 32.0, "ask": 2.78, "ask_size": 31.0, "iv": 0.4624, "open_interest": 57.0, "volume": 0.0, "delta": 0.0473, "gamma": 0.0007, "vega": 0.3225, "theta": -0.0653, "rho": 0.0757, "theo": 2.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.44, "last_trade_time": "2026-07-28T14:07:52", "percent_change": 0.0, "prev_day_close": 1.75500005483627}, {"option": "META261120P00945000", "bid": 350.5, "bid_size": 1.0, "ask": 357.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 354.825, "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": 392.550003051758}, {"option": "META261120C00950000", "bid": 2.31, "bid_size": 21.0, "ask": 2.66, "ask_size": 32.0, "iv": 0.4638, "open_interest": 2115.0, "volume": 1.0, "delta": 0.0458, "gamma": 0.0006, "vega": 0.3143, "theta": -0.0638, "rho": 0.0732, "theo": 2.4878, "change": 0.785, "open": 2.51, "high": 2.51, "low": 2.51, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-08-03T14:35:01", "percent_change": 45.5072, "prev_day_close": 1.72500002384186}, {"option": "META261120P00950000", "bid": 355.35, "bid_size": 1.0, "ask": 362.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 359.825, "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": 397.449996948242}, {"option": "META261120C00955000", "bid": 2.22, "bid_size": 39.0, "ask": 2.6, "ask_size": 27.0, "iv": 0.4656, "open_interest": 57.0, "volume": 1.0, "delta": 0.0443, "gamma": 0.0006, "vega": 0.3056, "theta": -0.0622, "rho": 0.0707, "theo": 2.3965, "change": 0.865, "open": 2.51, "high": 2.51, "low": 2.51, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-08-03T15:31:36", "percent_change": 52.5836, "prev_day_close": 1.64500004053116}, {"option": "META261120P00955000", "bid": 360.35, "bid_size": 1.0, "ask": 367.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 364.825, "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": 402.525009155273}, {"option": "META261120C00960000", "bid": 2.09, "bid_size": 23.0, "ask": 2.5, "ask_size": 27.0, "iv": 0.4657, "open_interest": 113.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0006, "vega": 0.2976, "theta": -0.0607, "rho": 0.0684, "theo": 2.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-30T09:39:40", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "META261120P00960000", "bid": 365.25, "bid_size": 1.0, "ask": 372.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 369.825, "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": 407.449996948242}, {"option": "META261120C00965000", "bid": 2.05, "bid_size": 24.0, "ask": 2.42, "ask_size": 36.0, "iv": 0.4676, "open_interest": 133.0, "volume": 1.0, "delta": 0.0415, "gamma": 0.0006, "vega": 0.2899, "theta": -0.0592, "rho": 0.0663, "theo": 2.2323, "change": 0.92, "open": 2.47, "high": 2.47, "low": 2.47, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-08-03T09:59:25", "percent_change": 59.3548, "prev_day_close": 1.55000001192093}, {"option": "META261120P00965000", "bid": 370.5, "bid_size": 1.0, "ask": 378.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 374.825, "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": 412.425003051758}, {"option": "META261120C00970000", "bid": 1.97, "bid_size": 45.0, "ask": 2.33, "ask_size": 40.0, "iv": 0.4685, "open_interest": 46.0, "volume": 1.0, "delta": 0.0401, "gamma": 0.0006, "vega": 0.2824, "theta": -0.0578, "rho": 0.0642, "theo": 2.1554, "change": 0.89, "open": 2.39, "high": 2.39, "low": 2.39, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-08-03T09:54:43", "percent_change": 59.3333, "prev_day_close": 1.5}, {"option": "META261120P00970000", "bid": 375.0, "bid_size": 2.0, "ask": 382.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 379.825, "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": 417.425003051758}, {"option": "META261120C00975000", "bid": 1.92, "bid_size": 19.0, "ask": 2.27, "ask_size": 31.0, "iv": 0.4704, "open_interest": 43.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0006, "vega": 0.2753, "theta": -0.0564, "rho": 0.0622, "theo": 2.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-07-28T14:16:35", "percent_change": 0.0, "prev_day_close": 1.45999997854233}, {"option": "META261120P00975000", "bid": 380.2, "bid_size": 1.0, "ask": 387.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 384.825, "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": 422.425003051758}, {"option": "META261120C00980000", "bid": 1.91, "bid_size": 6.0, "ask": 2.24, "ask_size": 20.0, "iv": 0.4736, "open_interest": 71.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0005, "vega": 0.2684, "theta": -0.0551, "rho": 0.0602, "theo": 2.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-07-30T09:44:11", "percent_change": 0.0, "prev_day_close": 1.4200000166893}, {"option": "META261120P00980000", "bid": 385.25, "bid_size": 1.0, "ask": 392.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 389.825, "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": 427.425003051758}, {"option": "META261120C00985000", "bid": 1.81, "bid_size": 13.0, "ask": 2.03, "ask_size": 6.0, "iv": 0.4714, "open_interest": 57.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0005, "vega": 0.2616, "theta": -0.0538, "rho": 0.0584, "theo": 1.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-07-28T11:46:16", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "META261120P00985000", "bid": 390.2, "bid_size": 1.0, "ask": 397.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 394.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 318.85, "last_trade_time": "2026-02-09T09:32:06", "percent_change": 0.0, "prev_day_close": 432.350006103516}, {"option": "META261120C00990000", "bid": 1.78, "bid_size": 13.0, "ask": 2.11, "ask_size": 15.0, "iv": 0.4762, "open_interest": 50.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0005, "vega": 0.2551, "theta": -0.0525, "rho": 0.0566, "theo": 1.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.46, "last_trade_time": "2026-07-28T14:13:31", "percent_change": 0.0, "prev_day_close": 1.29499995708466}, {"option": "META261120P00990000", "bid": 395.0, "bid_size": 2.0, "ask": 402.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 399.825, "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": 437.475006103516}, {"option": "META261120C01000000", "bid": 1.63, "bid_size": 19.0, "ask": 1.9, "ask_size": 28.0, "iv": 0.4761, "open_interest": 382.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0005, "vega": 0.2427, "theta": -0.0502, "rho": 0.0532, "theo": 1.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-07-31T09:46:48", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "META261120P01000000", "bid": 405.25, "bid_size": 1.0, "ask": 412.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 409.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 337.01, "last_trade_time": "2026-02-11T10:20:08", "percent_change": 0.0, "prev_day_close": 447.324996948242}, {"option": "META261120C01010000", "bid": 1.46, "bid_size": 12.0, "ask": 1.82, "ask_size": 12.0, "iv": 0.4781, "open_interest": 61.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0004, "vega": 0.2304, "theta": -0.0479, "rho": 0.0499, "theo": 1.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-07-06T12:17:32", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "META261120P01010000", "bid": 415.0, "bid_size": 2.0, "ask": 422.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 419.825, "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": 457.524993896484}, {"option": "META261120C01020000", "bid": 1.45, "bid_size": 6.0, "ask": 1.76, "ask_size": 16.0, "iv": 0.4837, "open_interest": 77.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0004, "vega": 0.2191, "theta": -0.0457, "rho": 0.0469, "theo": 1.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-07-28T11:27:34", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "META261120P01020000", "bid": 425.0, "bid_size": 2.0, "ask": 432.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 429.825, "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": 467.574996948242}, {"option": "META261120C01030000", "bid": 1.26, "bid_size": 26.0, "ask": 1.62, "ask_size": 24.0, "iv": 0.4828, "open_interest": 152.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0004, "vega": 0.2086, "theta": -0.0437, "rho": 0.0442, "theo": 1.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-07-23T14:08:40", "percent_change": 0.0, "prev_day_close": 1.09499999880791}, {"option": "META261120P01030000", "bid": 435.25, "bid_size": 1.0, "ask": 442.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 439.825, "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": 477.425003051758}, {"option": "META261120C01040000", "bid": 1.27, "bid_size": 9.0, "ask": 1.57, "ask_size": 18.0, "iv": 0.4888, "open_interest": 52.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0004, "vega": 0.1988, "theta": -0.0418, "rho": 0.0418, "theo": 1.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-07-30T11:47:51", "percent_change": 0.0, "prev_day_close": 1.01999998092651}, {"option": "META261120P01040000", "bid": 445.35, "bid_size": 1.0, "ask": 452.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 449.825, "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": 487.574996948242}, {"option": "META261120C01050000", "bid": 1.08, "bid_size": 10.0, "ask": 1.45, "ask_size": 12.0, "iv": 0.4873, "open_interest": 128.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0004, "vega": 0.1896, "theta": -0.04, "rho": 0.0394, "theo": 1.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-07-29T10:56:14", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "META261120P01050000", "bid": 455.5, "bid_size": 1.0, "ask": 462.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 459.825, "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": 497.425003051758}, {"option": "META261120C01060000", "bid": 1.12, "bid_size": 8.0, "ask": 1.37, "ask_size": 20.0, "iv": 0.4929, "open_interest": 91.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0004, "vega": 0.1808, "theta": -0.0383, "rho": 0.0372, "theo": 1.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-07-30T11:51:51", "percent_change": 0.0, "prev_day_close": 0.915000021457672}, {"option": "META261120P01060000", "bid": 465.0, "bid_size": 2.0, "ask": 472.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 469.825, "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": 507.425003051758}, {"option": "META261120C01070000", "bid": 0.96, "bid_size": 10.0, "ask": 1.34, "ask_size": 10.0, "iv": 0.4939, "open_interest": 65.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0003, "vega": 0.1725, "theta": -0.0367, "rho": 0.0352, "theo": 1.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-30T09:44:40", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "META261120P01070000", "bid": 475.35, "bid_size": 1.0, "ask": 482.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 479.825, "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": 517.399993896484}, {"option": "META261120C01080000", "bid": 0.9, "bid_size": 15.0, "ask": 1.22, "ask_size": 15.0, "iv": 0.4947, "open_interest": 228.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0003, "vega": 0.1646, "theta": -0.0351, "rho": 0.0332, "theo": 1.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-07-28T11:07:59", "percent_change": 0.0, "prev_day_close": 0.835000038146973}, {"option": "META261120P01080000", "bid": 485.25, "bid_size": 1.0, "ask": 492.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 489.825, "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": 527.424987792969}, {"option": "META261120C01090000", "bid": 0.83, "bid_size": 27.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.4947, "open_interest": 34.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0003, "vega": 0.1571, "theta": -0.0337, "rho": 0.0314, "theo": 1.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-07-30T10:17:17", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "META261120P01090000", "bid": 495.0, "bid_size": 2.0, "ask": 502.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 499.825, "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": 537.350006103516}, {"option": "META261120C01100000", "bid": 0.85, "bid_size": 26.0, "ask": 1.09, "ask_size": 84.0, "iv": 0.5012, "open_interest": 1146.0, "volume": 2.0, "delta": 0.0187, "gamma": 0.0003, "vega": 0.15, "theta": -0.0323, "rho": 0.0298, "theo": 0.9594, "change": 0.23, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-08-03T13:08:02", "percent_change": 30.6667, "prev_day_close": 0.75}, {"option": "META261120P01100000", "bid": 505.35, "bid_size": 1.0, "ask": 512.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 509.825, "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": 547.350006103516}, {"option": "META261120C01110000", "bid": 0.72, "bid_size": 8.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.505, "open_interest": 119.0, "volume": 2.0, "delta": 0.0178, "gamma": 0.0003, "vega": 0.1438, "theta": -0.0311, "rho": 0.0283, "theo": 0.9101, "change": 0.255, "open": 1.04, "high": 1.04, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T10:25:05", "percent_change": 36.1702, "prev_day_close": 0.7049999833107}, {"option": "META261120P01110000", "bid": 515.0, "bid_size": 2.0, "ask": 522.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 519.825, "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": 557.424987792969}, {"option": "META261120C01120000", "bid": 0.78, "bid_size": 5.0, "ask": 1.04, "ask_size": 67.0, "iv": 0.5091, "open_interest": 86.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0002, "vega": 0.1373, "theta": -0.0298, "rho": 0.0268, "theo": 0.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.02, "last_trade_time": "2026-07-17T09:46:09", "percent_change": 0.0, "prev_day_close": 0.684999987483025}, {"option": "META261120P01120000", "bid": 525.2, "bid_size": 1.0, "ask": 532.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 529.825, "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": 567.424987792969}, {"option": "META261120C01130000", "bid": 0.73, "bid_size": 4.0, "ask": 0.99, "ask_size": 14.0, "iv": 0.5113, "open_interest": 49.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0002, "vega": 0.1314, "theta": -0.0286, "rho": 0.0255, "theo": 0.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-07-20T14:58:08", "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "META261120P01130000", "bid": 535.35, "bid_size": 1.0, "ask": 542.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 539.825, "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": 577.424987792969}, {"option": "META261120C01140000", "bid": 0.53, "bid_size": 13.0, "ask": 1.03, "ask_size": 10.0, "iv": 0.5108, "open_interest": 93.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0002, "vega": 0.1259, "theta": -0.0275, "rho": 0.0242, "theo": 0.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-07-30T11:55:01", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "META261120P01140000", "bid": 545.0, "bid_size": 2.0, "ask": 552.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 549.825, "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": 587.424987792969}, {"option": "META261120C01150000", "bid": 0.64, "bid_size": 9.0, "ask": 0.98, "ask_size": 18.0, "iv": 0.519, "open_interest": 168.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0002, "vega": 0.1206, "theta": -0.0264, "rho": 0.023, "theo": 0.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-07-30T13:55:39", "percent_change": 0.0, "prev_day_close": 0.584999993443489}, {"option": "META261120P01150000", "bid": 555.35, "bid_size": 1.0, "ask": 562.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 559.825, "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": 597.575012207031}, {"option": "META261120C01160000", "bid": 0.47, "bid_size": 99.0, "ask": 0.73, "ask_size": 5.0, "iv": 0.5056, "open_interest": 104.0, "volume": 4.0, "delta": 0.0138, "gamma": 0.0002, "vega": 0.1155, "theta": -0.0254, "rho": 0.0219, "theo": 0.6961, "change": 0.12, "open": 0.64, "high": 0.71, "low": 0.64, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-08-03T15:06:51", "percent_change": 20.339, "prev_day_close": 0.590000003576279}, {"option": "META261120P01160000", "bid": 565.35, "bid_size": 1.0, "ask": 572.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 569.825, "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": 607.424987792969}, {"option": "META261120C01170000", "bid": 0.44, "bid_size": 79.0, "ask": 0.73, "ask_size": 38.0, "iv": 0.5096, "open_interest": 41.0, "volume": 4.0, "delta": 0.0131, "gamma": 0.0002, "vega": 0.1106, "theta": -0.0244, "rho": 0.0208, "theo": 0.6616, "change": 0.18, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-08-03T15:06:59", "percent_change": 32.7273, "prev_day_close": 0.549999997019768}, {"option": "META261120P01170000", "bid": 575.0, "bid_size": 2.0, "ask": 582.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 579.825, "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": 617.424987792969}, {"option": "META261120C01180000", "bid": 0.4, "bid_size": 32.0, "ask": 0.87, "ask_size": 37.0, "iv": 0.5201, "open_interest": 31.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0002, "vega": 0.106, "theta": -0.0235, "rho": 0.0198, "theo": 0.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-07-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "META261120P01180000", "bid": 585.0, "bid_size": 2.0, "ask": 592.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 589.825, "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": 627.424987792969}, {"option": "META261120C01190000", "bid": 0.33, "bid_size": 56.0, "ask": 0.83, "ask_size": 61.0, "iv": 0.5285, "open_interest": 41.0, "volume": 43.0, "delta": 0.0119, "gamma": 0.0002, "vega": 0.1017, "theta": -0.0226, "rho": 0.0189, "theo": 0.5987, "change": 0.03, "open": 0.68, "high": 0.69, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T13:58:47", "percent_change": 6.12245, "prev_day_close": 0.489999994635582}, {"option": "META261120P01190000", "bid": 595.25, "bid_size": 1.0, "ask": 602.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 599.825, "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": 637.199981689453}, {"option": "META261120C01200000", "bid": 0.43, "bid_size": 94.0, "ask": 0.73, "ask_size": 101.0, "iv": 0.5252, "open_interest": 1369.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0002, "vega": 0.0976, "theta": -0.0218, "rho": 0.018, "theo": 0.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-07-31T15:56:17", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "META261120P01200000", "bid": 605.35, "bid_size": 1.0, "ask": 612.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 609.825, "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": 647.350006103516}, {"option": "META261120C01210000", "bid": 0.34, "bid_size": 89.0, "ask": 0.77, "ask_size": 70.0, "iv": 0.5277, "open_interest": 68.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0002, "vega": 0.0937, "theta": -0.021, "rho": 0.0172, "theo": 0.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-31T12:07:08", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "META261120P01210000", "bid": 615.0, "bid_size": 2.0, "ask": 622.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 619.825, "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": 657.5}, {"option": "META261120C01220000", "bid": 0.4, "bid_size": 12.0, "ask": 0.73, "ask_size": 35.0, "iv": 0.534, "open_interest": 21.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0002, "vega": 0.0901, "theta": -0.0202, "rho": 0.0164, "theo": 0.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-07-31T14:08:23", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "META261120P01220000", "bid": 625.4, "bid_size": 1.0, "ask": 632.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 629.825, "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": 667.574981689453}, {"option": "META261120C01230000", "bid": 0.37, "bid_size": 18.0, "ask": 0.63, "ask_size": 50.0, "iv": 0.5316, "open_interest": 25.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0001, "vega": 0.0866, "theta": -0.0195, "rho": 0.0156, "theo": 0.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-07-31T14:08:18", "percent_change": 0.0, "prev_day_close": 0.42000000923872}, {"option": "META261120P01230000", "bid": 635.2, "bid_size": 1.0, "ask": 642.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 639.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 606.61, "last_trade_time": "2026-06-04T15:37:43", "percent_change": 0.0, "prev_day_close": 677.574981689453}, {"option": "META261120C01240000", "bid": 0.28, "bid_size": 41.0, "ask": 0.69, "ask_size": 26.0, "iv": 0.5348, "open_interest": 42.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0001, "vega": 0.0832, "theta": -0.0188, "rho": 0.015, "theo": 0.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-07-31T14:08:45", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "META261120P01240000", "bid": 645.0, "bid_size": 2.0, "ask": 652.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 649.825, "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": 687.375}, {"option": "META261120C01250000", "bid": 0.3, "bid_size": 60.0, "ask": 0.49, "ask_size": 12.0, "iv": 0.5276, "open_interest": 61.0, "volume": 5.0, "delta": 0.009, "gamma": 0.0001, "vega": 0.08, "theta": -0.0182, "rho": 0.0143, "theo": 0.4498, "change": 0.0, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T15:04:24", "percent_change": 1.75757e-06, "prev_day_close": 0.389999993145466}, {"option": "META261120P01250000", "bid": 655.5, "bid_size": 1.0, "ask": 662.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 659.825, "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": 697.375}, {"option": "META261120C01260000", "bid": 0.24, "bid_size": 143.0, "ask": 0.64, "ask_size": 124.0, "iv": 0.5389, "open_interest": 83.0, "volume": 3.0, "delta": 0.0086, "gamma": 0.0001, "vega": 0.0769, "theta": -0.0175, "rho": 0.0136, "theo": 0.4297, "change": 0.1, "open": 0.39, "high": 0.48, "low": 0.39, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T15:03:37", "percent_change": 26.3158, "prev_day_close": 0.380000002682209}, {"option": "META261120P01260000", "bid": 665.5, "bid_size": 1.0, "ask": 672.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 669.825, "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": 707.424987792969}, {"option": "META261120C01270000", "bid": 0.24, "bid_size": 127.0, "ask": 0.62, "ask_size": 53.0, "iv": 0.5423, "open_interest": 60.0, "volume": 4.0, "delta": 0.0083, "gamma": 0.0001, "vega": 0.074, "theta": -0.0169, "rho": 0.013, "theo": 0.4107, "change": 0.075, "open": 0.45, "high": 0.45, "low": 0.44, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:04:42", "percent_change": 20.5479, "prev_day_close": 0.364999987185001}, {"option": "META261120P01270000", "bid": 675.35, "bid_size": 1.0, "ask": 682.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 679.825, "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": 717.575012207031}, {"option": "META261120C01280000", "bid": 0.23, "bid_size": 96.0, "ask": 0.53, "ask_size": 105.0, "iv": 0.5398, "open_interest": 31.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0001, "vega": 0.0712, "theta": -0.0163, "rho": 0.0125, "theo": 0.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-07-15T11:30:12", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "META261120P01280000", "bid": 685.2, "bid_size": 1.0, "ask": 692.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 689.825, "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": 727.424987792969}, {"option": "META261120C01290000", "bid": 0.19, "bid_size": 12.0, "ask": 0.58, "ask_size": 12.0, "iv": 0.5453, "open_interest": 62.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0001, "vega": 0.0685, "theta": -0.0158, "rho": 0.0119, "theo": 0.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-07-23T11:46:52", "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "META261120P01290000", "bid": 695.35, "bid_size": 1.0, "ask": 702.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 699.825, "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": 737.350006103516}, {"option": "META261120C01300000", "bid": 0.21, "bid_size": 29.0, "ask": 0.53, "ask_size": 29.0, "iv": 0.5476, "open_interest": 169.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0001, "vega": 0.066, "theta": -0.0152, "rho": 0.0114, "theo": 0.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-07-28T15:06:05", "percent_change": 0.0, "prev_day_close": 0.320000000298023}, {"option": "META261120P01300000", "bid": 705.35, "bid_size": 1.0, "ask": 712.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 709.825, "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": 747.449981689453}, {"option": "META261120C01310000", "bid": 0.16, "bid_size": 11.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.5498, "open_interest": 3.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0001, "vega": 0.0636, "theta": -0.0147, "rho": 0.011, "theo": 0.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-29T14:49:28", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "META261120P01310000", "bid": 715.35, "bid_size": 1.0, "ask": 723.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 719.825, "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": 757.449981689453}, {"option": "META261120C01320000", "bid": 0.15, "bid_size": 27.0, "ask": 0.53, "ask_size": 27.0, "iv": 0.5518, "open_interest": 17.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0001, "vega": 0.0613, "theta": -0.0142, "rho": 0.0105, "theo": 0.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-07-28T15:06:16", "percent_change": 0.0, "prev_day_close": 0.294999998062849}, {"option": "META261120P01320000", "bid": 725.0, "bid_size": 2.0, "ask": 732.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 729.825, "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": 767.424987792969}, {"option": "META261120C01330000", "bid": 0.13, "bid_size": 11.0, "ask": 0.51, "ask_size": 11.0, "iv": 0.553, "open_interest": 20.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0001, "vega": 0.059, "theta": -0.0137, "rho": 0.0101, "theo": 0.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-07-28T15:25:44", "percent_change": 0.0, "prev_day_close": 0.279999993741512}, {"option": "META261120P01330000", "bid": 735.35, "bid_size": 1.0, "ask": 742.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 739.825, "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": 777.424987792969}, {"option": "META261120C01340000", "bid": 0.12, "bid_size": 16.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.5556, "open_interest": 13.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0001, "vega": 0.0569, "theta": -0.0133, "rho": 0.0097, "theo": 0.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-07-28T15:25:50", "percent_change": 0.0, "prev_day_close": 0.269999999552965}, {"option": "META261120P01340000", "bid": 745.0, "bid_size": 2.0, "ask": 752.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 749.825, "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": 787.424987792969}, {"option": "META261120C01350000", "bid": 0.12, "bid_size": 11.0, "ask": 0.48, "ask_size": 11.0, "iv": 0.5581, "open_interest": 33.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0001, "vega": 0.0549, "theta": -0.0128, "rho": 0.0093, "theo": 0.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-07-22T11:26:34", "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "META261120P01350000", "bid": 755.5, "bid_size": 1.0, "ask": 762.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 759.825, "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": 797.424987792969}, {"option": "META261120C01360000", "bid": 0.1, "bid_size": 27.0, "ask": 0.47, "ask_size": 28.0, "iv": 0.5595, "open_interest": 30.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0001, "vega": 0.053, "theta": -0.0124, "rho": 0.0089, "theo": 0.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-07-22T11:27:06", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "META261120P01360000", "bid": 765.0, "bid_size": 2.0, "ask": 772.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 769.825, "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": 807.350006103516}, {"option": "META261120C01370000", "bid": 0.1, "bid_size": 12.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.5618, "open_interest": 55.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0001, "vega": 0.0511, "theta": -0.012, "rho": 0.0085, "theo": 0.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-07-22T11:21:55", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "META261120P01370000", "bid": 775.0, "bid_size": 2.0, "ask": 782.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 779.825, "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": 817.424987792969}, {"option": "META261120C01380000", "bid": 0.08, "bid_size": 25.0, "ask": 0.44, "ask_size": 26.0, "iv": 0.5629, "open_interest": 13.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0001, "vega": 0.0493, "theta": -0.0116, "rho": 0.0082, "theo": 0.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-07-23T11:48:49", "percent_change": 0.0, "prev_day_close": 0.229999992996454}, {"option": "META261120P01380000", "bid": 785.0, "bid_size": 2.0, "ask": 792.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 789.825, "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": 827.424987792969}, {"option": "META261120C01390000", "bid": 0.1, "bid_size": 94.0, "ask": 0.42, "ask_size": 74.0, "iv": 0.5671, "open_interest": 16.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0001, "vega": 0.0476, "theta": -0.0113, "rho": 0.0079, "theo": 0.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-07-23T10:39:52", "percent_change": 0.0, "prev_day_close": 0.219999996945262}, {"option": "META261120P01390000", "bid": 795.0, "bid_size": 2.0, "ask": 802.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 799.825, "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": 837.424987792969}, {"option": "META261120C01400000", "bid": 0.11, "bid_size": 78.0, "ask": 0.39, "ask_size": 32.0, "iv": 0.569, "open_interest": 63.0, "volume": 5.0, "delta": 0.0048, "gamma": 0.0001, "vega": 0.0459, "theta": -0.0109, "rho": 0.0076, "theo": 0.2365, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T14:54:33", "percent_change": 5.4186e-07, "prev_day_close": 0.219999998807907}, {"option": "META261120P01400000", "bid": 805.0, "bid_size": 2.0, "ask": 812.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 809.825, "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": 847.424987792969}, {"option": "META261120C01410000", "bid": 0.1, "bid_size": 18.0, "ask": 0.24, "ask_size": 4.0, "iv": 0.5524, "open_interest": 9.0, "volume": 11.0, "delta": 0.0046, "gamma": 0.0001, "vega": 0.0443, "theta": -0.0106, "rho": 0.0073, "theo": 0.2273, "change": -0.045, "open": 0.16, "high": 0.17, "low": 0.16, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:02:26", "percent_change": -20.9302, "prev_day_close": 0.215000007301569}, {"option": "META261120P01410000", "bid": 815.35, "bid_size": 1.0, "ask": 822.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 819.825, "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": 857.524993896484}, {"option": "META261120C01420000", "bid": 0.09, "bid_size": 53.0, "ask": 0.39, "ask_size": 41.0, "iv": 0.5749, "open_interest": 7.0, "volume": 11.0, "delta": 0.0045, "gamma": 0.0001, "vega": 0.0428, "theta": -0.0102, "rho": 0.007, "theo": 0.2185, "change": 0.04, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:02:41", "percent_change": 20.0, "prev_day_close": 0.200000001117587}, {"option": "META261120P01420000", "bid": 825.35, "bid_size": 1.0, "ask": 832.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 829.825, "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": 867.475006103516}, {"option": "META261120C01430000", "bid": 0.07, "bid_size": 39.0, "ask": 0.38, "ask_size": 34.0, "iv": 0.5753, "open_interest": 19.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0001, "vega": 0.0414, "theta": -0.0099, "rho": 0.0067, "theo": 0.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-07-21T15:28:58", "percent_change": 0.0, "prev_day_close": 0.200000001117587}, {"option": "META261120P01430000", "bid": 835.0, "bid_size": 2.0, "ask": 842.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 839.825, "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": 877.475006103516}, {"option": "META261120C01440000", "bid": 0.03, "bid_size": 27.0, "ask": 0.37, "ask_size": 27.0, "iv": 0.5728, "open_interest": 66.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0001, "vega": 0.04, "theta": -0.0096, "rho": 0.0065, "theo": 0.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-07-22T11:28:39", "percent_change": 0.0, "prev_day_close": 0.220000002533197}, {"option": "META261120P01440000", "bid": 845.05, "bid_size": 1.0, "ask": 852.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 849.825, "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": 887.524993896484}, {"option": "META261120C01450000", "bid": 0.05, "bid_size": 30.0, "ask": 0.31, "ask_size": 36.0, "iv": 0.5711, "open_interest": 99.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0001, "vega": 0.0387, "theta": -0.0093, "rho": 0.0062, "theo": 0.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T14:40:06", "percent_change": 0.0, "prev_day_close": 0.195000005885959}, {"option": "META261120P01450000", "bid": 855.35, "bid_size": 1.0, "ask": 862.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 859.825, "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": 897.475006103516}, {"option": "META261120C01460000", "bid": 0.05, "bid_size": 127.0, "ask": 0.36, "ask_size": 89.0, "iv": 0.5819, "open_interest": 72.0, "volume": 1.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.0374, "theta": -0.009, "rho": 0.006, "theo": 0.1872, "change": -0.03, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T13:04:39", "percent_change": -13.0435, "prev_day_close": 0.22999999858439}, {"option": "META261120P01460000", "bid": 865.35, "bid_size": 1.0, "ask": 872.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 869.825, "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": 907.524993896484}, {"option": "META261120C01470000", "bid": 0.04, "bid_size": 79.0, "ask": 0.42, "ask_size": 41.0, "iv": 0.5922, "open_interest": 80.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0001, "vega": 0.0362, "theta": -0.0088, "rho": 0.0058, "theo": 0.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T14:43:26", "percent_change": 0.0, "prev_day_close": 0.240000003948808}, {"option": "META261120P01470000", "bid": 875.0, "bid_size": 2.0, "ask": 882.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 879.825, "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": 917.524993896484}, {"option": "META261120C01480000", "bid": 0.04, "bid_size": 57.0, "ask": 0.21, "ask_size": 39.0, "iv": 0.5638, "open_interest": 2739.0, "volume": 464.0, "delta": 0.0036, "gamma": 0.0001, "vega": 0.0351, "theta": -0.0085, "rho": 0.0056, "theo": 0.1735, "change": 0.08, "open": 0.18, "high": 0.2, "low": 0.18, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T10:16:54", "percent_change": 72.7273, "prev_day_close": 0.110000003129244}, {"option": "META261120P01480000", "bid": 885.35, "bid_size": 1.0, "ask": 892.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 889.825, "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": 927.474975585938}, {"option": "META261218C00005000", "bid": 582.85, "bid_size": 1.0, "ask": 590.0, "ask_size": 1.0, "iv": 4.6227, "open_interest": 3515.0, "volume": 16.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.008, "theo": 585.457, "change": 40.075, "open": 588.8, "high": 588.8, "low": 587.7, "tick": "down", "last_trade_price": 587.7, "last_trade_time": "2026-08-03T15:28:55", "percent_change": 7.31796, "prev_day_close": 547.625}, {"option": "META261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 2.3065, "open_interest": 76.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-16T11:47:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META261218C00010000", "bid": 577.85, "bid_size": 1.0, "ask": 585.25, "ask_size": 1.0, "iv": 3.5373, "open_interest": 52.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0161, "theo": 580.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 620.52, "last_trade_time": "2026-07-22T10:20:41", "percent_change": 0.0, "prev_day_close": 543.424987792969}, {"option": "META261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 2.3299, "open_interest": 130.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0007, "theta": -0.0005, "rho": -0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-16T11:47:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META261218C00015000", "bid": 572.75, "bid_size": 1.0, "ask": 580.65, "ask_size": 1.0, "iv": 3.0154, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0244, "theo": 575.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 571.84, "last_trade_time": "2026-07-06T10:20:51", "percent_change": 0.0, "prev_day_close": 538.050018310547}, {"option": "META261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 2.216, "open_interest": 25.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.001, "theta": -0.0006, "rho": -0.0002, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T12:16:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "META261218C00020000", "bid": 568.0, "bid_size": 1.0, "ask": 575.25, "ask_size": 1.0, "iv": 2.7529, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0366, "theo": 570.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 525.0, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 533.024993896484}, {"option": "META261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 2.0242, "open_interest": 325.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0012, "theta": -0.0007, "rho": -0.0002, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-24T13:09:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "META261218C00025000", "bid": 562.95, "bid_size": 1.0, "ask": 570.6, "ask_size": 1.0, "iv": 2.5114, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0506, "theo": 565.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 578.05, "last_trade_time": "2026-05-19T15:56:04", "percent_change": 0.0, "prev_day_close": 528.149993896484}, {"option": "META261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 1.9221, "open_interest": 10.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0014, "theta": -0.0008, "rho": -0.0003, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-29T10:01:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "META261218C00030000", "bid": 557.7, "bid_size": 1.0, "ask": 565.7, "ask_size": 1.0, "iv": 2.2709, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0716, "theo": 560.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 618.8, "last_trade_time": "2026-07-21T15:46:41", "percent_change": 0.0, "prev_day_close": 523.299987792969}, {"option": "META261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 7.0, "iv": 1.8371, "open_interest": 55.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0016, "theta": -0.0008, "rho": -0.0003, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-30T11:40:23", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "META261218C00035000", "bid": 553.15, "bid_size": 1.0, "ask": 560.85, "ask_size": 1.0, "iv": 2.21, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1043, "theo": 555.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 518.25}, {"option": "META261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 1.7641, "open_interest": 14.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0019, "theta": -0.0009, "rho": -0.0004, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T14:46:32", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "META261218C00040000", "bid": 548.2, "bid_size": 1.0, "ask": 555.55, "ask_size": 1.0, "iv": 2.0916, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.1437, "theo": 550.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 513.375}, {"option": "META261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 1.7, "open_interest": 17.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0021, "theta": -0.001, "rho": -0.0004, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-29T10:56:16", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "META261218C00045000", "bid": 543.15, "bid_size": 1.0, "ask": 550.65, "ask_size": 1.0, "iv": 1.9737, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.1616, "theo": 545.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 619.97, "last_trade_time": "2026-07-14T12:45:22", "percent_change": 0.0, "prev_day_close": 508.499984741211}, {"option": "META261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 1.0, "iv": 1.7588, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0023, "theta": -0.001, "rho": -0.0004, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-21T13:44:41", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "META261218C00050000", "bid": 538.45, "bid_size": 1.0, "ask": 545.75, "ask_size": 1.0, "iv": 1.9138, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.1794, "theo": 540.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 516.4, "last_trade_time": "2026-06-29T13:21:06", "percent_change": 0.0, "prev_day_close": 503.399993896484}, {"option": "META261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 1.0, "iv": 1.683, "open_interest": 427.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0026, "theta": -0.0011, "rho": -0.0005, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-29T10:56:25", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "META261218C00055000", "bid": 533.45, "bid_size": 1.0, "ask": 540.8, "ask_size": 1.0, "iv": 1.8261, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.1973, "theo": 536.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 517.44, "last_trade_time": "2026-04-07T13:41:16", "percent_change": 0.0, "prev_day_close": 498.699996948242}, {"option": "META261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 5.0, "iv": 1.6151, "open_interest": 41.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0028, "theta": -0.0012, "rho": -0.0005, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-29T10:56:33", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "META261218C00060000", "bid": 528.6, "bid_size": 1.0, "ask": 536.3, "ask_size": 2.0, "iv": 1.7666, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.2152, "theo": 531.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 493.824996948242}, {"option": "META261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 15.0, "iv": 1.5537, "open_interest": 22.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0031, "theta": -0.0012, "rho": -0.0006, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-29T11:15:49", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "META261218C00065000", "bid": 523.65, "bid_size": 1.0, "ask": 531.0, "ask_size": 1.0, "iv": 1.694, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.233, "theo": 526.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 488.849990844727}, {"option": "META261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 6.0, "iv": 1.4977, "open_interest": 34.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0033, "theta": -0.0013, "rho": -0.0006, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-07-27T10:28:40", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "META261218C00070000", "bid": 518.35, "bid_size": 1.0, "ask": 526.05, "ask_size": 1.0, "iv": 1.5888, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.2509, "theo": 521.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 416.71, "last_trade_time": "2025-04-21T14:54:43", "percent_change": 0.0, "prev_day_close": 483.875}, {"option": "META261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 13.0, "iv": 1.4462, "open_interest": 28.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0036, "theta": -0.0014, "rho": -0.0007, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2025-12-17T13:14:22", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "META261218C00075000", "bid": 513.4, "bid_size": 1.0, "ask": 521.15, "ask_size": 1.0, "iv": 1.5342, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0038, "theta": 0.0, "rho": 0.2687, "theo": 516.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 567.3, "last_trade_time": "2026-02-23T15:23:42", "percent_change": 0.0, "prev_day_close": 479.050003051758}, {"option": "META261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 10.0, "iv": 1.3922, "open_interest": 16.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0039, "theta": -0.0015, "rho": -0.0008, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-07-10T13:42:47", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "META261218C00080000", "bid": 508.85, "bid_size": 1.0, "ask": 516.35, "ask_size": 1.0, "iv": 1.5253, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0041, "theta": 0.0, "rho": 0.2866, "theo": 511.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 578.86, "last_trade_time": "2026-01-06T11:24:15", "percent_change": 0.0, "prev_day_close": 474.050003051758}, {"option": "META261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 1.1368, "open_interest": 45.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0043, "theta": -0.0015, "rho": -0.0008, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-06-12T12:25:13", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "META261218C00085000", "bid": 503.95, "bid_size": 1.0, "ask": 511.35, "ask_size": 1.0, "iv": 1.4823, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0044, "theta": 0.0, "rho": 0.3044, "theo": 506.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 468.75}, {"option": "META261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 17.0, "iv": 1.3069, "open_interest": 246.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0046, "theta": -0.0016, "rho": -0.0009, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-04T15:02:40", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "META261218C00090000", "bid": 498.95, "bid_size": 1.0, "ask": 506.6, "ask_size": 1.0, "iv": 1.4315, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0047, "theta": 0.0, "rho": 0.3223, "theo": 501.583, "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": 463.850006103516}, {"option": "META261218P00090000", "bid": 0.01, "bid_size": 10.0, "ask": 0.27, "ask_size": 17.0, "iv": 1.135, "open_interest": 255.0, "volume": 28.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.005, "theta": -0.0017, "rho": -0.001, "theo": 0.0394, "change": -0.19, "open": 0.08, "high": 0.17, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:31:07", "percent_change": -79.1667, "prev_day_close": 0.239999999292195}, {"option": "META261218C00095000", "bid": 494.15, "bid_size": 1.0, "ask": 501.45, "ask_size": 1.0, "iv": 1.404, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.005, "theta": 0.0, "rho": 0.3402, "theo": 496.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 676.0, "last_trade_time": "2025-09-17T14:15:22", "percent_change": 0.0, "prev_day_close": 459.274993896484}, {"option": "META261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 7.0, "iv": 1.2392, "open_interest": 203.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0054, "theta": -0.0018, "rho": -0.001, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-07-24T10:36:38", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "META261218C00100000", "bid": 488.55, "bid_size": 1.0, "ask": 496.5, "ask_size": 1.0, "iv": 1.2876, "open_interest": 110.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0053, "theta": 0.0, "rho": 0.358, "theo": 491.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 430.96, "last_trade_time": "2026-07-30T10:05:27", "percent_change": 0.0, "prev_day_close": 454.425003051758}, {"option": "META261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 9.0, "iv": 1.1532, "open_interest": 406.0, "volume": 5.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0058, "theta": -0.0019, "rho": -0.0011, "theo": 0.044, "change": 0.005, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 1.96079, "prev_day_close": 0.254999995231628}, {"option": "META261218C00110000", "bid": 479.25, "bid_size": 1.0, "ask": 486.85, "ask_size": 1.0, "iv": 1.2791, "open_interest": 26.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.006, "theta": 0.0, "rho": 0.3937, "theo": 481.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 459.01, "last_trade_time": "2026-06-12T14:17:37", "percent_change": 0.0, "prev_day_close": 444.300003051758}, {"option": "META261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 5.0, "iv": 1.1423, "open_interest": 92.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0066, "theta": -0.0021, "rho": -0.0013, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-30T10:46:09", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "META261218C00120000", "bid": 469.4, "bid_size": 1.0, "ask": 476.9, "ask_size": 1.0, "iv": 1.2117, "open_interest": 30.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0074, "theta": 0.0, "rho": 0.4293, "theo": 472.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 542.25, "last_trade_time": "2025-12-09T10:06:38", "percent_change": 0.0, "prev_day_close": 434.699996948242}, {"option": "META261218P00120000", "bid": 0.01, "bid_size": 5.0, "ask": 0.26, "ask_size": 3.0, "iv": 0.96, "open_interest": 164.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0076, "theta": -0.0023, "rho": -0.0015, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-30T11:52:32", "percent_change": 0.0, "prev_day_close": 0.13499999511987}, {"option": "META261218C00130000", "bid": 459.25, "bid_size": 1.0, "ask": 467.0, "ask_size": 1.0, "iv": 1.1229, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0084, "theta": 0.0, "rho": 0.4649, "theo": 462.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 472.25, "last_trade_time": "2026-05-11T14:39:19", "percent_change": 0.0, "prev_day_close": 424.925003051758}, {"option": "META261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 6.0, "iv": 1.0326, "open_interest": 323.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0087, "theta": -0.0025, "rho": -0.0017, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-30T14:49:05", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "META261218C00140000", "bid": 449.75, "bid_size": 1.0, "ask": 457.25, "ask_size": 1.0, "iv": 1.1018, "open_interest": 114.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0096, "theta": 0.0, "rho": 0.5005, "theo": 452.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 474.0, "last_trade_time": "2026-05-08T14:20:49", "percent_change": 0.0, "prev_day_close": 415.100006103516}, {"option": "META261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 3.0, "iv": 0.8363, "open_interest": 229.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.01, "theta": -0.0028, "rho": -0.002, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-23T09:47:42", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "META261218C00150000", "bid": 439.9, "bid_size": 1.0, "ask": 447.25, "ask_size": 1.0, "iv": 1.0492, "open_interest": 126.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0108, "theta": 0.0, "rho": 0.5361, "theo": 442.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 415.2, "last_trade_time": "2026-06-11T10:42:05", "percent_change": 0.0, "prev_day_close": 405.225006103516}, {"option": "META261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 6.0, "iv": 0.9368, "open_interest": 355.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0115, "theta": -0.0031, "rho": -0.0023, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T13:25:06", "percent_change": 0.0, "prev_day_close": 0.229999993927777}, {"option": "META261218C00160000", "bid": 430.3, "bid_size": 1.0, "ask": 437.6, "ask_size": 1.0, "iv": 1.0215, "open_interest": 62.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0124, "theta": 0.0, "rho": 0.5716, "theo": 432.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 393.0, "last_trade_time": "2026-07-31T14:32:26", "percent_change": 0.0, "prev_day_close": 395.349990844727}, {"option": "META261218P00160000", "bid": 0.01, "bid_size": 1.0, "ask": 0.2, "ask_size": 6.0, "iv": 0.7725, "open_interest": 401.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0131, "theta": -0.0034, "rho": -0.0026, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-07-29T10:37:59", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "META261218C00170000", "bid": 420.3, "bid_size": 1.0, "ask": 427.9, "ask_size": 1.0, "iv": 0.965, "open_interest": 83.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0148, "theta": 0.0, "rho": 0.607, "theo": 422.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 365.8, "last_trade_time": "2026-07-30T10:53:19", "percent_change": 0.0, "prev_day_close": 385.625}, {"option": "META261218P00170000", "bid": 0.01, "bid_size": 12.0, "ask": 0.22, "ask_size": 8.0, "iv": 0.7444, "open_interest": 580.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.015, "theta": -0.0037, "rho": -0.003, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T10:01:39", "percent_change": 0.0, "prev_day_close": 0.13499999511987}, {"option": "META261218C00180000", "bid": 410.3, "bid_size": 1.0, "ask": 417.75, "ask_size": 1.0, "iv": 0.9149, "open_interest": 199.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0168, "theta": 0.0, "rho": 0.6424, "theo": 413.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 502.0, "last_trade_time": "2026-07-16T10:41:23", "percent_change": 0.0, "prev_day_close": 375.800003051758}, {"option": "META261218P00180000", "bid": 0.01, "bid_size": 29.0, "ask": 0.45, "ask_size": 16.0, "iv": 0.7642, "open_interest": 140.0, "volume": 6.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0172, "theta": -0.0041, "rho": -0.0035, "theo": 0.1119, "change": 0.005, "open": 0.23, "high": 0.23, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T13:10:09", "percent_change": 5.26315, "prev_day_close": 0.09500000346452}, {"option": "META261218C00190000", "bid": 400.65, "bid_size": 1.0, "ask": 408.0, "ask_size": 1.0, "iv": 0.887, "open_interest": 225.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.019, "theta": 0.0, "rho": 0.6778, "theo": 403.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 386.15, "last_trade_time": "2026-06-10T15:28:45", "percent_change": 0.0, "prev_day_close": 365.875}, {"option": "META261218P00190000", "bid": 0.01, "bid_size": 8.0, "ask": 0.25, "ask_size": 16.0, "iv": 0.6891, "open_interest": 212.0, "volume": 1.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0198, "theta": -0.0046, "rho": -0.004, "theo": 0.1271, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T10:35:39", "percent_change": -13.3333, "prev_day_close": 0.149999995715916}, {"option": "META261218C00200000", "bid": 390.75, "bid_size": 1.0, "ask": 398.55, "ask_size": 1.0, "iv": 0.8756, "open_interest": 337.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0215, "theta": 0.0, "rho": 0.713, "theo": 393.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 406.55, "last_trade_time": "2026-07-23T12:48:42", "percent_change": 0.0, "prev_day_close": 355.375}, {"option": "META261218P00200000", "bid": 0.01, "bid_size": 9.0, "ask": 0.28, "ask_size": 8.0, "iv": 0.6668, "open_interest": 912.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0228, "theta": -0.0051, "rho": -0.0047, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-31T10:49:17", "percent_change": 0.0, "prev_day_close": 0.215000002644956}, {"option": "META261218C00210000", "bid": 380.55, "bid_size": 1.0, "ask": 388.7, "ask_size": 1.0, "iv": 0.8196, "open_interest": 270.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0258, "theta": 0.0, "rho": 0.7482, "theo": 383.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 403.9, "last_trade_time": "2026-05-18T12:50:35", "percent_change": 0.0, "prev_day_close": 346.225006103516}, {"option": "META261218P00210000", "bid": 0.03, "bid_size": 14.0, "ask": 0.53, "ask_size": 27.0, "iv": 0.6851, "open_interest": 454.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0261, "theta": -0.0057, "rho": -0.0054, "theo": 0.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-31T15:04:52", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "META261218C00220000", "bid": 371.1, "bid_size": 1.0, "ask": 378.45, "ask_size": 1.0, "iv": 0.7816, "open_interest": 288.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0294, "theta": 0.0, "rho": 0.7831, "theo": 373.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 314.89, "last_trade_time": "2026-07-30T12:38:06", "percent_change": 0.0, "prev_day_close": 336.424987792969}, {"option": "META261218P00220000", "bid": 0.01, "bid_size": 19.0, "ask": 0.48, "ask_size": 17.0, "iv": 0.6469, "open_interest": 208.0, "volume": 2.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.03, "theta": -0.0064, "rho": -0.0063, "theo": 0.1905, "change": -0.07, "open": 0.28, "high": 0.28, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T10:42:40", "percent_change": -31.8182, "prev_day_close": 0.219999998807907}, {"option": "META261218C00230000", "bid": 361.05, "bid_size": 1.0, "ask": 369.0, "ask_size": 2.0, "iv": 0.7401, "open_interest": 160.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0335, "theta": 0.0, "rho": 0.818, "theo": 364.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 324.3, "last_trade_time": "2026-07-31T14:41:03", "percent_change": 0.0, "prev_day_close": 326.574996948242}, {"option": "META261218P00230000", "bid": 0.04, "bid_size": 8.0, "ask": 0.36, "ask_size": 9.0, "iv": 0.6058, "open_interest": 134.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0347, "theta": -0.0072, "rho": -0.0074, "theo": 0.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-07-24T11:51:47", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "META261218C00240000", "bid": 351.2, "bid_size": 1.0, "ask": 359.2, "ask_size": 1.0, "iv": 0.7109, "open_interest": 48.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0388, "theta": 0.0, "rho": 0.8527, "theo": 354.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 428.82, "last_trade_time": "2026-07-14T13:06:25", "percent_change": 0.0, "prev_day_close": 316.875}, {"option": "META261218P00240000", "bid": 0.15, "bid_size": 89.0, "ask": 0.36, "ask_size": 66.0, "iv": 0.5961, "open_interest": 283.0, "volume": 7.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.0402, "theta": -0.0081, "rho": -0.0087, "theo": 0.2549, "change": -0.045, "open": 0.26, "high": 0.26, "low": 0.21, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T12:40:57", "percent_change": -14.7541, "prev_day_close": 0.304999992251396}, {"option": "META261218C00250000", "bid": 341.7, "bid_size": 1.0, "ask": 349.45, "ask_size": 1.0, "iv": 0.7207, "open_interest": 299.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0458, "theta": 0.0, "rho": 0.8871, "theo": 344.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 423.66, "last_trade_time": "2026-07-15T10:21:44", "percent_change": 0.0, "prev_day_close": 307.050003051758}, {"option": "META261218P00250000", "bid": 0.17, "bid_size": 32.0, "ask": 0.37, "ask_size": 85.0, "iv": 0.5747, "open_interest": 687.0, "volume": 7.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0463, "theta": -0.0092, "rho": -0.0102, "theo": 0.2967, "change": -0.13, "open": 0.27, "high": 0.33, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T12:40:57", "percent_change": -32.5, "prev_day_close": 0.400000005960464}, {"option": "META261218C00260000", "bid": 331.95, "bid_size": 1.0, "ask": 339.35, "ask_size": 1.0, "iv": 0.676, "open_interest": 827.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0525, "theta": 0.0, "rho": 0.9212, "theo": 334.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 275.6, "last_trade_time": "2026-07-30T09:36:43", "percent_change": 0.0, "prev_day_close": 297.300003051758}, {"option": "META261218P00260000", "bid": 0.18, "bid_size": 75.0, "ask": 0.48, "ask_size": 81.0, "iv": 0.5635, "open_interest": 641.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0537, "theta": -0.0104, "rho": -0.0121, "theo": 0.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-07-28T09:39:05", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "META261218C00270000", "bid": 322.2, "bid_size": 1.0, "ask": 329.8, "ask_size": 1.0, "iv": 0.6532, "open_interest": 52.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.0602, "theta": 0.0, "rho": 0.9551, "theo": 324.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.71, "last_trade_time": "2026-07-30T10:36:39", "percent_change": 0.0, "prev_day_close": 287.5}, {"option": "META261218P00270000", "bid": 0.23, "bid_size": 62.0, "ask": 0.55, "ask_size": 85.0, "iv": 0.5508, "open_interest": 293.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0626, "theta": -0.0118, "rho": -0.0143, "theo": 0.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-31T14:45:35", "percent_change": 0.0, "prev_day_close": 0.579999998211861}, {"option": "META261218C00280000", "bid": 312.45, "bid_size": 1.0, "ask": 319.9, "ask_size": 1.0, "iv": 0.6327, "open_interest": 54.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.0718, "theta": 0.0, "rho": 0.9886, "theo": 315.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 333.45, "last_trade_time": "2026-06-01T14:46:30", "percent_change": 0.0, "prev_day_close": 277.899993896484}, {"option": "META261218P00280000", "bid": 0.4, "bid_size": 24.0, "ask": 0.64, "ask_size": 75.0, "iv": 0.5481, "open_interest": 262.0, "volume": 40.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.0722, "theta": -0.0134, "rho": -0.0168, "theo": 0.4793, "change": -0.125, "open": 0.46, "high": 0.5, "low": 0.42, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T14:09:46", "percent_change": -21.0084, "prev_day_close": 0.594999998807907}, {"option": "META261218C00290000", "bid": 302.7, "bid_size": 1.0, "ask": 310.35, "ask_size": 1.0, "iv": 0.6123, "open_interest": 73.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0001, "vega": 0.0826, "theta": 0.0, "rho": 1.0214, "theo": 305.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 335.94, "last_trade_time": "2026-06-05T10:29:52", "percent_change": 0.0, "prev_day_close": 268.174987792969}, {"option": "META261218P00290000", "bid": 0.42, "bid_size": 33.0, "ask": 0.74, "ask_size": 84.0, "iv": 0.5314, "open_interest": 345.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0001, "vega": 0.0841, "theta": -0.0153, "rho": -0.02, "theo": 0.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-07-31T10:24:02", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "META261218C00300000", "bid": 292.9, "bid_size": 1.0, "ask": 300.55, "ask_size": 1.0, "iv": 0.6056, "open_interest": 185.0, "volume": 1.0, "delta": 0.991, "gamma": 0.0001, "vega": 0.0955, "theta": 0.0, "rho": 1.0537, "theo": 295.5908, "change": 41.07, "open": 298.87, "high": 298.87, "low": 298.87, "tick": "up", "last_trade_price": 298.87, "last_trade_time": "2026-08-03T15:03:17", "percent_change": 15.931, "prev_day_close": 257.799995422363}, {"option": "META261218P00300000", "bid": 0.6, "bid_size": 1.0, "ask": 0.71, "ask_size": 12.0, "iv": 0.5175, "open_interest": 1423.0, "volume": 22.0, "delta": -0.01, "gamma": 0.0001, "vega": 0.0981, "theta": -0.0175, "rho": -0.0237, "theo": 0.6738, "change": -0.215, "open": 0.72, "high": 0.75, "low": 0.43, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T15:10:40", "percent_change": -25.4438, "prev_day_close": 0.84500002861023}, {"option": "META261218C00310000", "bid": 282.85, "bid_size": 1.0, "ask": 290.65, "ask_size": 2.0, "iv": 0.5632, "open_interest": 22.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0002, "vega": 0.113, "theta": 0.0, "rho": 1.0854, "theo": 285.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.4, "last_trade_time": "2026-07-31T11:03:02", "percent_change": 0.0, "prev_day_close": 248.875}, {"option": "META261218P00310000", "bid": 0.57, "bid_size": 26.0, "ask": 1.0, "ask_size": 31.0, "iv": 0.5076, "open_interest": 334.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0002, "vega": 0.1139, "theta": -0.02, "rho": -0.0283, "theo": 0.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-07-29T13:07:13", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "META261218C00320000", "bid": 273.5, "bid_size": 1.0, "ask": 281.25, "ask_size": 1.0, "iv": 0.558, "open_interest": 85.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0002, "vega": 0.1301, "theta": 0.0, "rho": 1.1161, "theo": 276.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 367.65, "last_trade_time": "2026-07-15T15:17:39", "percent_change": 0.0, "prev_day_close": 239.099998474121}, {"option": "META261218P00320000", "bid": 0.84, "bid_size": 33.0, "ask": 1.17, "ask_size": 48.0, "iv": 0.5036, "open_interest": 525.0, "volume": 33.0, "delta": -0.0142, "gamma": 0.0002, "vega": 0.1325, "theta": -0.023, "rho": -0.0337, "theo": 0.9631, "change": -0.4, "open": 0.91, "high": 0.94, "low": 0.9, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-08-03T13:21:25", "percent_change": -30.0752, "prev_day_close": 1.3299999833107}, {"option": "META261218C00330000", "bid": 263.8, "bid_size": 1.0, "ask": 271.4, "ask_size": 1.0, "iv": 0.5408, "open_interest": 31.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0002, "vega": 0.1524, "theta": 0.0, "rho": 1.1459, "theo": 266.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.41, "last_trade_time": "2026-07-31T14:16:27", "percent_change": 0.0, "prev_day_close": 229.675003051758}, {"option": "META261218P00330000", "bid": 0.84, "bid_size": 79.0, "ask": 1.28, "ask_size": 65.0, "iv": 0.4854, "open_interest": 214.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0002, "vega": 0.1544, "theta": -0.0263, "rho": -0.0403, "theo": 1.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-07-31T10:19:55", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "META261218C00340000", "bid": 253.85, "bid_size": 1.0, "ask": 261.6, "ask_size": 5.0, "iv": 0.5199, "open_interest": 61.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0003, "vega": 0.1767, "theta": -0.0018, "rho": 1.1745, "theo": 256.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.0, "last_trade_time": "2026-07-30T13:30:27", "percent_change": 0.0, "prev_day_close": 220.050003051758}, {"option": "META261218P00340000", "bid": 1.29, "bid_size": 9.0, "ask": 1.52, "ask_size": 25.0, "iv": 0.4852, "open_interest": 311.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0003, "vega": 0.1783, "theta": -0.0301, "rho": -0.0477, "theo": 1.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-07-30T12:05:58", "percent_change": 0.0, "prev_day_close": 2.0100000500679}, {"option": "META261218C00350000", "bid": 244.95, "bid_size": 5.0, "ask": 251.55, "ask_size": 7.0, "iv": 0.516, "open_interest": 152.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0003, "vega": 0.2024, "theta": -0.0071, "rho": 1.2016, "theo": 247.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.25, "last_trade_time": "2026-07-31T11:01:29", "percent_change": 0.0, "prev_day_close": 210.625}, {"option": "META261218P00350000", "bid": 1.53, "bid_size": 64.0, "ask": 1.8, "ask_size": 40.0, "iv": 0.477, "open_interest": 1925.0, "volume": 170.0, "delta": -0.0239, "gamma": 0.0003, "vega": 0.2069, "theta": -0.0344, "rho": -0.0568, "theo": 1.6631, "change": -0.825, "open": 1.86, "high": 1.87, "low": 1.54, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-08-03T12:18:42", "percent_change": -33.8809, "prev_day_close": 2.43499994277954}, {"option": "META261218C00360000", "bid": 234.8, "bid_size": 1.0, "ask": 242.05, "ask_size": 5.0, "iv": 0.5088, "open_interest": 32.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0004, "vega": 0.2367, "theta": -0.013, "rho": 1.2276, "theo": 237.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.65, "last_trade_time": "2026-06-22T15:23:04", "percent_change": 0.0, "prev_day_close": 201.425003051758}, {"option": "META261218P00360000", "bid": 1.88, "bid_size": 27.0, "ask": 2.01, "ask_size": 1.0, "iv": 0.468, "open_interest": 2623.0, "volume": 112.0, "delta": -0.0284, "gamma": 0.0004, "vega": 0.2384, "theta": -0.0392, "rho": -0.0674, "theo": 1.9984, "change": -0.975, "open": 2.24, "high": 2.24, "low": 1.86, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-08-03T15:33:55", "percent_change": -33.5628, "prev_day_close": 2.90499997138977}, {"option": "META261218C00370000", "bid": 225.8, "bid_size": 5.0, "ask": 232.6, "ask_size": 6.0, "iv": 0.4917, "open_interest": 102.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0004, "vega": 0.2702, "theta": -0.0194, "rho": 1.251, "theo": 228.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.15, "last_trade_time": "2026-03-27T11:02:25", "percent_change": 0.0, "prev_day_close": 192.100006103516}, {"option": "META261218P00370000", "bid": 2.23, "bid_size": 30.0, "ask": 2.54, "ask_size": 39.0, "iv": 0.4637, "open_interest": 418.0, "volume": 5.0, "delta": -0.0336, "gamma": 0.0004, "vega": 0.2739, "theta": -0.0446, "rho": -0.0799, "theo": 2.3984, "change": -1.12, "open": 2.64, "high": 2.64, "low": 2.27, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-08-03T13:43:39", "percent_change": -32.0, "prev_day_close": 3.5}, {"option": "META261218C00380000", "bid": 216.45, "bid_size": 5.0, "ask": 223.2, "ask_size": 5.0, "iv": 0.4826, "open_interest": 32.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0005, "vega": 0.3119, "theta": -0.0265, "rho": 1.2739, "theo": 219.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.12, "last_trade_time": "2026-07-31T11:23:14", "percent_change": 0.0, "prev_day_close": 182.949996948242}, {"option": "META261218P00380000", "bid": 2.75, "bid_size": 13.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.4586, "open_interest": 514.0, "volume": 22.0, "delta": -0.0397, "gamma": 0.0005, "vega": 0.3145, "theta": -0.0506, "rho": -0.0946, "theo": 2.8762, "change": -1.495, "open": 3.05, "high": 3.05, "low": 2.75, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-08-03T12:08:12", "percent_change": -34.9708, "prev_day_close": 4.27499985694885}, {"option": "META261218C00390000", "bid": 207.15, "bid_size": 40.0, "ask": 213.65, "ask_size": 50.0, "iv": 0.471, "open_interest": 490.0, "volume": 1.0, "delta": 0.9546, "gamma": 0.0006, "vega": 0.3541, "theta": -0.0341, "rho": 1.2925, "theo": 209.7741, "change": 23.645, "open": 197.37, "high": 197.37, "low": 197.37, "tick": "up", "last_trade_price": 197.37, "last_trade_time": "2026-08-03T09:40:13", "percent_change": 13.6106, "prev_day_close": 173.725006103516}, {"option": "META261218P00390000", "bid": 3.25, "bid_size": 19.0, "ask": 3.6, "ask_size": 27.0, "iv": 0.453, "open_interest": 437.0, "volume": 8.0, "delta": -0.0468, "gamma": 0.0006, "vega": 0.3571, "theta": -0.0572, "rho": -0.1109, "theo": 3.443, "change": -1.755, "open": 3.52, "high": 3.52, "low": 3.33, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-08-03T13:09:24", "percent_change": -34.2439, "prev_day_close": 5.125}, {"option": "META261218C00400000", "bid": 198.75, "bid_size": 5.0, "ask": 204.55, "ask_size": 59.0, "iv": 0.4765, "open_interest": 1530.0, "volume": 1.0, "delta": 0.9466, "gamma": 0.0007, "vega": 0.4016, "theta": -0.0422, "rho": 1.3094, "theo": 200.5942, "change": 23.975, "open": 189.0, "high": 189.0, "low": 189.0, "tick": "up", "last_trade_price": 189.0, "last_trade_time": "2026-08-03T09:38:35", "percent_change": 14.5281, "prev_day_close": 165.025001525879}, {"option": "META261218P00400000", "bid": 4.0, "bid_size": 7.0, "ask": 4.25, "ask_size": 16.0, "iv": 0.4492, "open_interest": 2032.0, "volume": 142.0, "delta": -0.0548, "gamma": 0.0007, "vega": 0.4065, "theta": -0.0644, "rho": -0.1301, "theo": 4.1105, "change": -2.05, "open": 4.57, "high": 4.57, "low": 3.88, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-08-03T15:52:50", "percent_change": -33.6066, "prev_day_close": 6.10000014305115}, {"option": "META261218C00410000", "bid": 190.0, "bid_size": 5.0, "ask": 195.0, "ask_size": 7.0, "iv": 0.4655, "open_interest": 2614.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0008, "vega": 0.4541, "theta": -0.051, "rho": 1.324, "theo": 191.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.6, "last_trade_time": "2026-07-30T15:58:46", "percent_change": 0.0, "prev_day_close": 156.724998474121}, {"option": "META261218P00410000", "bid": 4.65, "bid_size": 36.0, "ask": 5.1, "ask_size": 49.0, "iv": 0.4441, "open_interest": 411.0, "volume": 21.0, "delta": -0.064, "gamma": 0.0008, "vega": 0.4571, "theta": -0.0722, "rho": -0.1513, "theo": 4.8966, "change": -2.425, "open": 5.45, "high": 5.45, "low": 4.75, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-08-03T14:26:42", "percent_change": -33.3333, "prev_day_close": 7.27500009536743}, {"option": "META261218C00420000", "bid": 180.4, "bid_size": 5.0, "ask": 185.45, "ask_size": 5.0, "iv": 0.4472, "open_interest": 850.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0009, "vega": 0.5065, "theta": -0.0603, "rho": 1.3348, "theo": 182.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.05, "last_trade_time": "2026-07-30T15:17:03", "percent_change": 0.0, "prev_day_close": 147.625}, {"option": "META261218P00420000", "bid": 5.65, "bid_size": 25.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.441, "open_interest": 1450.0, "volume": 22.0, "delta": -0.0744, "gamma": 0.0009, "vega": 0.5132, "theta": -0.0805, "rho": -0.1759, "theo": 5.8105, "change": -2.765, "open": 6.45, "high": 6.45, "low": 5.46, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-08-03T15:58:44", "percent_change": -32.2449, "prev_day_close": 8.5750002861023}, {"option": "META261218C00430000", "bid": 171.5, "bid_size": 5.0, "ask": 178.0, "ask_size": 5.0, "iv": 0.4536, "open_interest": 91.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.001, "vega": 0.5686, "theta": -0.07, "rho": 1.344, "theo": 173.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.49, "last_trade_time": "2026-07-31T11:08:30", "percent_change": 0.0, "prev_day_close": 139.824996948242}, {"option": "META261218P00430000", "bid": 6.6, "bid_size": 38.0, "ask": 7.05, "ask_size": 14.0, "iv": 0.4359, "open_interest": 508.0, "volume": 110.0, "delta": -0.0861, "gamma": 0.001, "vega": 0.5726, "theta": -0.0893, "rho": -0.2029, "theo": 6.8738, "change": -3.4, "open": 7.65, "high": 7.65, "low": 6.5, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T15:58:44", "percent_change": -33.3333, "prev_day_close": 10.2000002861023}, {"option": "META261218C00440000", "bid": 163.05, "bid_size": 5.0, "ask": 168.05, "ask_size": 5.0, "iv": 0.4426, "open_interest": 162.0, "volume": 8.0, "delta": 0.9029, "gamma": 0.0011, "vega": 0.6278, "theta": -0.0801, "rho": 1.3476, "theo": 165.183, "change": 29.895, "open": 161.67, "high": 161.67, "low": 161.67, "tick": "up", "last_trade_price": 161.67, "last_trade_time": "2026-08-03T09:50:13", "percent_change": 22.6864, "prev_day_close": 131.775001525879}, {"option": "META261218P00440000", "bid": 7.9, "bid_size": 21.0, "ask": 8.3, "ask_size": 19.0, "iv": 0.434, "open_interest": 892.0, "volume": 34.0, "delta": -0.0991, "gamma": 0.0011, "vega": 0.6341, "theta": -0.0985, "rho": -0.2333, "theo": 8.096, "change": -3.96, "open": 10.0, "high": 10.0, "low": 7.93, "tick": "no_change", "last_trade_price": 8.09, "last_trade_time": "2026-08-03T14:29:30", "percent_change": -32.8631, "prev_day_close": 12.0499997138977}, {"option": "META261218C00450000", "bid": 154.55, "bid_size": 81.0, "ask": 159.6, "ask_size": 64.0, "iv": 0.4361, "open_interest": 769.0, "volume": 1.0, "delta": 0.8888, "gamma": 0.0012, "vega": 0.6942, "theta": -0.0905, "rho": 1.3509, "theo": 156.7284, "change": 34.725, "open": 158.0, "high": 158.0, "low": 158.0, "tick": "up", "last_trade_price": 158.0, "last_trade_time": "2026-08-03T09:53:10", "percent_change": 28.1687, "prev_day_close": 123.275001525879}, {"option": "META261218P00450000", "bid": 9.2, "bid_size": 25.0, "ask": 9.75, "ask_size": 25.0, "iv": 0.4312, "open_interest": 3203.0, "volume": 180.0, "delta": -0.1133, "gamma": 0.0012, "vega": 0.6997, "theta": -0.108, "rho": -0.2665, "theo": 9.4881, "change": -4.37, "open": 12.31, "high": 12.31, "low": 8.6, "tick": "up", "last_trade_price": 9.58, "last_trade_time": "2026-08-03T15:58:32", "percent_change": -31.3262, "prev_day_close": 13.9500002861023}, {"option": "META261218C00460000", "bid": 146.3, "bid_size": 5.0, "ask": 151.4, "ask_size": 5.0, "iv": 0.4335, "open_interest": 170.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0014, "vega": 0.7585, "theta": -0.1012, "rho": 1.3466, "theo": 148.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.75, "last_trade_time": "2026-07-31T11:23:51", "percent_change": 0.0, "prev_day_close": 116.149997711182}, {"option": "META261218P00460000", "bid": 10.85, "bid_size": 24.0, "ask": 11.35, "ask_size": 23.0, "iv": 0.4285, "open_interest": 1306.0, "volume": 20.0, "delta": -0.1291, "gamma": 0.0014, "vega": 0.7639, "theta": -0.1178, "rho": -0.3026, "theo": 11.0933, "change": -5.175, "open": 12.8, "high": 12.8, "low": 10.6, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-08-03T15:55:56", "percent_change": -31.8952, "prev_day_close": 16.2249999046326}, {"option": "META261218C00470000", "bid": 138.25, "bid_size": 5.0, "ask": 143.4, "ask_size": 5.0, "iv": 0.4308, "open_interest": 2117.0, "volume": 1.0, "delta": 0.8565, "gamma": 0.0015, "vega": 0.8261, "theta": -0.1119, "rho": 1.3437, "theo": 140.4106, "change": 33.59, "open": 142.09, "high": 142.09, "low": 142.09, "tick": "up", "last_trade_price": 142.09, "last_trade_time": "2026-08-03T10:16:18", "percent_change": 30.9585, "prev_day_close": 108.5}, {"option": "META261218P00470000", "bid": 12.6, "bid_size": 34.0, "ask": 13.15, "ask_size": 21.0, "iv": 0.4258, "open_interest": 1333.0, "volume": 23.0, "delta": -0.1462, "gamma": 0.0015, "vega": 0.833, "theta": -0.1277, "rho": -0.3422, "theo": 12.8952, "change": -6.57, "open": 15.5, "high": 15.5, "low": 12.15, "tick": "up", "last_trade_price": 12.23, "last_trade_time": "2026-08-03T11:31:51", "percent_change": -34.9468, "prev_day_close": 18.8000001907349}, {"option": "META261218C00480000", "bid": 130.8, "bid_size": 5.0, "ask": 135.5, "ask_size": 5.0, "iv": 0.4304, "open_interest": 198.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0016, "vega": 0.8925, "theta": -0.1226, "rho": 1.3314, "theo": 132.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.22, "last_trade_time": "2026-07-31T12:05:51", "percent_change": 0.0, "prev_day_close": 102.099998474121}, {"option": "META261218P00480000", "bid": 14.65, "bid_size": 39.0, "ask": 15.2, "ask_size": 18.0, "iv": 0.4241, "open_interest": 2320.0, "volume": 97.0, "delta": -0.1645, "gamma": 0.0016, "vega": 0.8976, "theta": -0.1376, "rho": -0.3833, "theo": 14.9094, "change": -6.85, "open": 16.55, "high": 16.55, "low": 14.25, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-08-03T15:54:45", "percent_change": -31.6397, "prev_day_close": 21.6500005722046}, {"option": "META261218C00490000", "bid": 123.15, "bid_size": 18.0, "ask": 127.85, "ask_size": 22.0, "iv": 0.4275, "open_interest": 854.0, "volume": 11.0, "delta": 0.8189, "gamma": 0.0017, "vega": 0.9585, "theta": -0.1331, "rho": 1.322, "theo": 124.9718, "change": 32.05, "open": 124.0, "high": 130.17, "low": 124.0, "tick": "up", "last_trade_price": 126.65, "last_trade_time": "2026-08-03T15:52:17", "percent_change": 33.8795, "prev_day_close": 94.6000022888184}, {"option": "META261218P00490000", "bid": 16.9, "bid_size": 38.0, "ask": 17.45, "ask_size": 10.0, "iv": 0.4219, "open_interest": 1648.0, "volume": 37.0, "delta": -0.1844, "gamma": 0.0018, "vega": 0.9647, "theta": -0.1474, "rho": -0.4283, "theo": 17.1847, "change": -7.575, "open": 20.8, "high": 20.8, "low": 16.75, "tick": "no_change", "last_trade_price": 17.25, "last_trade_time": "2026-08-03T14:30:22", "percent_change": -30.5136, "prev_day_close": 24.8250007629395}, {"option": "META261218C00500000", "bid": 115.45, "bid_size": 137.0, "ask": 120.5, "ask_size": 108.0, "iv": 0.4238, "open_interest": 1912.0, "volume": 40.0, "delta": 0.7983, "gamma": 0.0018, "vega": 1.023, "theta": -0.1434, "rho": 1.3023, "theo": 117.6153, "change": 31.75, "open": 99.0, "high": 123.85, "low": 99.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-08-03T15:52:50", "percent_change": 35.9773, "prev_day_close": 88.25}, {"option": "META261218P00500000", "bid": 19.35, "bid_size": 40.0, "ask": 20.0, "ask_size": 22.0, "iv": 0.42, "open_interest": 7209.0, "volume": 417.0, "delta": -0.2054, "gamma": 0.0019, "vega": 1.0296, "theta": -0.1569, "rho": -0.4743, "theo": 19.7002, "change": -8.51, "open": 22.21, "high": 22.21, "low": 18.5, "tick": "up", "last_trade_price": 19.69, "last_trade_time": "2026-08-03T15:59:35", "percent_change": -30.1773, "prev_day_close": 28.1999998092651}, {"option": "META261218C00510000", "bid": 108.95, "bid_size": 9.0, "ask": 113.45, "ask_size": 6.0, "iv": 0.4248, "open_interest": 152.0, "volume": 0.0, "delta": 0.7766, "gamma": 0.002, "vega": 1.0839, "theta": -0.1532, "rho": 1.2804, "theo": 110.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.3, "last_trade_time": "2026-07-31T10:30:10", "percent_change": 0.0, "prev_day_close": 81.7750015258789}, {"option": "META261218P00510000", "bid": 22.05, "bid_size": 70.0, "ask": 22.8, "ask_size": 12.0, "iv": 0.4183, "open_interest": 2289.0, "volume": 53.0, "delta": -0.2275, "gamma": 0.002, "vega": 1.0915, "theta": -0.1661, "rho": -0.5225, "theo": 22.4694, "change": -10.0, "open": 24.7, "high": 24.7, "low": 21.81, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T15:31:17", "percent_change": -31.25, "prev_day_close": 32.0}, {"option": "META261218C00520000", "bid": 101.8, "bid_size": 94.0, "ask": 106.55, "ask_size": 103.0, "iv": 0.4217, "open_interest": 1185.0, "volume": 202.0, "delta": 0.7538, "gamma": 0.0021, "vega": 1.1434, "theta": -0.1626, "rho": 1.2601, "theo": 103.6749, "change": 27.4, "open": 105.58, "high": 106.1, "low": 103.5, "tick": "down", "last_trade_price": 103.5, "last_trade_time": "2026-08-03T14:30:52", "percent_change": 36.0053, "prev_day_close": 76.1000022888184}, {"option": "META261218P00520000", "bid": 25.1, "bid_size": 36.0, "ask": 25.95, "ask_size": 19.0, "iv": 0.4176, "open_interest": 1646.0, "volume": 61.0, "delta": -0.2505, "gamma": 0.0021, "vega": 1.1514, "theta": -0.1747, "rho": -0.5739, "theo": 25.4882, "change": -11.045, "open": 30.85, "high": 30.85, "low": 24.32, "tick": "up", "last_trade_price": 24.98, "last_trade_time": "2026-08-03T14:58:29", "percent_change": -30.6593, "prev_day_close": 36.0249996185303}, {"option": "META261218C00530000", "bid": 95.95, "bid_size": 38.0, "ask": 98.9, "ask_size": 60.0, "iv": 0.4187, "open_interest": 1147.0, "volume": 259.0, "delta": 0.7302, "gamma": 0.0022, "vega": 1.1979, "theta": -0.1713, "rho": 1.2308, "theo": 97.1105, "change": 26.025, "open": 82.92, "high": 100.0, "low": 82.92, "tick": "down", "last_trade_price": 96.85, "last_trade_time": "2026-08-03T15:58:24", "percent_change": 36.7455, "prev_day_close": 70.8250007629394}, {"option": "META261218P00530000", "bid": 28.4, "bid_size": 53.0, "ask": 29.2, "ask_size": 17.0, "iv": 0.416, "open_interest": 2649.0, "volume": 83.0, "delta": -0.2747, "gamma": 0.0022, "vega": 1.2036, "theta": -0.1828, "rho": -0.6245, "theo": 28.8075, "change": -12.38, "open": 33.27, "high": 33.27, "low": 27.48, "tick": "no_change", "last_trade_price": 28.27, "last_trade_time": "2026-08-03T15:31:30", "percent_change": -30.4551, "prev_day_close": 40.6499996185303}, {"option": "META261218C00540000", "bid": 89.85, "bid_size": 14.0, "ask": 92.45, "ask_size": 17.0, "iv": 0.4176, "open_interest": 604.0, "volume": 65.0, "delta": 0.7058, "gamma": 0.0023, "vega": 1.2483, "theta": -0.1793, "rho": 1.2059, "theo": 90.8239, "change": 26.035, "open": 72.0, "high": 94.0, "low": 72.0, "tick": "down", "last_trade_price": 92.21, "last_trade_time": "2026-08-03T15:50:57", "percent_change": 39.3427, "prev_day_close": 66.1749992370606}, {"option": "META261218P00540000", "bid": 32.0, "bid_size": 34.0, "ask": 32.85, "ask_size": 20.0, "iv": 0.4149, "open_interest": 1516.0, "volume": 47.0, "delta": -0.2999, "gamma": 0.0024, "vega": 1.2542, "theta": -0.1903, "rho": -0.6768, "theo": 32.4369, "change": -13.18, "open": 35.64, "high": 35.64, "low": 30.63, "tick": "down", "last_trade_price": 31.87, "last_trade_time": "2026-08-03T15:26:50", "percent_change": -29.2564, "prev_day_close": 45.0499992370606}, {"option": "META261218C00550000", "bid": 82.9, "bid_size": 18.0, "ask": 87.15, "ask_size": 18.0, "iv": 0.4157, "open_interest": 1160.0, "volume": 602.0, "delta": 0.6807, "gamma": 0.0024, "vega": 1.2936, "theta": -0.1865, "rho": 1.171, "theo": 84.8205, "change": 25.3, "open": 67.6, "high": 90.0, "low": 67.6, "tick": "down", "last_trade_price": 85.9, "last_trade_time": "2026-08-03T15:42:54", "percent_change": 41.7492, "prev_day_close": 60.6000003814697}, {"option": "META261218P00550000", "bid": 35.8, "bid_size": 44.0, "ask": 36.75, "ask_size": 21.0, "iv": 0.4136, "open_interest": 4186.0, "volume": 1006.0, "delta": -0.3257, "gamma": 0.0024, "vega": 1.2989, "theta": -0.1969, "rho": -0.7284, "theo": 36.3369, "change": -13.845, "open": 45.0, "high": 45.0, "low": 34.75, "tick": "up", "last_trade_price": 36.28, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -27.6209, "prev_day_close": 50.125}, {"option": "META261218C00560000", "bid": 77.6, "bid_size": 36.0, "ask": 82.0, "ask_size": 36.0, "iv": 0.4186, "open_interest": 822.0, "volume": 64.0, "delta": 0.6551, "gamma": 0.0025, "vega": 1.3332, "theta": -0.1928, "rho": 1.1413, "theo": 79.1036, "change": 23.985, "open": 71.0, "high": 82.7, "low": 69.75, "tick": "down", "last_trade_price": 79.61, "last_trade_time": "2026-08-03T14:39:05", "percent_change": 43.1191, "prev_day_close": 55.625}, {"option": "META261218P00560000", "bid": 40.0, "bid_size": 34.0, "ask": 40.95, "ask_size": 19.0, "iv": 0.413, "open_interest": 2208.0, "volume": 39.0, "delta": -0.3519, "gamma": 0.0025, "vega": 1.3374, "theta": -0.2028, "rho": -0.7812, "theo": 40.5219, "change": -16.045, "open": 44.23, "high": 44.23, "low": 39.25, "tick": "down", "last_trade_price": 39.68, "last_trade_time": "2026-08-03T15:31:37", "percent_change": -28.7932, "prev_day_close": 55.7250003814697}, {"option": "META261218C00565000", "bid": 74.1, "bid_size": 32.0, "ask": 79.0, "ask_size": 18.0, "iv": 0.4145, "open_interest": 562.0, "volume": 16.0, "delta": 0.6422, "gamma": 0.0025, "vega": 1.3506, "theta": -0.1957, "rho": 1.1227, "theo": 76.3521, "change": 24.325, "open": 57.25, "high": 79.0, "low": 57.25, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-08-03T15:21:07", "percent_change": 45.3191, "prev_day_close": 53.6749992370606}, {"option": "META261218P00565000", "bid": 42.25, "bid_size": 55.0, "ask": 43.3, "ask_size": 27.0, "iv": 0.4137, "open_interest": 229.0, "volume": 6.0, "delta": -0.365, "gamma": 0.0026, "vega": 1.3542, "theta": -0.2054, "rho": -0.8076, "theo": 42.6889, "change": -16.26, "open": 42.75, "high": 42.75, "low": 41.2, "tick": "down", "last_trade_price": 41.94, "last_trade_time": "2026-08-03T15:46:27", "percent_change": -27.9381, "prev_day_close": 58.2000007629394}, {"option": "META261218C00570000", "bid": 71.8, "bid_size": 31.0, "ask": 76.5, "ask_size": 35.0, "iv": 0.4162, "open_interest": 965.0, "volume": 15.0, "delta": 0.6292, "gamma": 0.0025, "vega": 1.3666, "theta": -0.1983, "rho": 1.1039, "theo": 73.6717, "change": 24.53, "open": 61.26, "high": 76.08, "low": 61.26, "tick": "up", "last_trade_price": 76.08, "last_trade_time": "2026-08-03T15:39:14", "percent_change": 47.5849, "prev_day_close": 51.5499992370606}, {"option": "META261218P00570000", "bid": 44.45, "bid_size": 47.0, "ask": 45.45, "ask_size": 7.0, "iv": 0.4123, "open_interest": 1763.0, "volume": 69.0, "delta": -0.3787, "gamma": 0.0026, "vega": 1.3703, "theta": -0.2077, "rho": -0.8357, "theo": 45.0057, "change": -16.78, "open": 52.14, "high": 52.14, "low": 43.02, "tick": "up", "last_trade_price": 44.22, "last_trade_time": "2026-08-03T15:46:27", "percent_change": -27.5082, "prev_day_close": 61.0}, {"option": "META261218C00575000", "bid": 69.4, "bid_size": 41.0, "ask": 73.55, "ask_size": 23.0, "iv": 0.4154, "open_interest": 564.0, "volume": 2.0, "delta": 0.6162, "gamma": 0.0026, "vega": 1.3812, "theta": -0.2007, "rho": 1.0926, "theo": 71.0629, "change": 18.1, "open": 67.55, "high": 67.55, "low": 67.55, "tick": "up", "last_trade_price": 67.55, "last_trade_time": "2026-08-03T09:47:53", "percent_change": 36.6026, "prev_day_close": 49.4499988555908}, {"option": "META261218P00575000", "bid": 46.75, "bid_size": 54.0, "ask": 47.85, "ask_size": 6.0, "iv": 0.412, "open_interest": 619.0, "volume": 8.0, "delta": -0.3921, "gamma": 0.0026, "vega": 1.3834, "theta": -0.2099, "rho": -0.8568, "theo": 47.3605, "change": -18.185, "open": 51.3, "high": 51.3, "low": 45.6, "tick": "down", "last_trade_price": 45.79, "last_trade_time": "2026-08-03T11:38:01", "percent_change": -28.4252, "prev_day_close": 63.9750022888184}, {"option": "META261218C00580000", "bid": 67.35, "bid_size": 49.0, "ask": 70.65, "ask_size": 56.0, "iv": 0.4156, "open_interest": 996.0, "volume": 44.0, "delta": 0.6031, "gamma": 0.0026, "vega": 1.3943, "theta": -0.2028, "rho": 1.0848, "theo": 68.5264, "change": 21.875, "open": 60.0, "high": 72.3, "low": 60.0, "tick": "down", "last_trade_price": 69.4, "last_trade_time": "2026-08-03T15:54:58", "percent_change": 46.0284, "prev_day_close": 47.5249996185303}, {"option": "META261218P00580000", "bid": 49.15, "bid_size": 27.0, "ask": 50.25, "ask_size": 24.0, "iv": 0.4116, "open_interest": 1235.0, "volume": 73.0, "delta": -0.4056, "gamma": 0.0027, "vega": 1.3953, "theta": -0.2118, "rho": -0.8846, "theo": 49.7843, "change": -17.98, "open": 61.32, "high": 61.32, "low": 47.95, "tick": "up", "last_trade_price": 48.97, "last_trade_time": "2026-08-03T15:15:20", "percent_change": -26.8559, "prev_day_close": 66.9500007629394}, {"option": "META261218C00585000", "bid": 64.9, "bid_size": 36.0, "ask": 68.05, "ask_size": 32.0, "iv": 0.415, "open_interest": 285.0, "volume": 11.0, "delta": 0.59, "gamma": 0.0026, "vega": 1.4057, "theta": -0.2047, "rho": 1.0751, "theo": 66.0608, "change": 22.125, "open": 49.85, "high": 68.0, "low": 49.85, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-08-03T15:19:09", "percent_change": 48.2289, "prev_day_close": 45.875}, {"option": "META261218P00585000", "bid": 51.65, "bid_size": 34.0, "ask": 53.0, "ask_size": 22.0, "iv": 0.4126, "open_interest": 372.0, "volume": 31.0, "delta": -0.4189, "gamma": 0.0027, "vega": 1.4056, "theta": -0.2134, "rho": -0.9088, "theo": 52.2379, "change": -18.5, "open": 64.33, "high": 64.33, "low": 50.82, "tick": "up", "last_trade_price": 51.45, "last_trade_time": "2026-08-03T15:26:53", "percent_change": -26.4475, "prev_day_close": 69.9500007629394}, {"option": "META261218C00590000", "bid": 62.85, "bid_size": 62.0, "ask": 65.3, "ask_size": 59.0, "iv": 0.4147, "open_interest": 525.0, "volume": 24.0, "delta": 0.5769, "gamma": 0.0026, "vega": 1.4154, "theta": -0.2064, "rho": 1.0595, "theo": 63.665, "change": 21.435, "open": 64.05, "high": 66.25, "low": 61.71, "tick": "down", "last_trade_price": 65.21, "last_trade_time": "2026-08-03T15:50:57", "percent_change": 48.9663, "prev_day_close": 43.7749996185303}, {"option": "META261218P00590000", "bid": 54.15, "bid_size": 31.0, "ask": 55.55, "ask_size": 31.0, "iv": 0.4118, "open_interest": 1890.0, "volume": 557.0, "delta": -0.4328, "gamma": 0.0027, "vega": 1.4146, "theta": -0.2149, "rho": -0.9371, "theo": 54.8494, "change": -19.12, "open": 59.7, "high": 59.7, "low": 52.48, "tick": "down", "last_trade_price": 53.98, "last_trade_time": "2026-08-03T15:26:50", "percent_change": -26.1559, "prev_day_close": 73.0999984741211}, {"option": "META261218C00595000", "bid": 60.5, "bid_size": 39.0, "ask": 62.6, "ask_size": 34.0, "iv": 0.4132, "open_interest": 244.0, "volume": 39.0, "delta": 0.5638, "gamma": 0.0026, "vega": 1.4237, "theta": -0.2078, "rho": 1.0388, "theo": 61.3386, "change": 20.875, "open": 62.71, "high": 65.2, "low": 56.77, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-08-03T15:29:09", "percent_change": 49.5549, "prev_day_close": 42.125}, {"option": "META261218P00595000", "bid": 56.8, "bid_size": 29.0, "ask": 58.0, "ask_size": 20.0, "iv": 0.411, "open_interest": 818.0, "volume": 6.0, "delta": -0.4463, "gamma": 0.0027, "vega": 1.4214, "theta": -0.2161, "rho": -0.9592, "theo": 57.4935, "change": -20.495, "open": 60.93, "high": 60.93, "low": 55.68, "tick": "down", "last_trade_price": 55.68, "last_trade_time": "2026-08-03T11:37:59", "percent_change": -26.9052, "prev_day_close": 76.1749992370606}, {"option": "META261218C00600000", "bid": 58.55, "bid_size": 54.0, "ask": 60.0, "ask_size": 41.0, "iv": 0.4129, "open_interest": 3473.0, "volume": 312.0, "delta": 0.5508, "gamma": 0.0026, "vega": 1.4304, "theta": -0.209, "rho": 1.0175, "theo": 59.0813, "change": 19.225, "open": 44.3, "high": 64.0, "low": 44.3, "tick": "up", "last_trade_price": 59.3, "last_trade_time": "2026-08-03T15:58:44", "percent_change": 47.9725, "prev_day_close": 40.0750007629394}, {"option": "META261218P00600000", "bid": 59.55, "bid_size": 36.0, "ask": 60.75, "ask_size": 25.0, "iv": 0.4111, "open_interest": 3963.0, "volume": 168.0, "delta": -0.4599, "gamma": 0.0028, "vega": 1.4266, "theta": -0.217, "rho": -0.9798, "theo": 60.2111, "change": -19.95, "open": 69.0, "high": 69.0, "low": 57.67, "tick": "up", "last_trade_price": 59.25, "last_trade_time": "2026-08-03T15:18:39", "percent_change": -25.1894, "prev_day_close": 79.2000007629394}, {"option": "META261218C00605000", "bid": 56.15, "bid_size": 49.0, "ask": 57.7, "ask_size": 21.0, "iv": 0.4117, "open_interest": 389.0, "volume": 76.0, "delta": 0.5378, "gamma": 0.0027, "vega": 1.4355, "theta": -0.21, "rho": 0.996, "theo": 56.893, "change": 19.45, "open": 57.05, "high": 59.3, "low": 56.75, "tick": "up", "last_trade_price": 58.1, "last_trade_time": "2026-08-03T15:52:18", "percent_change": 50.3234, "prev_day_close": 38.6499996185303}, {"option": "META261218P00605000", "bid": 62.15, "bid_size": 27.0, "ask": 63.65, "ask_size": 27.0, "iv": 0.4108, "open_interest": 186.0, "volume": 6.0, "delta": -0.4734, "gamma": 0.0028, "vega": 1.4308, "theta": -0.2178, "rho": -1.0053, "theo": 62.9959, "change": -20.2, "open": 61.35, "high": 62.2, "low": 61.35, "tick": "up", "last_trade_price": 62.2, "last_trade_time": "2026-08-03T13:01:10", "percent_change": -24.5146, "prev_day_close": 82.4000015258789}, {"option": "META261218C00610000", "bid": 53.9, "bid_size": 50.0, "ask": 55.5, "ask_size": 29.0, "iv": 0.413, "open_interest": 767.0, "volume": 291.0, "delta": 0.5249, "gamma": 0.0027, "vega": 1.4391, "theta": -0.2107, "rho": 0.9749, "theo": 54.7722, "change": 18.1, "open": 50.7, "high": 58.85, "low": 50.7, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-08-03T15:59:14", "percent_change": 49.0515, "prev_day_close": 36.8999996185303}, {"option": "META261218P00610000", "bid": 65.05, "bid_size": 43.0, "ask": 66.55, "ask_size": 40.0, "iv": 0.4111, "open_interest": 945.0, "volume": 26.0, "delta": -0.4868, "gamma": 0.0028, "vega": 1.4322, "theta": -0.2183, "rho": -1.0234, "theo": 65.848, "change": -21.1, "open": 66.72, "high": 66.72, "low": 64.75, "tick": "down", "last_trade_price": 64.75, "last_trade_time": "2026-08-03T15:26:50", "percent_change": -24.5778, "prev_day_close": 85.8499984741211}, {"option": "META261218C00615000", "bid": 52.35, "bid_size": 5.0, "ask": 53.5, "ask_size": 11.0, "iv": 0.4128, "open_interest": 305.0, "volume": 41.0, "delta": 0.5121, "gamma": 0.0027, "vega": 1.4412, "theta": -0.2112, "rho": 0.954, "theo": 52.717, "change": 19.075, "open": 54.58, "high": 56.72, "low": 49.54, "tick": "up", "last_trade_price": 54.6, "last_trade_time": "2026-08-03T15:29:48", "percent_change": 53.6946, "prev_day_close": 35.5250015258789}, {"option": "META261218P00615000", "bid": 68.05, "bid_size": 27.0, "ask": 69.3, "ask_size": 24.0, "iv": 0.4107, "open_interest": 587.0, "volume": 3.0, "delta": -0.5002, "gamma": 0.0028, "vega": 1.433, "theta": -0.2186, "rho": -1.05, "theo": 68.7699, "change": -20.695, "open": 68.35, "high": 68.68, "low": 67.8, "tick": "up", "last_trade_price": 68.68, "last_trade_time": "2026-08-03T14:35:03", "percent_change": -23.1552, "prev_day_close": 89.375}, {"option": "META261218C00620000", "bid": 50.1, "bid_size": 45.0, "ask": 51.5, "ask_size": 39.0, "iv": 0.4119, "open_interest": 1499.0, "volume": 122.0, "delta": 0.4994, "gamma": 0.0027, "vega": 1.4419, "theta": -0.2115, "rho": 0.933, "theo": 50.7264, "change": 17.725, "open": 40.0, "high": 54.32, "low": 40.0, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-08-03T15:47:07", "percent_change": 52.0176, "prev_day_close": 34.0750007629394}, {"option": "META261218P00620000", "bid": 70.95, "bid_size": 40.0, "ask": 72.35, "ask_size": 18.0, "iv": 0.411, "open_interest": 1349.0, "volume": 5.0, "delta": -0.5132, "gamma": 0.0028, "vega": 1.4311, "theta": -0.2186, "rho": -1.0638, "theo": 71.7077, "change": -22.17, "open": 69.77, "high": 70.98, "low": 69.77, "tick": "down", "last_trade_price": 70.88, "last_trade_time": "2026-08-03T15:46:42", "percent_change": -23.8259, "prev_day_close": 93.0500030517578}, {"option": "META261218C00625000", "bid": 48.4, "bid_size": 26.0, "ask": 49.75, "ask_size": 43.0, "iv": 0.4133, "open_interest": 203.0, "volume": 11.0, "delta": 0.4867, "gamma": 0.0027, "vega": 1.441, "theta": -0.2115, "rho": 0.9115, "theo": 48.7998, "change": 17.32, "open": 47.0, "high": 52.75, "low": 47.0, "tick": "up", "last_trade_price": 50.17, "last_trade_time": "2026-08-03T15:27:23", "percent_change": 52.7245, "prev_day_close": 32.8499994277954}, {"option": "META261218P00625000", "bid": 73.85, "bid_size": 20.0, "ask": 75.3, "ask_size": 17.0, "iv": 0.4097, "open_interest": 146.0, "volume": 8.0, "delta": -0.5267, "gamma": 0.0028, "vega": 1.4278, "theta": -0.2184, "rho": -1.0886, "theo": 74.8224, "change": -22.215, "open": 76.0, "high": 76.0, "low": 73.6, "tick": "down", "last_trade_price": 74.71, "last_trade_time": "2026-08-03T15:59:26", "percent_change": -22.9198, "prev_day_close": 96.9249992370606}, {"option": "META261218C00630000", "bid": 46.35, "bid_size": 30.0, "ask": 47.7, "ask_size": 26.0, "iv": 0.412, "open_interest": 1612.0, "volume": 188.0, "delta": 0.4742, "gamma": 0.0027, "vega": 1.4387, "theta": -0.2114, "rho": 0.8898, "theo": 46.9369, "change": 15.575, "open": 45.0, "high": 50.0, "low": 43.0, "tick": "down", "last_trade_price": 46.85, "last_trade_time": "2026-08-03T15:58:24", "percent_change": 49.8002, "prev_day_close": 31.2749996185303}, {"option": "META261218P00630000", "bid": 77.1, "bid_size": 19.0, "ask": 78.55, "ask_size": 25.0, "iv": 0.411, "open_interest": 1595.0, "volume": 4.0, "delta": -0.5395, "gamma": 0.0028, "vega": 1.424, "theta": -0.2181, "rho": -1.1037, "theo": 77.8936, "change": -21.85, "open": 77.7, "high": 78.0, "low": 77.7, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-08-03T11:00:00", "percent_change": -21.8828, "prev_day_close": 99.8500022888184}, {"option": "META261218C00635000", "bid": 44.75, "bid_size": 21.0, "ask": 46.15, "ask_size": 43.0, "iv": 0.4137, "open_interest": 169.0, "volume": 13.0, "delta": 0.4618, "gamma": 0.0027, "vega": 1.4351, "theta": -0.211, "rho": 0.8684, "theo": 45.1366, "change": 17.025, "open": 43.44, "high": 47.15, "low": 43.44, "tick": "up", "last_trade_price": 47.15, "last_trade_time": "2026-08-03T12:59:05", "percent_change": 56.5145, "prev_day_close": 30.125}, {"option": "META261218P00635000", "bid": 80.0, "bid_size": 19.0, "ask": 81.95, "ask_size": 21.0, "iv": 0.4108, "open_interest": 227.0, "volume": 0.0, "delta": -0.5525, "gamma": 0.0028, "vega": 1.4195, "theta": -0.2176, "rho": -1.1246, "theo": 81.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.3, "last_trade_time": "2026-07-30T15:11:35", "percent_change": 0.0, "prev_day_close": 103.549999237061}, {"option": "META261218C00640000", "bid": 43.0, "bid_size": 28.0, "ask": 44.05, "ask_size": 23.0, "iv": 0.4125, "open_interest": 1478.0, "volume": 31.0, "delta": 0.4496, "gamma": 0.0026, "vega": 1.4303, "theta": -0.2105, "rho": 0.8475, "theo": 43.397, "change": 16.15, "open": 35.0, "high": 46.9, "low": 35.0, "tick": "no_change", "last_trade_price": 44.85, "last_trade_time": "2026-08-03T15:21:37", "percent_change": 56.2718, "prev_day_close": 28.7000007629394}, {"option": "META261218P00640000", "bid": 83.4, "bid_size": 16.0, "ask": 85.35, "ask_size": 19.0, "iv": 0.4119, "open_interest": 1141.0, "volume": 1.0, "delta": -0.5654, "gamma": 0.0028, "vega": 1.4118, "theta": -0.2168, "rho": -1.142, "theo": 84.328, "change": -25.08, "open": 82.27, "high": 82.27, "low": 82.27, "tick": "down", "last_trade_price": 82.27, "last_trade_time": "2026-08-03T11:38:56", "percent_change": -23.3628, "prev_day_close": 107.349998474121}, {"option": "META261218C00645000", "bid": 41.1, "bid_size": 19.0, "ask": 42.45, "ask_size": 38.0, "iv": 0.4121, "open_interest": 408.0, "volume": 24.0, "delta": 0.4376, "gamma": 0.0026, "vega": 1.4243, "theta": -0.2098, "rho": 0.8269, "theo": 41.7161, "change": 15.175, "open": 33.8, "high": 44.02, "low": 33.8, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-08-03T15:48:21", "percent_change": 54.734, "prev_day_close": 27.7250003814697}, {"option": "META261218P00645000", "bid": 86.15, "bid_size": 9.0, "ask": 88.7, "ask_size": 13.0, "iv": 0.4102, "open_interest": 141.0, "volume": 1.0, "delta": -0.578, "gamma": 0.0028, "vega": 1.4042, "theta": -0.2158, "rho": -1.163, "theo": 87.639, "change": -24.835, "open": 86.69, "high": 86.69, "low": 86.69, "tick": "down", "last_trade_price": 86.69, "last_trade_time": "2026-08-03T12:02:17", "percent_change": -22.2686, "prev_day_close": 111.525001525879}, {"option": "META261218C00650000", "bid": 39.85, "bid_size": 5.0, "ask": 40.75, "ask_size": 17.0, "iv": 0.4133, "open_interest": 6257.0, "volume": 998.0, "delta": 0.4256, "gamma": 0.0026, "vega": 1.4171, "theta": -0.2088, "rho": 0.8063, "theo": 40.0927, "change": 14.45, "open": 29.27, "high": 43.5, "low": 29.27, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-08-03T15:49:19", "percent_change": 54.4256, "prev_day_close": 26.5500001907349}, {"option": "META261218P00650000", "bid": 89.6, "bid_size": 34.0, "ask": 91.9, "ask_size": 15.0, "iv": 0.4099, "open_interest": 1385.0, "volume": 39.0, "delta": -0.5906, "gamma": 0.0028, "vega": 1.3908, "theta": -0.2147, "rho": -1.1717, "theo": 91.0148, "change": -25.275, "open": 107.8, "high": 107.8, "low": 89.6, "tick": "up", "last_trade_price": 89.65, "last_trade_time": "2026-08-03T15:26:50", "percent_change": -21.9926, "prev_day_close": 114.924999237061}, {"option": "META261218C00655000", "bid": 38.15, "bid_size": 5.0, "ask": 39.45, "ask_size": 27.0, "iv": 0.4139, "open_interest": 225.0, "volume": 32.0, "delta": 0.4139, "gamma": 0.0026, "vega": 1.4085, "theta": -0.2078, "rho": 0.7854, "theo": 38.5262, "change": 13.68, "open": 28.02, "high": 41.1, "low": 28.02, "tick": "down", "last_trade_price": 39.03, "last_trade_time": "2026-08-03T13:48:27", "percent_change": 53.9645, "prev_day_close": 25.3500003814697}, {"option": "META261218P00655000", "bid": 92.05, "bid_size": 9.0, "ask": 96.1, "ask_size": 15.0, "iv": 0.4092, "open_interest": 155.0, "volume": 0.0, "delta": -0.603, "gamma": 0.0028, "vega": 1.38, "theta": -0.2134, "rho": -1.1844, "theo": 94.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.59, "last_trade_time": "2026-07-31T09:40:06", "percent_change": 0.0, "prev_day_close": 119.174999237061}, {"option": "META261218C00660000", "bid": 36.7, "bid_size": 12.0, "ask": 37.65, "ask_size": 22.0, "iv": 0.4133, "open_interest": 2379.0, "volume": 877.0, "delta": 0.4024, "gamma": 0.0026, "vega": 1.3987, "theta": -0.2065, "rho": 0.7646, "theo": 37.0158, "change": 14.305, "open": 26.0, "high": 40.4, "low": 26.0, "tick": "up", "last_trade_price": 38.48, "last_trade_time": "2026-08-03T14:46:00", "percent_change": 59.1727, "prev_day_close": 24.1750001907349}, {"option": "META261218P00660000", "bid": 95.75, "bid_size": 42.0, "ask": 99.5, "ask_size": 27.0, "iv": 0.4098, "open_interest": 1136.0, "volume": 9.0, "delta": -0.6152, "gamma": 0.0027, "vega": 1.3678, "theta": -0.2119, "rho": -1.1995, "theo": 97.9472, "change": -27.25, "open": 115.47, "high": 115.47, "low": 96.05, "tick": "down", "last_trade_price": 96.05, "last_trade_time": "2026-08-03T11:47:14", "percent_change": -22.1006, "prev_day_close": 123.299999237061}, {"option": "META261218C00665000", "bid": 35.2, "bid_size": 10.0, "ask": 36.3, "ask_size": 25.0, "iv": 0.4137, "open_interest": 234.0, "volume": 1.0, "delta": 0.391, "gamma": 0.0026, "vega": 1.3879, "theta": -0.2051, "rho": 0.7442, "theo": 35.5601, "change": 13.75, "open": 37.0, "high": 37.0, "low": 37.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-08-03T11:54:57", "percent_change": 59.1398, "prev_day_close": 23.25}, {"option": "META261218P00665000", "bid": 97.95, "bid_size": 9.0, "ask": 103.45, "ask_size": 9.0, "iv": 0.4102, "open_interest": 76.0, "volume": 0.0, "delta": -0.6272, "gamma": 0.0027, "vega": 1.3558, "theta": -0.2103, "rho": -1.21, "theo": 101.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.65, "last_trade_time": "2026-07-23T13:11:06", "percent_change": 0.0, "prev_day_close": 127.500003814697}, {"option": "META261218C00670000", "bid": 33.75, "bid_size": 28.0, "ask": 34.8, "ask_size": 27.0, "iv": 0.4134, "open_interest": 1350.0, "volume": 113.0, "delta": 0.3799, "gamma": 0.0025, "vega": 1.3764, "theta": -0.2035, "rho": 0.7245, "theo": 34.1571, "change": 12.16, "open": 25.0, "high": 36.75, "low": 25.0, "tick": "down", "last_trade_price": 34.36, "last_trade_time": "2026-08-03T14:05:29", "percent_change": 54.7748, "prev_day_close": 22.1999998092651}, {"option": "META261218P00670000", "bid": 102.6, "bid_size": 26.0, "ask": 106.8, "ask_size": 44.0, "iv": 0.4096, "open_interest": 608.0, "volume": 47.0, "delta": -0.6391, "gamma": 0.0027, "vega": 1.3405, "theta": -0.2086, "rho": -1.2254, "theo": 105.0977, "change": -28.4, "open": 107.3, "high": 107.7, "low": 103.05, "tick": "up", "last_trade_price": 103.1, "last_trade_time": "2026-08-03T11:47:13", "percent_change": -21.597, "prev_day_close": 131.5}, {"option": "META261218C00675000", "bid": 32.45, "bid_size": 36.0, "ask": 33.45, "ask_size": 36.0, "iv": 0.4138, "open_interest": 290.0, "volume": 21.0, "delta": 0.3689, "gamma": 0.0025, "vega": 1.3641, "theta": -0.2018, "rho": 0.7052, "theo": 32.8048, "change": 12.505, "open": 34.3, "high": 34.4, "low": 31.57, "tick": "no_change", "last_trade_price": 33.63, "last_trade_time": "2026-08-03T13:36:27", "percent_change": 59.1953, "prev_day_close": 21.125}, {"option": "META261218P00675000", "bid": 107.3, "bid_size": 23.0, "ask": 111.2, "ask_size": 42.0, "iv": 0.4173, "open_interest": 66.0, "volume": 5.0, "delta": -0.6507, "gamma": 0.0027, "vega": 1.3262, "theta": -0.2066, "rho": -1.2394, "theo": 108.7543, "change": -29.375, "open": 106.65, "high": 106.65, "low": 106.65, "tick": "down", "last_trade_price": 106.65, "last_trade_time": "2026-08-03T11:47:15", "percent_change": -21.5953, "prev_day_close": 136.025001525879}, {"option": "META261218C00680000", "bid": 31.15, "bid_size": 13.0, "ask": 32.15, "ask_size": 88.0, "iv": 0.4141, "open_interest": 1751.0, "volume": 48.0, "delta": 0.3582, "gamma": 0.0025, "vega": 1.3509, "theta": -0.2, "rho": 0.6859, "theo": 31.5019, "change": 11.845, "open": 25.94, "high": 33.25, "low": 25.7, "tick": "up", "last_trade_price": 32.17, "last_trade_time": "2026-08-03T14:40:02", "percent_change": 58.278, "prev_day_close": 20.3250007629395}, {"option": "META261218P00680000", "bid": 108.9, "bid_size": 9.0, "ask": 115.5, "ask_size": 1.0, "iv": 0.4125, "open_interest": 1321.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0027, "vega": 1.3046, "theta": -0.2046, "rho": -1.2372, "theo": 112.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 143.15, "last_trade_time": "2026-07-31T09:48:55", "percent_change": 0.0, "prev_day_close": 139.675003051758}, {"option": "META261218C00685000", "bid": 29.85, "bid_size": 15.0, "ask": 31.1, "ask_size": 38.0, "iv": 0.415, "open_interest": 165.0, "volume": 22.0, "delta": 0.3476, "gamma": 0.0025, "vega": 1.3365, "theta": -0.198, "rho": 0.6667, "theo": 30.2476, "change": 10.49, "open": 22.76, "high": 29.99, "low": 22.76, "tick": "up", "last_trade_price": 29.99, "last_trade_time": "2026-08-03T10:21:05", "percent_change": 53.7949, "prev_day_close": 19.5}, {"option": "META261218P00685000", "bid": 112.0, "bid_size": 7.0, "ask": 119.1, "ask_size": 4.0, "iv": 0.4036, "open_interest": 36.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0026, "vega": 1.2859, "theta": -0.2024, "rho": -1.2446, "theo": 116.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.0, "last_trade_time": "2026-07-30T11:07:57", "percent_change": 0.0, "prev_day_close": 143.375}, {"option": "META261218C00690000", "bid": 28.7, "bid_size": 13.0, "ask": 29.65, "ask_size": 34.0, "iv": 0.4146, "open_interest": 792.0, "volume": 9.0, "delta": 0.3373, "gamma": 0.0024, "vega": 1.3213, "theta": -0.1959, "rho": 0.6476, "theo": 29.041, "change": 11.37, "open": 30.0, "high": 30.35, "low": 29.35, "tick": "down", "last_trade_price": 30.02, "last_trade_time": "2026-08-03T15:52:51", "percent_change": 60.9651, "prev_day_close": 18.6499996185303}, {"option": "META261218P00690000", "bid": 116.55, "bid_size": 31.0, "ask": 121.9, "ask_size": 18.0, "iv": 0.411, "open_interest": 196.0, "volume": 6.0, "delta": -0.6845, "gamma": 0.0026, "vega": 1.2677, "theta": -0.2002, "rho": -1.2489, "theo": 120.0532, "change": -26.475, "open": 119.33, "high": 121.15, "low": 119.33, "tick": "up", "last_trade_price": 121.15, "last_trade_time": "2026-08-03T10:47:06", "percent_change": -17.934, "prev_day_close": 147.625}, {"option": "META261218C00695000", "bid": 27.55, "bid_size": 7.0, "ask": 28.45, "ask_size": 19.0, "iv": 0.4148, "open_interest": 256.0, "volume": 9.0, "delta": 0.3272, "gamma": 0.0024, "vega": 1.3054, "theta": -0.1938, "rho": 0.6289, "theo": 27.8808, "change": 10.125, "open": 25.0, "high": 29.45, "low": 25.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-08-03T14:37:47", "percent_change": 56.6434, "prev_day_close": 17.875}, {"option": "META261218P00695000", "bid": 121.15, "bid_size": 9.0, "ask": 126.3, "ask_size": 9.0, "iv": 0.4123, "open_interest": 46.0, "volume": 0.0, "delta": -0.6954, "gamma": 0.0026, "vega": 1.2512, "theta": -0.1978, "rho": -1.2584, "theo": 123.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.93, "last_trade_time": "2026-07-30T10:57:59", "percent_change": 0.0, "prev_day_close": 152.850006103516}, {"option": "META261218C00700000", "bid": 26.4, "bid_size": 25.0, "ask": 27.05, "ask_size": 5.0, "iv": 0.4139, "open_interest": 7487.0, "volume": 465.0, "delta": 0.3173, "gamma": 0.0024, "vega": 1.2891, "theta": -0.1915, "rho": 0.6109, "theo": 26.7651, "change": 9.705, "open": 18.93, "high": 29.2, "low": 18.93, "tick": "down", "last_trade_price": 26.83, "last_trade_time": "2026-08-03T15:57:23", "percent_change": 56.6715, "prev_day_close": 17.125}, {"option": "META261218P00700000", "bid": 125.05, "bid_size": 101.0, "ask": 129.85, "ask_size": 93.0, "iv": 0.4111, "open_interest": 803.0, "volume": 20.0, "delta": -0.706, "gamma": 0.0026, "vega": 1.2297, "theta": -0.1954, "rho": -1.2597, "theo": 127.8238, "change": -30.35, "open": 135.0, "high": 135.0, "low": 124.19, "tick": "up", "last_trade_price": 125.65, "last_trade_time": "2026-08-03T15:39:06", "percent_change": -19.4551, "prev_day_close": 156.0}, {"option": "META261218C00705000", "bid": 25.35, "bid_size": 22.0, "ask": 26.25, "ask_size": 14.0, "iv": 0.4154, "open_interest": 461.0, "volume": 6.0, "delta": 0.3077, "gamma": 0.0023, "vega": 1.2725, "theta": -0.1891, "rho": 0.5934, "theo": 25.6921, "change": 9.615, "open": 25.72, "high": 27.0, "low": 23.3, "tick": "down", "last_trade_price": 26.04, "last_trade_time": "2026-08-03T13:48:27", "percent_change": 58.5388, "prev_day_close": 16.4250001907349}, {"option": "META261218P00705000", "bid": 129.15, "bid_size": 10.0, "ask": 133.95, "ask_size": 4.0, "iv": 0.4126, "open_interest": 327.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.0025, "vega": 1.2094, "theta": -0.1929, "rho": -1.2694, "theo": 131.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.4, "last_trade_time": "2026-07-28T12:18:15", "percent_change": 0.0, "prev_day_close": 160.950004577637}, {"option": "META261218C00710000", "bid": 24.3, "bid_size": 42.0, "ask": 25.2, "ask_size": 48.0, "iv": 0.4156, "open_interest": 474.0, "volume": 28.0, "delta": 0.2982, "gamma": 0.0023, "vega": 1.2554, "theta": -0.1867, "rho": 0.5762, "theo": 24.6604, "change": 9.15, "open": 24.6, "high": 26.8, "low": 22.62, "tick": "down", "last_trade_price": 24.85, "last_trade_time": "2026-08-03T15:58:32", "percent_change": 58.2803, "prev_day_close": 15.6999998092651}, {"option": "META261218P00710000", "bid": 132.6, "bid_size": 6.0, "ask": 138.2, "ask_size": 9.0, "iv": 0.4119, "open_interest": 279.0, "volume": 1.0, "delta": -0.7266, "gamma": 0.0025, "vega": 1.187, "theta": -0.1903, "rho": -1.2564, "theo": 135.7767, "change": -25.625, "open": 139.8, "high": 139.8, "low": 139.8, "tick": "down", "last_trade_price": 139.8, "last_trade_time": "2026-08-03T10:33:10", "percent_change": -15.4904, "prev_day_close": 165.425003051758}, {"option": "META261218C00715000", "bid": 23.4, "bid_size": 9.0, "ask": 24.2, "ask_size": 27.0, "iv": 0.4163, "open_interest": 272.0, "volume": 2.0, "delta": 0.289, "gamma": 0.0023, "vega": 1.2376, "theta": -0.1841, "rho": 0.5592, "theo": 23.6688, "change": 9.675, "open": 24.75, "high": 24.75, "low": 24.75, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-08-03T13:03:18", "percent_change": 64.1791, "prev_day_close": 15.0750002861023}, {"option": "META261218P00715000", "bid": 135.6, "bid_size": 6.0, "ask": 143.15, "ask_size": 1.0, "iv": 0.4133, "open_interest": 193.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0025, "vega": 1.16, "theta": -0.1876, "rho": -1.2511, "theo": 139.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.53, "last_trade_time": "2026-07-31T11:13:24", "percent_change": 0.0, "prev_day_close": 169.650001525879}, {"option": "META261218C00720000", "bid": 22.4, "bid_size": 24.0, "ask": 23.25, "ask_size": 37.0, "iv": 0.4165, "open_interest": 2482.0, "volume": 69.0, "delta": 0.2801, "gamma": 0.0022, "vega": 1.2191, "theta": -0.1816, "rho": 0.5422, "theo": 22.7166, "change": 9.365, "open": 17.0, "high": 24.0, "low": 17.0, "tick": "down", "last_trade_price": 23.79, "last_trade_time": "2026-08-03T15:03:54", "percent_change": 64.922, "prev_day_close": 14.4249997138977}, {"option": "META261218P00720000", "bid": 140.05, "bid_size": 1.0, "ask": 146.05, "ask_size": 9.0, "iv": 0.4079, "open_interest": 285.0, "volume": 0.0, "delta": -0.7464, "gamma": 0.0024, "vega": 1.1358, "theta": -0.1849, "rho": -1.2512, "theo": 143.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 178.45, "last_trade_time": "2026-07-31T09:48:32", "percent_change": 0.0, "prev_day_close": 174.125}, {"option": "META261218C00725000", "bid": 21.5, "bid_size": 22.0, "ask": 22.3, "ask_size": 31.0, "iv": 0.4168, "open_interest": 782.0, "volume": 13.0, "delta": 0.2713, "gamma": 0.0022, "vega": 1.2001, "theta": -0.1789, "rho": 0.5256, "theo": 21.8026, "change": 8.85, "open": 19.95, "high": 22.9, "low": 19.95, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-08-03T15:37:03", "percent_change": 63.8989, "prev_day_close": 13.8500003814697}, {"option": "META261218P00725000", "bid": 145.4, "bid_size": 19.0, "ask": 150.15, "ask_size": 10.0, "iv": 0.4136, "open_interest": 134.0, "volume": 44.0, "delta": -0.756, "gamma": 0.0024, "vega": 1.1137, "theta": -0.1821, "rho": -1.257, "theo": 148.0465, "change": -28.575, "open": 151.0, "high": 151.0, "low": 149.65, "tick": "no_change", "last_trade_price": 149.9, "last_trade_time": "2026-08-03T10:45:18", "percent_change": -16.0106, "prev_day_close": 178.474998474121}, {"option": "META261218C00730000", "bid": 20.6, "bid_size": 31.0, "ask": 21.35, "ask_size": 13.0, "iv": 0.4168, "open_interest": 1735.0, "volume": 17.0, "delta": 0.2628, "gamma": 0.0022, "vega": 1.181, "theta": -0.1762, "rho": 0.5096, "theo": 20.9256, "change": 8.325, "open": 17.12, "high": 21.8, "low": 17.12, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-08-03T13:07:02", "percent_change": 62.7119, "prev_day_close": 13.2750000953674}, {"option": "META261218P00730000", "bid": 149.05, "bid_size": 50.0, "ask": 153.6, "ask_size": 33.0, "iv": 0.4082, "open_interest": 101.0, "volume": 28.0, "delta": -0.7653, "gamma": 0.0024, "vega": 1.0926, "theta": -0.1793, "rho": -1.2517, "theo": 152.2119, "change": -27.375, "open": 158.0, "high": 158.0, "low": 156.1, "tick": "down", "last_trade_price": 156.1, "last_trade_time": "2026-08-03T10:40:49", "percent_change": -14.9203, "prev_day_close": 183.474998474121}, {"option": "META261218C00735000", "bid": 19.8, "bid_size": 11.0, "ask": 20.6, "ask_size": 36.0, "iv": 0.4181, "open_interest": 435.0, "volume": 19.0, "delta": 0.2545, "gamma": 0.0021, "vega": 1.1618, "theta": -0.1735, "rho": 0.4941, "theo": 20.0838, "change": 7.875, "open": 18.3, "high": 21.0, "low": 18.3, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-08-03T13:41:14", "percent_change": 61.8861, "prev_day_close": 12.7249999046326}, {"option": "META261218P00735000", "bid": 152.0, "bid_size": 1.0, "ask": 158.7, "ask_size": 6.0, "iv": 0.4138, "open_interest": 181.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0023, "vega": 1.0674, "theta": -0.1765, "rho": -1.2484, "theo": 156.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.55, "last_trade_time": "2026-07-20T11:41:14", "percent_change": 0.0, "prev_day_close": 187.099998474121}, {"option": "META261218C00740000", "bid": 19.0, "bid_size": 10.0, "ask": 19.75, "ask_size": 36.0, "iv": 0.4184, "open_interest": 981.0, "volume": 9.0, "delta": 0.2464, "gamma": 0.0021, "vega": 1.1426, "theta": -0.1707, "rho": 0.4792, "theo": 19.2758, "change": 7.975, "open": 13.35, "high": 20.15, "low": 13.35, "tick": "up", "last_trade_price": 20.15, "last_trade_time": "2026-08-03T15:29:57", "percent_change": 65.5031, "prev_day_close": 12.1750001907349}, {"option": "META261218P00740000", "bid": 156.4, "bid_size": 21.0, "ask": 162.45, "ask_size": 3.0, "iv": 0.4049, "open_interest": 134.0, "volume": 5.0, "delta": -0.7834, "gamma": 0.0023, "vega": 1.0438, "theta": -0.1737, "rho": -1.2513, "theo": 160.656, "change": -33.825, "open": 158.15, "high": 158.15, "low": 158.15, "tick": "down", "last_trade_price": 158.15, "last_trade_time": "2026-08-03T11:47:14", "percent_change": -17.6195, "prev_day_close": 191.974998474121}, {"option": "META261218C00745000", "bid": 18.2, "bid_size": 36.0, "ask": 18.95, "ask_size": 36.0, "iv": 0.4184, "open_interest": 422.0, "volume": 7.0, "delta": 0.2386, "gamma": 0.002, "vega": 1.1232, "theta": -0.1679, "rho": 0.4646, "theo": 18.5002, "change": 7.125, "open": 15.45, "high": 19.25, "low": 15.45, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-08-03T13:52:18", "percent_change": 61.2903, "prev_day_close": 11.625}, {"option": "META261218P00745000", "bid": 162.05, "bid_size": 9.0, "ask": 168.2, "ask_size": 5.0, "iv": 0.4197, "open_interest": 63.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.0023, "vega": 1.0179, "theta": -0.1708, "rho": -1.2226, "theo": 164.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.0, "last_trade_time": "2026-07-16T11:01:56", "percent_change": 0.0, "prev_day_close": 197.025001525879}, {"option": "META261218C00750000", "bid": 17.45, "bid_size": 18.0, "ask": 18.25, "ask_size": 28.0, "iv": 0.4191, "open_interest": 5071.0, "volume": 180.0, "delta": 0.2309, "gamma": 0.002, "vega": 1.1035, "theta": -0.1651, "rho": 0.4501, "theo": 17.7562, "change": 6.975, "open": 12.36, "high": 19.33, "low": 12.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-08-03T15:48:22", "percent_change": 62.6966, "prev_day_close": 11.125}, {"option": "META261218P00750000", "bid": 166.4, "bid_size": 28.0, "ask": 171.4, "ask_size": 19.0, "iv": 0.4136, "open_interest": 809.0, "volume": 25.0, "delta": -0.8005, "gamma": 0.0022, "vega": 0.9858, "theta": -0.1678, "rho": -1.2018, "theo": 169.2491, "change": -29.7, "open": 171.8, "high": 171.8, "low": 171.8, "tick": "no_change", "last_trade_price": 171.8, "last_trade_time": "2026-08-03T10:30:53", "percent_change": -14.7395, "prev_day_close": 201.5}, {"option": "META261218C00755000", "bid": 16.75, "bid_size": 11.0, "ask": 17.5, "ask_size": 32.0, "iv": 0.4195, "open_interest": 2040.0, "volume": 4.0, "delta": 0.2235, "gamma": 0.002, "vega": 1.0834, "theta": -0.1622, "rho": 0.4359, "theo": 17.0429, "change": 7.175, "open": 16.85, "high": 17.85, "low": 16.19, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-08-03T15:14:58", "percent_change": 67.2131, "prev_day_close": 10.6750001907349}, {"option": "META261218P00755000", "bid": 170.55, "bid_size": 9.0, "ask": 175.7, "ask_size": 9.0, "iv": 0.4136, "open_interest": 52.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.0022, "vega": 0.9574, "theta": -0.165, "rho": -1.1935, "theo": 173.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.69, "last_trade_time": "2026-04-15T15:38:11", "percent_change": 0.0, "prev_day_close": 206.25}, {"option": "META261218C00760000", "bid": 16.15, "bid_size": 6.0, "ask": 16.85, "ask_size": 39.0, "iv": 0.4206, "open_interest": 2829.0, "volume": 43.0, "delta": 0.2163, "gamma": 0.0019, "vega": 1.0632, "theta": -0.1594, "rho": 0.422, "theo": 16.3596, "change": 6.325, "open": 11.47, "high": 17.3, "low": 11.47, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-08-03T11:22:25", "percent_change": 61.8582, "prev_day_close": 10.2249999046326}, {"option": "META261218P00760000", "bid": 174.7, "bid_size": 10.0, "ask": 179.9, "ask_size": 5.0, "iv": 0.412, "open_interest": 354.0, "volume": 0.0, "delta": -0.817, "gamma": 0.0022, "vega": 0.9331, "theta": -0.1621, "rho": -1.1918, "theo": 177.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.52, "last_trade_time": "2026-07-31T10:06:47", "percent_change": 0.0, "prev_day_close": 210.875}, {"option": "META261218C00765000", "bid": 15.5, "bid_size": 17.0, "ask": 16.15, "ask_size": 32.0, "iv": 0.4209, "open_interest": 2038.0, "volume": 2.0, "delta": 0.2093, "gamma": 0.0019, "vega": 1.0429, "theta": -0.1565, "rho": 0.4086, "theo": 15.7048, "change": 5.98, "open": 11.6, "high": 15.83, "low": 11.6, "tick": "up", "last_trade_price": 15.83, "last_trade_time": "2026-08-03T09:51:37", "percent_change": 60.7107, "prev_day_close": 9.84999990463257}, {"option": "META261218P00765000", "bid": 179.3, "bid_size": 6.0, "ask": 184.7, "ask_size": 5.0, "iv": 0.4153, "open_interest": 34.0, "volume": 0.0, "delta": -0.8249, "gamma": 0.0021, "vega": 0.9114, "theta": -0.1592, "rho": -1.1759, "theo": 182.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.2, "last_trade_time": "2026-07-29T11:10:43", "percent_change": 0.0, "prev_day_close": 215.175003051758}, {"option": "META261218C00770000", "bid": 14.8, "bid_size": 26.0, "ask": 15.5, "ask_size": 32.0, "iv": 0.421, "open_interest": 2465.0, "volume": 6.0, "delta": 0.2025, "gamma": 0.0018, "vega": 1.023, "theta": -0.1536, "rho": 0.3957, "theo": 15.0774, "change": 6.275, "open": 11.44, "high": 16.0, "low": 11.44, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-08-03T15:39:08", "percent_change": 66.5782, "prev_day_close": 9.42500019073486}, {"option": "META261218P00770000", "bid": 182.05, "bid_size": 3.0, "ask": 189.55, "ask_size": 5.0, "iv": 0.4173, "open_interest": 54.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0021, "vega": 0.8842, "theta": -0.1563, "rho": -1.1626, "theo": 186.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.29, "last_trade_time": "2026-07-31T11:35:26", "percent_change": 0.0, "prev_day_close": 219.599998474121}, {"option": "META261218C00775000", "bid": 14.25, "bid_size": 9.0, "ask": 14.9, "ask_size": 22.0, "iv": 0.4218, "open_interest": 2395.0, "volume": 0.0, "delta": 0.1959, "gamma": 0.0018, "vega": 1.0033, "theta": -0.1508, "rho": 0.3833, "theo": 14.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.27, "last_trade_time": "2026-07-30T14:24:08", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "META261218P00775000", "bid": 186.8, "bid_size": 1.0, "ask": 194.75, "ask_size": 1.0, "iv": 0.4124, "open_interest": 35.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.0021, "vega": 0.8585, "theta": -0.1533, "rho": -1.155, "theo": 191.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.93, "last_trade_time": "2026-05-08T12:25:13", "percent_change": 0.0, "prev_day_close": 224.599998474121}, {"option": "META261218C00780000", "bid": 13.65, "bid_size": 8.0, "ask": 14.3, "ask_size": 25.0, "iv": 0.4222, "open_interest": 3377.0, "volume": 3.0, "delta": 0.1896, "gamma": 0.0018, "vega": 0.9837, "theta": -0.1479, "rho": 0.3713, "theo": 13.8995, "change": 5.8, "open": 14.1, "high": 14.5, "low": 13.29, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-03T14:58:19", "percent_change": 66.6667, "prev_day_close": 8.69999980926514}, {"option": "META261218P00780000", "bid": 192.8, "bid_size": 6.0, "ask": 198.55, "ask_size": 9.0, "iv": 0.4199, "open_interest": 46.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.002, "vega": 0.8341, "theta": -0.1505, "rho": -1.1413, "theo": 195.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.42, "last_trade_time": "2026-07-28T10:13:12", "percent_change": 0.0, "prev_day_close": 229.074996948242}, {"option": "META261218C00785000", "bid": 13.1, "bid_size": 14.0, "ask": 13.75, "ask_size": 11.0, "iv": 0.4228, "open_interest": 636.0, "volume": 2.0, "delta": 0.1834, "gamma": 0.0017, "vega": 0.9641, "theta": -0.1451, "rho": 0.3595, "theo": 13.3471, "change": 5.71, "open": 12.0, "high": 14.06, "low": 12.0, "tick": "up", "last_trade_price": 14.06, "last_trade_time": "2026-08-03T11:56:34", "percent_change": 68.3832, "prev_day_close": 8.34999990463257}, {"option": "META261218P00785000", "bid": 195.85, "bid_size": 1.0, "ask": 202.4, "ask_size": 9.0, "iv": 0.4141, "open_interest": 22.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.002, "vega": 0.8034, "theta": -0.1478, "rho": -1.0951, "theo": 200.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.35, "last_trade_time": "2026-07-27T11:47:15", "percent_change": 0.0, "prev_day_close": 233.949996948242}, {"option": "META261218C00790000", "bid": 12.6, "bid_size": 9.0, "ask": 13.15, "ask_size": 5.0, "iv": 0.4232, "open_interest": 1736.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.0017, "vega": 0.9444, "theta": -0.1422, "rho": 0.3479, "theo": 12.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-07-30T14:14:57", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "META261218P00790000", "bid": 201.9, "bid_size": 2.0, "ask": 207.0, "ask_size": 4.0, "iv": 0.4168, "open_interest": 107.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.002, "vega": 0.7688, "theta": -0.1448, "rho": -1.0635, "theo": 204.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.81, "last_trade_time": "2026-07-31T13:18:56", "percent_change": 0.0, "prev_day_close": 239.150001525879}, {"option": "META261218C00795000", "bid": 12.05, "bid_size": 14.0, "ask": 12.6, "ask_size": 14.0, "iv": 0.4233, "open_interest": 258.0, "volume": 0.0, "delta": 0.1716, "gamma": 0.0017, "vega": 0.9247, "theta": -0.1394, "rho": 0.3366, "theo": 12.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.57, "last_trade_time": "2026-07-31T12:43:07", "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "META261218P00795000", "bid": 204.95, "bid_size": 6.0, "ask": 212.5, "ask_size": 3.0, "iv": 0.4181, "open_interest": 22.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0019, "vega": 0.7395, "theta": -0.1419, "rho": -1.05, "theo": 209.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.25, "last_trade_time": "2026-06-25T11:07:59", "percent_change": 0.0, "prev_day_close": 243.825004577637}, {"option": "META261218C00800000", "bid": 11.6, "bid_size": 20.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.4235, "open_interest": 8096.0, "volume": 135.0, "delta": 0.166, "gamma": 0.0016, "vega": 0.905, "theta": -0.1367, "rho": 0.3256, "theo": 11.8271, "change": 4.5, "open": 10.0, "high": 13.1, "low": 10.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-08-03T15:55:59", "percent_change": 60.8108, "prev_day_close": 7.40000009536743}, {"option": "META261218P00800000", "bid": 211.0, "bid_size": 5.0, "ask": 216.6, "ask_size": 6.0, "iv": 0.42, "open_interest": 211.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0019, "vega": 0.7169, "theta": -0.1388, "rho": -1.0416, "theo": 214.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.48, "last_trade_time": "2026-07-30T12:45:12", "percent_change": 0.0, "prev_day_close": 248.275001525879}, {"option": "META261218C00805000", "bid": 11.1, "bid_size": 6.0, "ask": 11.7, "ask_size": 14.0, "iv": 0.4248, "open_interest": 1941.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.0016, "vega": 0.8857, "theta": -0.1339, "rho": 0.3151, "theo": 11.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-07-30T14:31:44", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "META261218P00805000", "bid": 214.15, "bid_size": 1.0, "ask": 221.3, "ask_size": 1.0, "iv": 0.4201, "open_interest": 39.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0019, "vega": 0.6935, "theta": -0.1363, "rho": -1.0092, "theo": 218.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.77, "last_trade_time": "2026-07-30T09:36:42", "percent_change": 0.0, "prev_day_close": 253.349998474121}, {"option": "META261218C00810000", "bid": 10.75, "bid_size": 9.0, "ask": 11.2, "ask_size": 17.0, "iv": 0.4257, "open_interest": 1882.0, "volume": 25.0, "delta": 0.1553, "gamma": 0.0015, "vega": 0.8668, "theta": -0.1312, "rho": 0.305, "theo": 10.9193, "change": 4.345, "open": 10.84, "high": 12.05, "low": 10.84, "tick": "down", "last_trade_price": 11.22, "last_trade_time": "2026-08-03T15:27:39", "percent_change": 63.2, "prev_day_close": 6.875}, {"option": "META261218P00810000", "bid": 220.2, "bid_size": 7.0, "ask": 226.1, "ask_size": 7.0, "iv": 0.4222, "open_interest": 8.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.0019, "vega": 0.6666, "theta": -0.1336, "rho": -0.9965, "theo": 223.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.77, "last_trade_time": "2026-07-30T09:36:42", "percent_change": 0.0, "prev_day_close": 258.349998474121}, {"option": "META261218C00815000", "bid": 10.25, "bid_size": 9.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.4261, "open_interest": 2109.0, "volume": 4.0, "delta": 0.1502, "gamma": 0.0015, "vega": 0.8483, "theta": -0.1285, "rho": 0.2954, "theo": 10.4941, "change": 4.575, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-08-03T12:48:28", "percent_change": 69.0566, "prev_day_close": 6.625}, {"option": "META261218P00815000", "bid": 223.4, "bid_size": 1.0, "ask": 230.85, "ask_size": 1.0, "iv": 0.4204, "open_interest": 7.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0018, "vega": 0.6423, "theta": -0.1307, "rho": -0.9758, "theo": 227.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 133.1, "last_trade_time": "2026-01-29T12:15:14", "percent_change": 0.0, "prev_day_close": 263.149993896484}, {"option": "META261218C00820000", "bid": 9.85, "bid_size": 36.0, "ask": 10.4, "ask_size": 35.0, "iv": 0.4268, "open_interest": 2287.0, "volume": 7.0, "delta": 0.1453, "gamma": 0.0015, "vega": 0.8301, "theta": -0.1258, "rho": 0.286, "theo": 10.0869, "change": 3.7, "open": 10.5, "high": 10.51, "low": 10.05, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-08-03T15:55:15", "percent_change": 58.2677, "prev_day_close": 6.34999990463257}, {"option": "META261218P00820000", "bid": 228.35, "bid_size": 5.0, "ask": 235.1, "ask_size": 6.0, "iv": 0.4086, "open_interest": 93.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.0018, "vega": 0.6185, "theta": -0.1278, "rho": -0.9471, "theo": 232.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.16, "last_trade_time": "2026-07-10T14:42:34", "percent_change": 0.0, "prev_day_close": 267.774993896484}, {"option": "META261218C00825000", "bid": 9.45, "bid_size": 13.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.4274, "open_interest": 2299.0, "volume": 3.0, "delta": 0.1406, "gamma": 0.0014, "vega": 0.8121, "theta": -0.1232, "rho": 0.2769, "theo": 9.6969, "change": 4.275, "open": 10.0, "high": 10.55, "low": 10.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-08-03T12:57:58", "percent_change": 69.7959, "prev_day_close": 6.125}, {"option": "META261218P00825000", "bid": 232.8, "bid_size": 1.0, "ask": 240.2, "ask_size": 1.0, "iv": 0.4116, "open_interest": 6.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0018, "vega": 0.5892, "theta": -0.1249, "rho": -0.9001, "theo": 237.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.75, "last_trade_time": "2026-07-23T09:55:04", "percent_change": 0.0, "prev_day_close": 272.575012207031}, {"option": "META261218C00830000", "bid": 9.1, "bid_size": 22.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.4281, "open_interest": 2993.0, "volume": 1.0, "delta": 0.136, "gamma": 0.0014, "vega": 0.7942, "theta": -0.1206, "rho": 0.2679, "theo": 9.3238, "change": 4.3, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-08-03T12:35:24", "percent_change": 72.8814, "prev_day_close": 5.90000009536743}, {"option": "META261218P00830000", "bid": 237.8, "bid_size": 6.0, "ask": 245.0, "ask_size": 1.0, "iv": 0.4134, "open_interest": 20.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0018, "vega": 0.5571, "theta": -0.1217, "rho": -0.8428, "theo": 242.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.98, "last_trade_time": "2026-07-10T09:35:21", "percent_change": 0.0, "prev_day_close": 277.5}, {"option": "META261218C00835000", "bid": 8.65, "bid_size": 26.0, "ask": 9.35, "ask_size": 10.0, "iv": 0.4289, "open_interest": 188.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0014, "vega": 0.7763, "theta": -0.118, "rho": 0.2592, "theo": 8.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-07-31T14:34:30", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "META261218P00835000", "bid": 242.7, "bid_size": 5.0, "ask": 249.55, "ask_size": 2.0, "iv": 0.4102, "open_interest": 20.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0017, "vega": 0.5206, "theta": -0.1202, "rho": -0.7954, "theo": 246.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.45, "last_trade_time": "2025-10-29T15:38:19", "percent_change": 0.0, "prev_day_close": 282.625}, {"option": "META261218C00840000", "bid": 8.4, "bid_size": 7.0, "ask": 8.9, "ask_size": 9.0, "iv": 0.4295, "open_interest": 1007.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.0013, "vega": 0.7587, "theta": -0.1155, "rho": 0.2507, "theo": 8.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.32, "last_trade_time": "2026-07-31T15:10:58", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "META261218P00840000", "bid": 247.35, "bid_size": 5.0, "ask": 254.55, "ask_size": 5.0, "iv": 0.4131, "open_interest": 27.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0017, "vega": 0.4886, "theta": -0.1199, "rho": -0.7831, "theo": 251.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.55, "last_trade_time": "2025-11-04T10:36:17", "percent_change": 0.0, "prev_day_close": 287.75}, {"option": "META261218C00845000", "bid": 8.1, "bid_size": 22.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.4306, "open_interest": 1911.0, "volume": 12.0, "delta": 0.1232, "gamma": 0.0013, "vega": 0.7413, "theta": -0.113, "rho": 0.2426, "theo": 8.2986, "change": 3.325, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-08-03T13:20:43", "percent_change": 63.0332, "prev_day_close": 5.27500009536743}, {"option": "META261218P00845000", "bid": 251.5, "bid_size": 1.0, "ask": 259.35, "ask_size": 6.0, "iv": 0.4133, "open_interest": 4.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0016, "vega": 0.4685, "theta": -0.1192, "rho": -0.7433, "theo": 256.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.45, "last_trade_time": "2025-10-29T10:50:02", "percent_change": 0.0, "prev_day_close": 292.474990844727}, {"option": "META261218C00850000", "bid": 7.8, "bid_size": 14.0, "ask": 8.25, "ask_size": 11.0, "iv": 0.4312, "open_interest": 1860.0, "volume": 36.0, "delta": 0.1192, "gamma": 0.0013, "vega": 0.7244, "theta": -0.1106, "rho": 0.2348, "theo": 7.9861, "change": 2.96, "open": 8.62, "high": 8.62, "low": 7.25, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-08-03T13:51:41", "percent_change": 58.6139, "prev_day_close": 5.04999995231628}, {"option": "META261218P00850000", "bid": 256.95, "bid_size": 3.0, "ask": 264.15, "ask_size": 3.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0016, "vega": 0.4456, "theta": -0.1174, "rho": -0.7287, "theo": 261.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 302.62, "last_trade_time": "2026-06-25T10:01:08", "percent_change": 0.0, "prev_day_close": 297.649993896484}, {"option": "META261218C00860000", "bid": 7.2, "bid_size": 14.0, "ask": 7.65, "ask_size": 14.0, "iv": 0.4326, "open_interest": 818.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0012, "vega": 0.692, "theta": -0.1058, "rho": 0.2203, "theo": 7.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-07-31T11:47:01", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "META261218P00860000", "bid": 266.6, "bid_size": 2.0, "ask": 274.0, "ask_size": 2.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0016, "vega": 0.4055, "theta": -0.1134, "rho": -0.6921, "theo": 270.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.54, "last_trade_time": "2026-07-10T13:04:48", "percent_change": 0.0, "prev_day_close": 307.375}, {"option": "META261218C00870000", "bid": 6.65, "bid_size": 15.0, "ask": 7.1, "ask_size": 21.0, "iv": 0.434, "open_interest": 789.0, "volume": 1.0, "delta": 0.1046, "gamma": 0.0012, "vega": 0.661, "theta": -0.1013, "rho": 0.2066, "theo": 6.8634, "change": 2.52, "open": 6.92, "high": 6.92, "low": 6.92, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-08-03T14:10:41", "percent_change": 57.2727, "prev_day_close": 4.39999985694885}, {"option": "META261218P00870000", "bid": 276.35, "bid_size": 6.0, "ask": 283.45, "ask_size": 2.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0015, "vega": 0.3503, "theta": -0.1127, "rho": -0.5664, "theo": 280.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 166.15, "last_trade_time": "2025-08-28T10:59:01", "percent_change": 0.0, "prev_day_close": 317.425003051758}, {"option": "META261218C00880000", "bid": 6.2, "bid_size": 18.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.4359, "open_interest": 247.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0011, "vega": 0.6308, "theta": -0.0969, "rho": 0.1937, "theo": 6.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-07-31T11:38:27", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "META261218P00880000", "bid": 286.35, "bid_size": 3.0, "ask": 293.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0015, "vega": 0.2892, "theta": -0.1113, "rho": -0.4316, "theo": 290.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.65, "last_trade_time": "2026-05-21T15:44:14", "percent_change": 0.0, "prev_day_close": 327.550003051758}, {"option": "META261218C00890000", "bid": 5.65, "bid_size": 81.0, "ask": 6.15, "ask_size": 35.0, "iv": 0.4368, "open_interest": 132.0, "volume": 10.0, "delta": 0.0919, "gamma": 0.001, "vega": 0.6016, "theta": -0.0927, "rho": 0.1816, "theo": 5.921, "change": 2.4, "open": 6.2, "high": 6.25, "low": 6.2, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-08-03T10:18:12", "percent_change": 62.3377, "prev_day_close": 3.85000014305115}, {"option": "META261218P00890000", "bid": 296.15, "bid_size": 3.0, "ask": 302.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0014, "vega": 0.2299, "theta": -0.0966, "rho": -0.4126, "theo": 300.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.0, "last_trade_time": "2026-03-09T14:36:39", "percent_change": 0.0, "prev_day_close": 337.600006103516}, {"option": "META261218C00900000", "bid": 5.3, "bid_size": 66.0, "ask": 5.65, "ask_size": 22.0, "iv": 0.4382, "open_interest": 2337.0, "volume": 27.0, "delta": 0.0863, "gamma": 0.001, "vega": 0.5738, "theta": -0.0887, "rho": 0.1704, "theo": 5.5083, "change": 2.165, "open": 4.55, "high": 6.01, "low": 4.55, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-08-03T15:30:28", "percent_change": 60.5594, "prev_day_close": 3.57500004768372}, {"option": "META261218P00900000", "bid": 305.8, "bid_size": 6.0, "ask": 312.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 100.0, "volume": 19.0, "delta": -0.974, "gamma": 0.0013, "vega": 0.185, "theta": -0.0902, "rho": -0.2944, "theo": 310.0276, "change": -43.37, "open": 304.65, "high": 304.65, "low": 303.63, "tick": "no_change", "last_trade_price": 303.63, "last_trade_time": "2026-08-03T12:30:59", "percent_change": -12.4986, "prev_day_close": 347.0}, {"option": "META261218C00910000", "bid": 4.95, "bid_size": 34.0, "ask": 5.35, "ask_size": 33.0, "iv": 0.4411, "open_interest": 358.0, "volume": 11.0, "delta": 0.0809, "gamma": 0.0009, "vega": 0.5473, "theta": -0.0848, "rho": 0.16, "theo": 5.1229, "change": 1.985, "open": 5.4, "high": 5.4, "low": 5.35, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-08-03T11:40:45", "percent_change": 58.8148, "prev_day_close": 3.375}, {"option": "META261218P00910000", "bid": 315.4, "bid_size": 1.0, "ask": 322.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0011, "vega": 0.1466, "theta": -0.0888, "rho": -0.2803, "theo": 319.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 261.5, "last_trade_time": "2026-03-11T14:31:05", "percent_change": 0.0, "prev_day_close": 357.350006103516}, {"option": "META261218C00920000", "bid": 4.6, "bid_size": 17.0, "ask": 4.95, "ask_size": 11.0, "iv": 0.4424, "open_interest": 280.0, "volume": 1.0, "delta": 0.076, "gamma": 0.0009, "vega": 0.5225, "theta": -0.0812, "rho": 0.1505, "theo": 4.7753, "change": 1.765, "open": 4.94, "high": 4.94, "low": 4.94, "tick": "up", "last_trade_price": 4.94, "last_trade_time": "2026-08-03T11:40:45", "percent_change": 55.5906, "prev_day_close": 3.17499995231628}, {"option": "META261218P00920000", "bid": 325.4, "bid_size": 1.0, "ask": 332.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.001, "vega": 0.1219, "theta": -0.0743, "rho": -0.1192, "theo": 329.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 296.75, "last_trade_time": "2026-07-09T15:48:45", "percent_change": 0.0, "prev_day_close": 367.25}, {"option": "META261218C00930000", "bid": 4.3, "bid_size": 21.0, "ask": 4.7, "ask_size": 26.0, "iv": 0.4452, "open_interest": 245.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0008, "vega": 0.4987, "theta": -0.0777, "rho": 0.1415, "theo": 4.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-30T15:04:59", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "META261218P00930000", "bid": 335.35, "bid_size": 1.0, "ask": 342.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0007, "vega": 0.0399, "theta": -0.0688, "rho": 0.0, "theo": 339.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 306.1, "last_trade_time": "2026-07-09T15:48:37", "percent_change": 0.0, "prev_day_close": 377.425003051758}, {"option": "META261218C00940000", "bid": 4.0, "bid_size": 36.0, "ask": 4.4, "ask_size": 46.0, "iv": 0.447, "open_interest": 387.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0008, "vega": 0.4757, "theta": -0.0744, "rho": 0.133, "theo": 4.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-07-30T09:36:16", "percent_change": 0.0, "prev_day_close": 2.8400000333786}, {"option": "META261218P00940000", "bid": 345.5, "bid_size": 1.0, "ask": 352.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0005, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 349.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.4, "last_trade_time": "2026-03-12T10:34:21", "percent_change": 0.0, "prev_day_close": 387.350006103516}, {"option": "META261218C00950000", "bid": 3.7, "bid_size": 36.0, "ask": 4.1, "ask_size": 32.0, "iv": 0.4482, "open_interest": 901.0, "volume": 7.0, "delta": 0.0633, "gamma": 0.0008, "vega": 0.4539, "theta": -0.0712, "rho": 0.1252, "theo": 3.8939, "change": 1.375, "open": 4.0, "high": 4.05, "low": 4.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-03T15:30:28", "percent_change": 51.4019, "prev_day_close": 2.67499995231628}, {"option": "META261218P00950000", "bid": 355.35, "bid_size": 1.0, "ask": 362.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0003, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 359.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.9, "last_trade_time": "2026-03-11T15:49:02", "percent_change": 0.0, "prev_day_close": 397.425003051758}, {"option": "META261218C00960000", "bid": 3.45, "bid_size": 59.0, "ask": 3.95, "ask_size": 55.0, "iv": 0.4513, "open_interest": 228.0, "volume": 1.0, "delta": 0.0597, "gamma": 0.0007, "vega": 0.4335, "theta": -0.0682, "rho": 0.118, "theo": 3.646, "change": 1.33, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-08-03T11:56:49", "percent_change": 52.7778, "prev_day_close": 2.51999998092651}, {"option": "META261218P00960000", "bid": 365.0, "bid_size": 2.0, "ask": 372.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0002, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 369.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.85, "last_trade_time": "2025-10-13T15:16:54", "percent_change": 0.0, "prev_day_close": 407.625}, {"option": "META261218C00970000", "bid": 3.3, "bid_size": 38.0, "ask": 3.65, "ask_size": 63.0, "iv": 0.4534, "open_interest": 1504.0, "volume": 4.0, "delta": 0.0563, "gamma": 0.0007, "vega": 0.4143, "theta": -0.0654, "rho": 0.1114, "theo": 3.4175, "change": 0.99, "open": 3.1, "high": 3.35, "low": 3.1, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-08-03T11:30:58", "percent_change": 41.9492, "prev_day_close": 2.36000001430511}, {"option": "META261218P00970000", "bid": 375.35, "bid_size": 1.0, "ask": 383.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 379.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.8, "last_trade_time": "2025-10-13T15:27:09", "percent_change": 0.0, "prev_day_close": 417.474990844727}, {"option": "META261218C00980000", "bid": 3.05, "bid_size": 33.0, "ask": 3.5, "ask_size": 35.0, "iv": 0.4557, "open_interest": 197.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0006, "vega": 0.3961, "theta": -0.0627, "rho": 0.1052, "theo": 3.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-07-31T12:16:51", "percent_change": 0.0, "prev_day_close": 2.24500000476837}, {"option": "META261218P00980000", "bid": 385.35, "bid_size": 1.0, "ask": 392.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 389.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 445.6, "last_trade_time": "2026-07-30T15:11:39", "percent_change": 0.0, "prev_day_close": 427.350006103516}, {"option": "META261218C00990000", "bid": 2.86, "bid_size": 51.0, "ask": 3.2, "ask_size": 82.0, "iv": 0.4565, "open_interest": 332.0, "volume": 2.0, "delta": 0.0501, "gamma": 0.0006, "vega": 0.3786, "theta": -0.0601, "rho": 0.0992, "theo": 3.0119, "change": 1.085, "open": 2.99, "high": 3.2, "low": 2.99, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T11:42:21", "percent_change": 51.3002, "prev_day_close": 2.11500000953674}, {"option": "META261218P00990000", "bid": 395.35, "bid_size": 1.0, "ask": 403.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 399.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.65, "last_trade_time": "2025-11-05T14:14:10", "percent_change": 0.0, "prev_day_close": 437.275009155273}, {"option": "META261218C01000000", "bid": 2.7, "bid_size": 25.0, "ask": 3.0, "ask_size": 41.0, "iv": 0.4585, "open_interest": 3211.0, "volume": 239.0, "delta": 0.0474, "gamma": 0.0006, "vega": 0.3618, "theta": -0.0577, "rho": 0.0937, "theo": 2.8323, "change": 0.94, "open": 2.62, "high": 3.25, "low": 2.49, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-08-03T15:40:35", "percent_change": 45.8537, "prev_day_close": 2.05000001192093}, {"option": "META261218P01000000", "bid": 405.4, "bid_size": 1.0, "ask": 412.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 409.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 385.86, "last_trade_time": "2026-05-22T09:39:02", "percent_change": 0.0, "prev_day_close": 447.5}, {"option": "META261218C01020000", "bid": 2.36, "bid_size": 39.0, "ask": 2.66, "ask_size": 41.0, "iv": 0.462, "open_interest": 570.0, "volume": 27.0, "delta": 0.0424, "gamma": 0.0005, "vega": 0.3309, "theta": -0.0531, "rho": 0.0839, "theo": 2.5125, "change": 0.72, "open": 2.4, "high": 2.68, "low": 2.4, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-08-03T13:55:02", "percent_change": 39.1304, "prev_day_close": 1.8400000333786}, {"option": "META261218P01020000", "bid": 425.5, "bid_size": 1.0, "ask": 432.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 429.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 394.7, "last_trade_time": "2026-07-22T15:18:07", "percent_change": 0.0, "prev_day_close": 467.225006103516}, {"option": "META261218C01030000", "bid": 2.21, "bid_size": 28.0, "ask": 2.6, "ask_size": 32.0, "iv": 0.4653, "open_interest": 128.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0005, "vega": 0.3169, "theta": -0.051, "rho": 0.0795, "theo": 2.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.12, "last_trade_time": "2026-07-15T12:11:02", "percent_change": 0.0, "prev_day_close": 1.72999995946884}, {"option": "META261218P01030000", "bid": 435.0, "bid_size": 2.0, "ask": 442.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 439.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 399.24, "last_trade_time": "2025-11-04T12:16:18", "percent_change": 0.0, "prev_day_close": 477.725006103516}, {"option": "META261218C01040000", "bid": 2.08, "bid_size": 25.0, "ask": 2.47, "ask_size": 29.0, "iv": 0.4675, "open_interest": 133.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0005, "vega": 0.3037, "theta": -0.0491, "rho": 0.0754, "theo": 2.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-07-29T12:16:36", "percent_change": 0.0, "prev_day_close": 1.65500003099442}, {"option": "META261218P01040000", "bid": 445.0, "bid_size": 2.0, "ask": 452.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 449.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 395.38, "last_trade_time": "2025-11-28T12:38:32", "percent_change": 0.0, "prev_day_close": 487.425003051758}, {"option": "META261218C01050000", "bid": 1.96, "bid_size": 16.0, "ask": 2.27, "ask_size": 16.0, "iv": 0.4684, "open_interest": 102.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0005, "vega": 0.2911, "theta": -0.0472, "rho": 0.0715, "theo": 2.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-07-30T09:34:35", "percent_change": 0.0, "prev_day_close": 1.58999997377396}, {"option": "META261218P01050000", "bid": 455.5, "bid_size": 1.0, "ask": 462.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 459.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 449.47, "last_trade_time": "2026-07-24T15:40:49", "percent_change": 0.0, "prev_day_close": 497.350006103516}, {"option": "META261218C01060000", "bid": 1.84, "bid_size": 28.0, "ask": 2.23, "ask_size": 29.0, "iv": 0.4718, "open_interest": 209.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0004, "vega": 0.279, "theta": -0.0454, "rho": 0.0678, "theo": 2.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-07-28T12:37:26", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "META261218P01060000", "bid": 465.05, "bid_size": 1.0, "ask": 472.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 469.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 401.3, "last_trade_time": "2025-10-31T10:03:18", "percent_change": 0.0, "prev_day_close": 507.375}, {"option": "META261218C01070000", "bid": 1.82, "bid_size": 5.0, "ask": 2.12, "ask_size": 42.0, "iv": 0.4755, "open_interest": 204.0, "volume": 1.0, "delta": 0.0326, "gamma": 0.0004, "vega": 0.2674, "theta": -0.0436, "rho": 0.0644, "theo": 1.8937, "change": 0.58, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T09:51:42", "percent_change": 39.4558, "prev_day_close": 1.47000002861023}, {"option": "META261218P01070000", "bid": 475.05, "bid_size": 1.0, "ask": 482.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 479.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 394.95, "last_trade_time": "2025-10-30T13:33:33", "percent_change": 0.0, "prev_day_close": 517.625}, {"option": "META261218C01080000", "bid": 1.65, "bid_size": 22.0, "ask": 2.02, "ask_size": 79.0, "iv": 0.4763, "open_interest": 166.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0004, "vega": 0.2563, "theta": -0.042, "rho": 0.0612, "theo": 1.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-07-30T10:11:02", "percent_change": 0.0, "prev_day_close": 1.33500003814697}, {"option": "META261218P01080000", "bid": 485.35, "bid_size": 1.0, "ask": 492.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 489.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 404.4, "last_trade_time": "2025-10-30T13:25:14", "percent_change": 0.0, "prev_day_close": 527.524993896484}, {"option": "META261218C01090000", "bid": 1.63, "bid_size": 10.0, "ask": 1.92, "ask_size": 45.0, "iv": 0.4798, "open_interest": 73.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0004, "vega": 0.2459, "theta": -0.0405, "rho": 0.0582, "theo": 1.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-07-30T13:30:09", "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "META261218P01090000", "bid": 495.0, "bid_size": 2.0, "ask": 502.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 499.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 383.36, "last_trade_time": "2025-10-07T12:03:23", "percent_change": 0.0, "prev_day_close": 537.25}, {"option": "META261218C01100000", "bid": 1.5, "bid_size": 28.0, "ask": 1.71, "ask_size": 26.0, "iv": 0.4784, "open_interest": 1235.0, "volume": 83.0, "delta": 0.0281, "gamma": 0.0004, "vega": 0.2362, "theta": -0.039, "rho": 0.0554, "theo": 1.6158, "change": 0.485, "open": 1.57, "high": 1.76, "low": 1.57, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-08-03T12:30:37", "percent_change": 38.0392, "prev_day_close": 1.27499997615814}, {"option": "META261218P01100000", "bid": 505.35, "bid_size": 1.0, "ask": 512.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 509.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 445.0, "last_trade_time": "2026-01-06T09:52:09", "percent_change": 0.0, "prev_day_close": 547.549987792969}, {"option": "META261218C01110000", "bid": 1.46, "bid_size": 14.0, "ask": 1.69, "ask_size": 31.0, "iv": 0.4828, "open_interest": 161.0, "volume": 2.0, "delta": 0.0268, "gamma": 0.0004, "vega": 0.2269, "theta": -0.0376, "rho": 0.0528, "theo": 1.5349, "change": 0.365, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T14:45:18", "percent_change": 29.5547, "prev_day_close": 1.23500001430511}, {"option": "META261218P01110000", "bid": 515.35, "bid_size": 1.0, "ask": 522.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 519.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 537.08, "last_trade_time": "2025-03-31T13:13:50", "percent_change": 0.0, "prev_day_close": 557.5}, {"option": "META261218C01120000", "bid": 1.36, "bid_size": 19.0, "ask": 1.67, "ask_size": 35.0, "iv": 0.4857, "open_interest": 215.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0003, "vega": 0.2182, "theta": -0.0362, "rho": 0.0504, "theo": 1.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-07-30T09:30:31", "percent_change": 0.0, "prev_day_close": 1.17999994754791}, {"option": "META261218P01120000", "bid": 525.5, "bid_size": 1.0, "ask": 532.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 529.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 386.66, "last_trade_time": "2025-07-09T15:09:33", "percent_change": 0.0, "prev_day_close": 567.325012207031}, {"option": "META261218C01130000", "bid": 1.24, "bid_size": 27.0, "ask": 1.6, "ask_size": 33.0, "iv": 0.4867, "open_interest": 100.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0003, "vega": 0.2098, "theta": -0.0349, "rho": 0.048, "theo": 1.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-31T11:30:43", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "META261218P01130000", "bid": 535.05, "bid_size": 1.0, "ask": 542.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 539.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 358.0, "last_trade_time": "2025-07-31T09:33:23", "percent_change": 0.0, "prev_day_close": 577.399993896484}, {"option": "META261218C01140000", "bid": 1.18, "bid_size": 17.0, "ask": 1.47, "ask_size": 18.0, "iv": 0.4874, "open_interest": 38.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0003, "vega": 0.2018, "theta": -0.0337, "rho": 0.0458, "theo": 1.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-07-30T12:59:11", "percent_change": 0.0, "prev_day_close": 1.05500003695488}, {"option": "META261218P01140000", "bid": 545.35, "bid_size": 1.0, "ask": 553.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 549.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 355.0, "last_trade_time": "2025-08-15T10:05:30", "percent_change": 0.0, "prev_day_close": 587.350006103516}, {"option": "META261218C01150000", "bid": 1.0, "bid_size": 15.0, "ask": 1.46, "ask_size": 31.0, "iv": 0.4931, "open_interest": 203.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0003, "vega": 0.1941, "theta": -0.0325, "rho": 0.0437, "theo": 1.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-07-29T11:00:37", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "META261218P01150000", "bid": 555.4, "bid_size": 1.0, "ask": 563.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 559.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 518.36, "last_trade_time": "2025-11-05T09:38:29", "percent_change": 0.0, "prev_day_close": 597.424987792969}, {"option": "META261218C01160000", "bid": 1.12, "bid_size": 17.0, "ask": 1.4, "ask_size": 25.0, "iv": 0.4947, "open_interest": 31.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0003, "vega": 0.1867, "theta": -0.0314, "rho": 0.0417, "theo": 1.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-07-15T09:30:00", "percent_change": 0.0, "prev_day_close": 0.989999979734421}, {"option": "META261218P01160000", "bid": 565.35, "bid_size": 1.0, "ask": 572.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 569.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 394.04, "last_trade_time": "2025-08-08T14:06:45", "percent_change": 0.0, "prev_day_close": 607.350006103516}, {"option": "META261218C01170000", "bid": 1.01, "bid_size": 17.0, "ask": 1.34, "ask_size": 13.0, "iv": 0.4952, "open_interest": 52.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0003, "vega": 0.1796, "theta": -0.0304, "rho": 0.0398, "theo": 1.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-07-29T14:58:10", "percent_change": 0.0, "prev_day_close": 0.935000002384186}, {"option": "META261218P01170000", "bid": 575.4, "bid_size": 1.0, "ask": 583.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 579.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 449.0, "last_trade_time": "2025-07-01T14:36:14", "percent_change": 0.0, "prev_day_close": 617.350006103516}, {"option": "META261218C01180000", "bid": 0.96, "bid_size": 15.0, "ask": 1.29, "ask_size": 13.0, "iv": 0.4974, "open_interest": 211.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0003, "vega": 0.173, "theta": -0.0293, "rho": 0.0381, "theo": 1.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.57, "last_trade_time": "2026-07-15T10:47:24", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "META261218P01180000", "bid": 585.35, "bid_size": 1.0, "ask": 592.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 589.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 395.97, "last_trade_time": "2025-08-13T13:56:43", "percent_change": 0.0, "prev_day_close": 627.725006103516}, {"option": "META261218C01190000", "bid": 0.9, "bid_size": 23.0, "ask": 1.24, "ask_size": 41.0, "iv": 0.4991, "open_interest": 76.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0002, "vega": 0.1667, "theta": -0.0284, "rho": 0.0365, "theo": 1.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-07-16T13:01:23", "percent_change": 0.0, "prev_day_close": 0.860000014305115}, {"option": "META261218P01190000", "bid": 595.35, "bid_size": 1.0, "ask": 603.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 599.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 488.05, "last_trade_time": "2025-06-16T14:43:37", "percent_change": 0.0, "prev_day_close": 637.424987792969}, {"option": "META261218C01200000", "bid": 0.9, "bid_size": 39.0, "ask": 1.15, "ask_size": 67.0, "iv": 0.5013, "open_interest": 511.0, "volume": 3.0, "delta": 0.0177, "gamma": 0.0002, "vega": 0.1607, "theta": -0.0274, "rho": 0.035, "theo": 0.9986, "change": 0.405, "open": 1.2, "high": 1.21, "low": 1.15, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-08-03T09:51:37", "percent_change": 50.3106, "prev_day_close": 0.805000007152557}, {"option": "META261218P01200000", "bid": 605.05, "bid_size": 1.0, "ask": 613.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 609.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 464.05, "last_trade_time": "2025-09-30T15:55:04", "percent_change": 0.0, "prev_day_close": 647.424987792969}, {"option": "META261218C01210000", "bid": 0.83, "bid_size": 39.0, "ask": 1.14, "ask_size": 54.0, "iv": 0.5036, "open_interest": 43.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0002, "vega": 0.155, "theta": -0.0265, "rho": 0.0335, "theo": 0.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-17T12:53:32", "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "META261218P01210000", "bid": 615.35, "bid_size": 1.0, "ask": 622.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 619.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 509.6, "last_trade_time": "2025-06-16T14:44:05", "percent_change": 0.0, "prev_day_close": 657.424987792969}, {"option": "META261218C01220000", "bid": 0.79, "bid_size": 27.0, "ask": 1.1, "ask_size": 27.0, "iv": 0.5058, "open_interest": 98.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0002, "vega": 0.1496, "theta": -0.0257, "rho": 0.0321, "theo": 0.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-07-29T14:54:38", "percent_change": 0.0, "prev_day_close": 0.709999978542328}, {"option": "META261218P01220000", "bid": 625.15, "bid_size": 1.0, "ask": 632.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 629.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 484.67, "last_trade_time": "2025-07-09T15:09:33", "percent_change": 0.0, "prev_day_close": 667.424987792969}, {"option": "META261218C01230000", "bid": 0.81, "bid_size": 5.0, "ask": 1.08, "ask_size": 27.0, "iv": 0.5106, "open_interest": 292.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0002, "vega": 0.1444, "theta": -0.0248, "rho": 0.0308, "theo": 0.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-07-30T11:07:19", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "META261218P01230000", "bid": 635.35, "bid_size": 1.0, "ask": 642.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 639.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 620.12, "last_trade_time": "2025-11-14T11:21:21", "percent_change": 0.0, "prev_day_close": 677.424987792969}, {"option": "META261218C01240000", "bid": 0.68, "bid_size": 51.0, "ask": 1.04, "ask_size": 94.0, "iv": 0.5092, "open_interest": 1855.0, "volume": 1.0, "delta": 0.015, "gamma": 0.0002, "vega": 0.1393, "theta": -0.024, "rho": 0.0295, "theo": 0.8379, "change": 0.17, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T12:27:05", "percent_change": 23.2877, "prev_day_close": 0.729999989271164}, {"option": "META261218P01240000", "bid": 645.4, "bid_size": 2.0, "ask": 653.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 649.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 618.51, "last_trade_time": "2025-01-06T11:19:07", "percent_change": 0.0, "prev_day_close": 687.424987792969}, {"option": "META261218C01250000", "bid": 0.68, "bid_size": 58.0, "ask": 0.98, "ask_size": 111.0, "iv": 0.5116, "open_interest": 1187.0, "volume": 1.0, "delta": 0.0144, "gamma": 0.0002, "vega": 0.1344, "theta": -0.0233, "rho": 0.0283, "theo": 0.803, "change": 0.255, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T10:16:00", "percent_change": 36.6906, "prev_day_close": 0.694999992847443}, {"option": "META261218P01250000", "bid": 655.35, "bid_size": 1.0, "ask": 662.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 659.825, "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": 697.375}, {"option": "META261218C01260000", "bid": 0.58, "bid_size": 115.0, "ask": 0.83, "ask_size": 22.0, "iv": 0.506, "open_interest": 92.0, "volume": 6.0, "delta": 0.0138, "gamma": 0.0002, "vega": 0.1298, "theta": -0.0226, "rho": 0.0271, "theo": 0.7699, "change": 0.14, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T14:58:54", "percent_change": 21.2121, "prev_day_close": 0.660000011324882}, {"option": "META261218P01260000", "bid": 665.05, "bid_size": 1.0, "ask": 672.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 669.825, "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": 707.424987792969}, {"option": "META261218C01270000", "bid": 0.55, "bid_size": 44.0, "ask": 0.83, "ask_size": 28.0, "iv": 0.5092, "open_interest": 193.0, "volume": 5.0, "delta": 0.0133, "gamma": 0.0002, "vega": 0.1253, "theta": -0.0219, "rho": 0.026, "theo": 0.7386, "change": 0.235, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-08-03T14:59:03", "percent_change": 39.4958, "prev_day_close": 0.594999998807907}, {"option": "META261218P01270000", "bid": 675.35, "bid_size": 1.0, "ask": 682.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 679.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 553.0, "last_trade_time": "2025-02-11T12:59:56", "percent_change": 0.0, "prev_day_close": 717.449981689453}, {"option": "META261218C01280000", "bid": 0.56, "bid_size": 39.0, "ask": 0.9, "ask_size": 51.0, "iv": 0.5173, "open_interest": 303.0, "volume": 1.0, "delta": 0.0127, "gamma": 0.0002, "vega": 0.1209, "theta": -0.0212, "rho": 0.025, "theo": 0.7082, "change": 0.135, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-03T14:59:15", "percent_change": 20.9302, "prev_day_close": 0.644999980926514}, {"option": "META261218P01280000", "bid": 685.05, "bid_size": 1.0, "ask": 692.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 689.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 495.51, "last_trade_time": "2025-08-13T13:56:43", "percent_change": 0.0, "prev_day_close": 727.725006103516}, {"option": "META261218C01290000", "bid": 0.5, "bid_size": 69.0, "ask": 0.77, "ask_size": 127.0, "iv": 0.513, "open_interest": 8569.0, "volume": 1.0, "delta": 0.0123, "gamma": 0.0002, "vega": 0.117, "theta": -0.0205, "rho": 0.024, "theo": 0.6807, "change": 0.035, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:58:36", "percent_change": 5.69106, "prev_day_close": 0.615000009536743}, {"option": "META261218P01290000", "bid": 695.0, "bid_size": 2.0, "ask": 702.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 699.825, "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": 737.449981689453}, {"option": "META261218C01300000", "bid": 0.6, "bid_size": 100.0, "ask": 0.83, "ask_size": 42.0, "iv": 0.5247, "open_interest": 8792.0, "volume": 1.0, "delta": 0.0118, "gamma": 0.0002, "vega": 0.1131, "theta": -0.0199, "rho": 0.0231, "theo": 0.6539, "change": 0.195, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-08-03T10:14:36", "percent_change": 33.913, "prev_day_close": 0.574999988079071}, {"option": "META261218P01300000", "bid": 705.05, "bid_size": 1.0, "ask": 712.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 709.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 650.0, "last_trade_time": "2026-01-02T10:57:02", "percent_change": 0.0, "prev_day_close": 747.399993896484}, {"option": "META261218C01310000", "bid": 0.45, "bid_size": 24.0, "ask": 0.68, "ask_size": 24.0, "iv": 0.5147, "open_interest": 112.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0002, "vega": 0.1094, "theta": -0.0193, "rho": 0.0223, "theo": 0.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-07-15T11:21:37", "percent_change": 0.0, "prev_day_close": 0.540000021457672}, {"option": "META261218P01310000", "bid": 715.5, "bid_size": 1.0, "ask": 722.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 719.825, "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": 757.399993896484}, {"option": "META261218C01320000", "bid": 0.42, "bid_size": 32.0, "ask": 0.82, "ask_size": 98.0, "iv": 0.5245, "open_interest": 85.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0001, "vega": 0.1058, "theta": -0.0187, "rho": 0.0214, "theo": 0.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-07-31T12:15:23", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "META261218P01320000", "bid": 725.0, "bid_size": 2.0, "ask": 733.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 729.825, "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": 767.525024414062}, {"option": "META261218C01330000", "bid": 0.41, "bid_size": 47.0, "ask": 0.61, "ask_size": 13.0, "iv": 0.517, "open_interest": 78.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0001, "vega": 0.1025, "theta": -0.0182, "rho": 0.0206, "theo": 0.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-07-29T10:39:10", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "META261218P01330000", "bid": 735.0, "bid_size": 2.0, "ask": 742.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 739.825, "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": 777.475006103516}, {"option": "META261218C01340000", "bid": 0.43, "bid_size": 55.0, "ask": 0.73, "ask_size": 76.0, "iv": 0.5288, "open_interest": 278.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0001, "vega": 0.0993, "theta": -0.0176, "rho": 0.0199, "theo": 0.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-07-29T14:25:44", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "META261218P01340000", "bid": 745.4, "bid_size": 1.0, "ask": 752.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 749.825, "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": 787.424987792969}, {"option": "META261218C01350000", "bid": 0.36, "bid_size": 71.0, "ask": 0.57, "ask_size": 12.0, "iv": 0.5199, "open_interest": 110.0, "volume": 1.0, "delta": 0.0098, "gamma": 0.0001, "vega": 0.0961, "theta": -0.0171, "rho": 0.0191, "theo": 0.5379, "change": 0.105, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-03T12:13:53", "percent_change": 25.9259, "prev_day_close": 0.404999986290932}, {"option": "META261218P01350000", "bid": 755.0, "bid_size": 2.0, "ask": 762.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 759.825, "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": 797.475006103516}, {"option": "META261218C01360000", "bid": 0.37, "bid_size": 57.0, "ask": 0.72, "ask_size": 22.0, "iv": 0.5332, "open_interest": 90.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0001, "vega": 0.0931, "theta": -0.0166, "rho": 0.0184, "theo": 0.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-07-31T12:09:27", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "META261218P01360000", "bid": 765.35, "bid_size": 1.0, "ask": 772.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 769.825, "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": 807.524993896484}, {"option": "META261218C01370000", "bid": 0.32, "bid_size": 42.0, "ask": 0.53, "ask_size": 12.0, "iv": 0.5227, "open_interest": 146.0, "volume": 2.0, "delta": 0.0091, "gamma": 0.0001, "vega": 0.0901, "theta": -0.0162, "rho": 0.0177, "theo": 0.4988, "change": 0.085, "open": 0.5, "high": 0.51, "low": 0.5, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-03T14:57:02", "percent_change": 20.0, "prev_day_close": 0.424999982118607}, {"option": "META261218P01370000", "bid": 775.0, "bid_size": 2.0, "ask": 782.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 779.825, "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": 817.375}, {"option": "META261218C01380000", "bid": 0.3, "bid_size": 31.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.5232, "open_interest": 64.0, "volume": 5.0, "delta": 0.0088, "gamma": 0.0001, "vega": 0.0873, "theta": -0.0157, "rho": 0.0171, "theo": 0.4806, "change": 0.135, "open": 0.56, "high": 0.56, "low": 0.54, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T14:57:11", "percent_change": 32.5301, "prev_day_close": 0.41499999165535}, {"option": "META261218P01380000", "bid": 785.35, "bid_size": 1.0, "ask": 792.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 789.825, "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": 827.475006103516}, {"option": "META261218C01390000", "bid": 0.35, "bid_size": 41.0, "ask": 0.65, "ask_size": 56.0, "iv": 0.54, "open_interest": 112.0, "volume": 3.0, "delta": 0.0084, "gamma": 0.0001, "vega": 0.0845, "theta": -0.0152, "rho": 0.0165, "theo": 0.4632, "change": 0.045, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T12:14:40", "percent_change": 11.3924, "prev_day_close": 0.395000003278255}, {"option": "META261218P01390000", "bid": 795.05, "bid_size": 1.0, "ask": 802.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 799.825, "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": 837.350006103516}, {"option": "META261218C01400000", "bid": 0.3, "bid_size": 69.0, "ask": 0.6, "ask_size": 77.0, "iv": 0.5376, "open_interest": 2587.0, "volume": 58.0, "delta": 0.0081, "gamma": 0.0001, "vega": 0.0819, "theta": -0.0148, "rho": 0.0159, "theo": 0.4466, "change": 0.08, "open": 0.45, "high": 0.49, "low": 0.45, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T13:16:58", "percent_change": 19.5122, "prev_day_close": 0.410000011324882}, {"option": "META261218P01400000", "bid": 805.05, "bid_size": 1.0, "ask": 812.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 809.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 645.26, "last_trade_time": "2025-08-25T11:24:37", "percent_change": 0.0, "prev_day_close": 847.375}, {"option": "META261218C01410000", "bid": 0.35, "bid_size": 6.0, "ask": 0.49, "ask_size": 32.0, "iv": 0.5375, "open_interest": 149.0, "volume": 1.0, "delta": 0.0079, "gamma": 0.0001, "vega": 0.0794, "theta": -0.0144, "rho": 0.0154, "theo": 0.4307, "change": 0.005, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T12:15:01", "percent_change": 1.33333, "prev_day_close": 0.375000007450581}, {"option": "META261218P01410000", "bid": 815.15, "bid_size": 1.0, "ask": 822.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 819.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 691.2, "last_trade_time": "2025-07-01T12:17:10", "percent_change": 0.0, "prev_day_close": 857.649993896484}, {"option": "META261218C01420000", "bid": 0.27, "bid_size": 34.0, "ask": 0.55, "ask_size": 39.0, "iv": 0.5399, "open_interest": 822.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0001, "vega": 0.077, "theta": -0.014, "rho": 0.0148, "theo": 0.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-17T10:56:33", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "META261218P01420000", "bid": 825.0, "bid_size": 2.0, "ask": 832.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 829.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 856.9, "last_trade_time": "2026-06-11T13:28:53", "percent_change": 0.0, "prev_day_close": 867.424987792969}, {"option": "META261218C01430000", "bid": 0.32, "bid_size": 5.0, "ask": 0.54, "ask_size": 139.0, "iv": 0.5464, "open_interest": 945.0, "volume": 2.0, "delta": 0.0073, "gamma": 0.0001, "vega": 0.0747, "theta": -0.0136, "rho": 0.0143, "theo": 0.401, "change": 0.045, "open": 0.43, "high": 0.43, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T12:15:09", "percent_change": 12.3288, "prev_day_close": 0.364999994635582}, {"option": "META261218P01430000", "bid": 835.05, "bid_size": 1.0, "ask": 842.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 839.825, "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": 877.524993896484}, {"option": "META261218C01440000", "bid": 0.21, "bid_size": 73.0, "ask": 0.57, "ask_size": 83.0, "iv": 0.5444, "open_interest": 33.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0001, "vega": 0.0725, "theta": -0.0132, "rho": 0.0138, "theo": 0.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-07-23T11:49:43", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "META261218P01440000", "bid": 845.35, "bid_size": 1.0, "ask": 852.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 849.825, "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": 887.350006103516}, {"option": "META261218C01450000", "bid": 0.2, "bid_size": 33.0, "ask": 0.55, "ask_size": 27.0, "iv": 0.5455, "open_interest": 52.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0001, "vega": 0.0706, "theta": -0.0129, "rho": 0.0134, "theo": 0.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-07-28T10:37:05", "percent_change": 0.0, "prev_day_close": 0.330000005662441}, {"option": "META261218P01450000", "bid": 855.2, "bid_size": 1.0, "ask": 862.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 859.825, "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": 897.350006103516}, {"option": "META261218C01460000", "bid": 0.22, "bid_size": 92.0, "ask": 0.51, "ask_size": 97.0, "iv": 0.548, "open_interest": 264.0, "volume": 1.0, "delta": 0.0066, "gamma": 0.0001, "vega": 0.0683, "theta": -0.0125, "rho": 0.0129, "theo": 0.361, "change": -0.01, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T14:56:01", "percent_change": -3.125, "prev_day_close": 0.320000000298023}, {"option": "META261218P01460000", "bid": 865.35, "bid_size": 1.0, "ask": 872.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 869.825, "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": 907.399993896484}, {"option": "META261218C01470000", "bid": 0.19, "bid_size": 42.0, "ask": 0.43, "ask_size": 23.0, "iv": 0.5425, "open_interest": 136.0, "volume": 27.0, "delta": 0.0064, "gamma": 0.0001, "vega": 0.0663, "theta": -0.0122, "rho": 0.0125, "theo": 0.3488, "change": 0.065, "open": 0.39, "high": 0.4, "low": 0.35, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T11:50:47", "percent_change": 21.3115, "prev_day_close": 0.304999992251396}, {"option": "META261218P01470000", "bid": 875.35, "bid_size": 1.0, "ask": 883.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 879.825, "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": 917.524993896484}, {"option": "META261218C01480000", "bid": 0.2, "bid_size": 47.0, "ask": 0.48, "ask_size": 55.0, "iv": 0.5511, "open_interest": 1331.0, "volume": 2.0, "delta": 0.0062, "gamma": 0.0001, "vega": 0.0644, "theta": -0.0119, "rho": 0.0121, "theo": 0.337, "change": 0.1, "open": 0.35, "high": 0.36, "low": 0.35, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T14:56:09", "percent_change": 38.4615, "prev_day_close": 0.259999997913837}, {"option": "META261218P01480000", "bid": 885.5, "bid_size": 1.0, "ask": 892.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 889.825, "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": 927.575012207031}, {"option": "META270115C00005000", "bid": 582.7, "bid_size": 1.0, "ask": 590.5, "ask_size": 1.0, "iv": 4.115, "open_interest": 762.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0079, "theo": 585.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 528.25, "last_trade_time": "2026-07-30T10:40:56", "percent_change": 0.0, "prev_day_close": 547.774993896484}, {"option": "META270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 2.5513, "open_interest": 3004.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0007, "theta": -0.0004, "rho": -0.0002, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-28T14:26:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META270115C00010000", "bid": 577.9, "bid_size": 1.0, "ask": 585.6, "ask_size": 1.0, "iv": 3.2411, "open_interest": 270.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.016, "theo": 580.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 555.2, "last_trade_time": "2026-06-12T15:18:30", "percent_change": 0.0, "prev_day_close": 542.949981689453}, {"option": "META270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 2.2777, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0011, "theta": -0.0006, "rho": -0.0002, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-28T14:27:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "META270115C00015000", "bid": 572.9, "bid_size": 1.0, "ask": 580.45, "ask_size": 1.0, "iv": 2.7848, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0271, "theo": 575.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 596.18, "last_trade_time": "2026-04-08T15:33:01", "percent_change": 0.0, "prev_day_close": 537.899993896484}, {"option": "META270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 2.0216, "open_interest": 4.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0014, "theta": -0.0007, "rho": -0.0003, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-28T14:27:56", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "META270115C00020000", "bid": 567.95, "bid_size": 1.0, "ask": 575.55, "ask_size": 1.0, "iv": 2.4989, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0365, "theo": 570.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 628.09, "last_trade_time": "2026-03-12T09:45:27", "percent_change": 0.0, "prev_day_close": 533.0}, {"option": "META270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 1.8467, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0018, "theta": -0.0008, "rho": -0.0004, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-28T12:08:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "META270115C00025000", "bid": 563.1, "bid_size": 1.0, "ask": 570.35, "ask_size": 1.0, "iv": 2.3166, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0527, "theo": 565.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 527.799987792969}, {"option": "META270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6.0, "iv": 1.7536, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0021, "theta": -0.0009, "rho": -0.0005, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-28T12:09:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "META270115C00030000", "bid": 558.05, "bid_size": 1.0, "ask": 565.75, "ask_size": 1.0, "iv": 2.1328, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0786, "theo": 560.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 523.224975585938}, {"option": "META270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 6.0, "iv": 1.6762, "open_interest": 4.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0024, "theta": -0.001, "rho": -0.0005, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-13T15:31:00", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "META270115C00035000", "bid": 553.15, "bid_size": 1.0, "ask": 560.75, "ask_size": 1.0, "iv": 2.0126, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.1244, "theo": 555.7248, "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": 518.325012207031}, {"option": "META270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 6.0, "iv": 1.6097, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0027, "theta": -0.0011, "rho": -0.0006, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-29T11:15:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "META270115C00040000", "bid": 547.9, "bid_size": 1.0, "ask": 555.55, "ask_size": 1.0, "iv": 1.8557, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.1448, "theo": 550.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 567.88, "last_trade_time": "2026-04-30T11:48:08", "percent_change": 0.0, "prev_day_close": 513.375}, {"option": "META270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 1.5513, "open_interest": 204.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0031, "theta": -0.0011, "rho": -0.0007, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-07-31T14:12:45", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "META270115C00045000", "bid": 543.25, "bid_size": 1.0, "ask": 550.65, "ask_size": 1.0, "iv": 1.8026, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.1629, "theo": 545.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 519.0, "last_trade_time": "2026-03-26T11:20:47", "percent_change": 0.0, "prev_day_close": 508.499984741211}, {"option": "META270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 2.0, "iv": 1.6308, "open_interest": 7.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0034, "theta": -0.0012, "rho": -0.0007, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-31T14:14:15", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "META270115C00050000", "bid": 538.35, "bid_size": 1.0, "ask": 545.8, "ask_size": 1.0, "iv": 1.7269, "open_interest": 55.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0032, "theta": 0.0, "rho": 0.1809, "theo": 540.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 568.19, "last_trade_time": "2026-06-03T10:25:52", "percent_change": 0.0, "prev_day_close": 503.450012207031}, {"option": "META270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.5667, "open_interest": 440.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0038, "theta": -0.0013, "rho": -0.0008, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-16T12:57:15", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "META270115C00100000", "bid": 489.15, "bid_size": 1.0, "ask": 496.55, "ask_size": 1.0, "iv": 1.2252, "open_interest": 126.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0084, "theta": 0.0, "rho": 0.4071, "theo": 491.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 575.0, "last_trade_time": "2026-04-16T09:53:43", "percent_change": 0.0, "prev_day_close": 454.525009155273}, {"option": "META270115P00100000", "bid": 0.01, "bid_size": 1.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.8904, "open_interest": 3064.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0084, "theta": -0.0022, "rho": -0.0018, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T14:13:10", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "META270115C00110000", "bid": 479.35, "bid_size": 1.0, "ask": 486.95, "ask_size": 1.0, "iv": 1.2005, "open_interest": 468.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0097, "theta": 0.0, "rho": 0.4989, "theo": 482.0297, "change": 41.25, "open": 485.4, "high": 485.4, "low": 485.4, "tick": "up", "last_trade_price": 485.4, "last_trade_time": "2026-08-03T15:44:37", "percent_change": 9.2874, "prev_day_close": 444.149993896484}, {"option": "META270115P00110000", "bid": 0.01, "bid_size": 10.0, "ask": 0.54, "ask_size": 27.0, "iv": 0.995, "open_interest": 330.0, "volume": 4.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0097, "theta": -0.0024, "rho": -0.0021, "theo": 0.0723, "change": -0.17, "open": 0.18, "high": 0.18, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:10:29", "percent_change": -77.2727, "prev_day_close": 0.22000000346452}, {"option": "META270115C00120000", "bid": 469.15, "bid_size": 1.0, "ask": 477.25, "ask_size": 1.0, "iv": 1.0652, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0111, "theta": 0.0, "rho": 0.5439, "theo": 472.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 506.8, "last_trade_time": "2026-03-13T10:48:23", "percent_change": 0.0, "prev_day_close": 434.824996948242}, {"option": "META270115P00120000", "bid": 0.05, "bid_size": 7.0, "ask": 0.16, "ask_size": 9.0, "iv": 0.8556, "open_interest": 89.0, "volume": 4.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0112, "theta": -0.0026, "rho": -0.0024, "theo": 0.0807, "change": -0.03, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T10:43:44", "percent_change": -27.2727, "prev_day_close": 0.109999996609986}, {"option": "META270115C00130000", "bid": 459.65, "bid_size": 1.0, "ask": 467.0, "ask_size": 1.0, "iv": 1.0381, "open_interest": 16.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0127, "theta": 0.0, "rho": 0.5888, "theo": 462.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 636.65, "last_trade_time": "2025-09-15T11:03:04", "percent_change": 0.0, "prev_day_close": 425.0}, {"option": "META270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 5.0, "iv": 0.9586, "open_interest": 44.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0128, "theta": -0.0029, "rho": -0.0028, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T10:52:42", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "META270115C00140000", "bid": 449.8, "bid_size": 1.0, "ask": 457.2, "ask_size": 1.0, "iv": 0.9842, "open_interest": 13.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0145, "theta": 0.0, "rho": 0.6337, "theo": 452.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 489.82, "last_trade_time": "2026-07-22T15:09:11", "percent_change": 0.0, "prev_day_close": 415.0}, {"option": "META270115P00140000", "bid": 0.01, "bid_size": 10.0, "ask": 0.3, "ask_size": 22.0, "iv": 0.8052, "open_interest": 238.0, "volume": 2.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0146, "theta": -0.0032, "rho": -0.0032, "theo": 0.101, "change": -0.065, "open": 0.17, "high": 0.17, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T14:43:51", "percent_change": -41.9355, "prev_day_close": 0.155000005848706}, {"option": "META270115C00150000", "bid": 440.25, "bid_size": 1.0, "ask": 447.7, "ask_size": 1.0, "iv": 0.9598, "open_interest": 16.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0166, "theta": 0.0, "rho": 0.6786, "theo": 442.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 461.18, "last_trade_time": "2026-06-02T11:16:26", "percent_change": 0.0, "prev_day_close": 405.100006103516}, {"option": "META270115P00150000", "bid": 0.06, "bid_size": 4.0, "ask": 0.6, "ask_size": 6.0, "iv": 0.8331, "open_interest": 213.0, "volume": 2.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0166, "theta": -0.0035, "rho": -0.0037, "theo": 0.1131, "change": 0.025, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T11:01:44", "percent_change": 12.1951, "prev_day_close": 0.204999996349216}, {"option": "META270115C00160000", "bid": 430.35, "bid_size": 1.0, "ask": 438.35, "ask_size": 1.0, "iv": 0.9094, "open_interest": 38.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0189, "theta": 0.0, "rho": 0.7233, "theo": 433.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 423.0, "last_trade_time": "2026-06-10T10:57:29", "percent_change": 0.0, "prev_day_close": 395.599990844727}, {"option": "META270115P00160000", "bid": 0.01, "bid_size": 11.0, "ask": 0.35, "ask_size": 14.0, "iv": 0.7445, "open_interest": 160.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.019, "theta": -0.0038, "rho": -0.0042, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T11:47:25", "percent_change": 0.0, "prev_day_close": 0.185000007040799}, {"option": "META270115C00170000", "bid": 420.2, "bid_size": 1.0, "ask": 428.35, "ask_size": 1.0, "iv": 0.8443, "open_interest": 36.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0216, "theta": 0.0, "rho": 0.7679, "theo": 423.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 397.4, "last_trade_time": "2026-06-23T11:46:38", "percent_change": 0.0, "prev_day_close": 385.875}, {"option": "META270115P00170000", "bid": 0.01, "bid_size": 16.0, "ask": 0.2, "ask_size": 16.0, "iv": 0.6743, "open_interest": 459.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0217, "theta": -0.0042, "rho": -0.0049, "theo": 0.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-07-31T10:52:26", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "META270115C00180000", "bid": 410.75, "bid_size": 1.0, "ask": 418.45, "ask_size": 1.0, "iv": 0.8622, "open_interest": 204.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0246, "theta": 0.0, "rho": 0.8125, "theo": 413.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 352.5, "last_trade_time": "2026-07-30T10:01:25", "percent_change": 0.0, "prev_day_close": 375.949996948242}, {"option": "META270115P00180000", "bid": 0.01, "bid_size": 11.0, "ask": 0.21, "ask_size": 19.0, "iv": 0.6477, "open_interest": 214.0, "volume": 1.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0248, "theta": -0.0047, "rho": -0.0056, "theo": 0.1615, "change": -0.27, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T10:34:45", "percent_change": -71.0526, "prev_day_close": 0.379999999888241}, {"option": "META270115C00190000", "bid": 401.15, "bid_size": 1.0, "ask": 408.8, "ask_size": 1.0, "iv": 0.809, "open_interest": 27.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0281, "theta": 0.0, "rho": 0.8569, "theo": 403.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 400.5, "last_trade_time": "2026-06-08T13:17:00", "percent_change": 0.0, "prev_day_close": 366.325012207031}, {"option": "META270115P00190000", "bid": 0.01, "bid_size": 9.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.6199, "open_interest": 173.0, "volume": 6.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0282, "theta": -0.0052, "rho": -0.0065, "theo": 0.1828, "change": -0.17, "open": 0.16, "high": 0.16, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T11:01:50", "percent_change": -60.7143, "prev_day_close": 0.279999990016222}, {"option": "META270115C00200000", "bid": 391.25, "bid_size": 1.0, "ask": 398.9, "ask_size": 1.0, "iv": 0.7717, "open_interest": 160.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0321, "theta": 0.0, "rho": 0.9012, "theo": 394.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 477.07, "last_trade_time": "2026-07-10T11:51:50", "percent_change": 0.0, "prev_day_close": 356.574996948242}, {"option": "META270115P00200000", "bid": 0.15, "bid_size": 1.0, "ask": 0.39, "ask_size": 6.0, "iv": 0.6513, "open_interest": 478.0, "volume": 1.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0323, "theta": -0.0058, "rho": -0.0075, "theo": 0.2079, "change": -0.015, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T11:45:30", "percent_change": -6.66667, "prev_day_close": 0.225000008940697}, {"option": "META270115C00210000", "bid": 381.15, "bid_size": 1.0, "ask": 388.85, "ask_size": 1.0, "iv": 0.7224, "open_interest": 56.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0368, "theta": 0.0, "rho": 0.9452, "theo": 384.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 336.65, "last_trade_time": "2026-03-30T11:49:58", "percent_change": 0.0, "prev_day_close": 346.675003051758}, {"option": "META270115P00210000", "bid": 0.13, "bid_size": 14.0, "ask": 0.33, "ask_size": 14.0, "iv": 0.6128, "open_interest": 390.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0371, "theta": -0.0064, "rho": -0.0087, "theo": 0.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-07-30T11:37:29", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "META270115C00220000", "bid": 371.85, "bid_size": 1.0, "ask": 379.4, "ask_size": 1.0, "iv": 0.7201, "open_interest": 175.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0423, "theta": 0.0, "rho": 0.9891, "theo": 374.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 355.0, "last_trade_time": "2026-06-17T15:54:51", "percent_change": 0.0, "prev_day_close": 337.125}, {"option": "META270115P00220000", "bid": 0.12, "bid_size": 136.0, "ask": 0.38, "ask_size": 135.0, "iv": 0.5925, "open_interest": 1078.0, "volume": 4.0, "delta": -0.0035, "gamma": 0.0, "vega": 0.0425, "theta": -0.0072, "rho": -0.0101, "theo": 0.2722, "change": -0.085, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T10:49:19", "percent_change": -25.3731, "prev_day_close": 0.334999993443489}, {"option": "META270115C00230000", "bid": 361.95, "bid_size": 1.0, "ask": 369.55, "ask_size": 1.0, "iv": 0.6876, "open_interest": 55.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0, "vega": 0.0485, "theta": 0.0, "rho": 1.0327, "theo": 364.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 381.65, "last_trade_time": "2026-07-23T14:07:45", "percent_change": 0.0, "prev_day_close": 327.25}, {"option": "META270115P00230000", "bid": 0.15, "bid_size": 96.0, "ask": 0.4, "ask_size": 92.0, "iv": 0.5737, "open_interest": 595.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0, "vega": 0.0487, "theta": -0.008, "rho": -0.0117, "theo": 0.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-22T13:05:03", "percent_change": 0.0, "prev_day_close": 0.339999996125698}, {"option": "META270115C00240000", "bid": 352.2, "bid_size": 1.0, "ask": 359.85, "ask_size": 1.0, "iv": 0.6633, "open_interest": 73.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0558, "theta": 0.0, "rho": 1.0759, "theo": 354.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.18, "last_trade_time": "2026-07-30T11:29:38", "percent_change": 0.0, "prev_day_close": 317.649993896484}, {"option": "META270115P00240000", "bid": 0.21, "bid_size": 94.0, "ask": 0.48, "ask_size": 92.0, "iv": 0.5644, "open_interest": 362.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0561, "theta": -0.009, "rho": -0.0137, "theo": 0.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-07-29T15:51:25", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "META270115C00250000", "bid": 342.45, "bid_size": 1.0, "ask": 350.1, "ask_size": 1.0, "iv": 0.6398, "open_interest": 87.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0644, "theta": 0.0, "rho": 1.1188, "theo": 345.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.53, "last_trade_time": "2026-06-10T11:12:32", "percent_change": 0.0, "prev_day_close": 307.774993896484}, {"option": "META270115P00250000", "bid": 0.33, "bid_size": 22.0, "ask": 0.53, "ask_size": 109.0, "iv": 0.5564, "open_interest": 1020.0, "volume": 1.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.065, "theta": -0.0102, "rho": -0.0161, "theo": 0.422, "change": -0.095, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T12:03:59", "percent_change": -19.1919, "prev_day_close": 0.495000004768372}, {"option": "META270115C00260000", "bid": 332.65, "bid_size": 1.0, "ask": 340.35, "ask_size": 1.0, "iv": 0.617, "open_interest": 60.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0744, "theta": 0.0, "rho": 1.1611, "theo": 335.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 282.0, "last_trade_time": "2026-07-30T09:35:52", "percent_change": 0.0, "prev_day_close": 298.149993896484}, {"option": "META270115P00260000", "bid": 0.33, "bid_size": 19.0, "ask": 0.52, "ask_size": 23.0, "iv": 0.5316, "open_interest": 208.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0748, "theta": -0.0115, "rho": -0.0189, "theo": 0.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-07-30T11:42:40", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "META270115C00270000", "bid": 323.0, "bid_size": 1.0, "ask": 330.7, "ask_size": 1.0, "iv": 0.6002, "open_interest": 284.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.0859, "theta": 0.0, "rho": 1.2029, "theo": 325.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 274.0, "last_trade_time": "2026-07-30T11:12:54", "percent_change": 0.0, "prev_day_close": 288.625}, {"option": "META270115P00270000", "bid": 0.48, "bid_size": 15.0, "ask": 0.73, "ask_size": 85.0, "iv": 0.5331, "open_interest": 1007.0, "volume": 1.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.0864, "theta": -0.0131, "rho": -0.0222, "theo": 0.5793, "change": -0.175, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T11:53:38", "percent_change": -24.4755, "prev_day_close": 0.715000003576279}, {"option": "META270115C00280000", "bid": 313.3, "bid_size": 1.0, "ask": 321.0, "ask_size": 1.0, "iv": 0.5817, "open_interest": 54.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0001, "vega": 0.0995, "theta": 0.0, "rho": 1.244, "theo": 316.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.25, "last_trade_time": "2026-07-01T14:11:49", "percent_change": 0.0, "prev_day_close": 278.899993896484}, {"option": "META270115P00280000", "bid": 0.58, "bid_size": 17.0, "ask": 0.86, "ask_size": 53.0, "iv": 0.5233, "open_interest": 325.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0001, "vega": 0.1003, "theta": -0.0148, "rho": -0.0262, "theo": 0.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-07-31T14:54:37", "percent_change": 0.0, "prev_day_close": 0.860000014305115}, {"option": "META270115C00290000", "bid": 303.35, "bid_size": 1.0, "ask": 311.35, "ask_size": 1.0, "iv": 0.5706, "open_interest": 168.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.1153, "theta": 0.0, "rho": 1.2842, "theo": 306.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.0, "last_trade_time": "2026-07-30T10:58:56", "percent_change": 0.0, "prev_day_close": 268.574996948242}, {"option": "META270115P00290000", "bid": 0.71, "bid_size": 5.0, "ask": 0.99, "ask_size": 20.0, "iv": 0.5129, "open_interest": 331.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0001, "vega": 0.116, "theta": -0.0169, "rho": -0.031, "theo": 0.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-07-31T13:51:40", "percent_change": 0.0, "prev_day_close": 1.0450000166893}, {"option": "META270115C00300000", "bid": 294.0, "bid_size": 1.0, "ask": 301.7, "ask_size": 1.0, "iv": 0.5506, "open_interest": 360.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0002, "vega": 0.1332, "theta": 0.0, "rho": 1.3236, "theo": 296.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.41, "last_trade_time": "2026-07-30T15:55:03", "percent_change": 0.0, "prev_day_close": 259.925003051758}, {"option": "META270115P00300000", "bid": 0.85, "bid_size": 25.0, "ask": 0.99, "ask_size": 16.0, "iv": 0.4967, "open_interest": 1221.0, "volume": 24.0, "delta": -0.0129, "gamma": 0.0002, "vega": 0.1342, "theta": -0.0192, "rho": -0.0368, "theo": 0.96, "change": -0.415, "open": 0.99, "high": 0.99, "low": 0.88, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T14:43:19", "percent_change": -31.8008, "prev_day_close": 1.30500000715256}, {"option": "META270115C00310000", "bid": 284.55, "bid_size": 5.0, "ask": 291.75, "ask_size": 5.0, "iv": 0.5397, "open_interest": 22.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0002, "vega": 0.1541, "theta": 0.0, "rho": 1.3618, "theo": 287.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.5, "last_trade_time": "2026-07-30T14:48:10", "percent_change": 0.0, "prev_day_close": 250.075004577637}, {"option": "META270115P00310000", "bid": 0.95, "bid_size": 92.0, "ask": 1.33, "ask_size": 94.0, "iv": 0.4914, "open_interest": 531.0, "volume": 4.0, "delta": -0.0153, "gamma": 0.0002, "vega": 0.1559, "theta": -0.0219, "rho": -0.0436, "theo": 1.1407, "change": -0.455, "open": 1.2, "high": 1.2, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-08-03T11:24:57", "percent_change": -30.6397, "prev_day_close": 1.48500001430511}, {"option": "META270115C00320000", "bid": 275.0, "bid_size": 1.0, "ask": 282.5, "ask_size": 6.0, "iv": 0.5211, "open_interest": 78.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0002, "vega": 0.1781, "theta": 0.0, "rho": 1.3985, "theo": 277.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.73, "last_trade_time": "2026-07-30T09:58:00", "percent_change": 0.0, "prev_day_close": 240.649993896484}, {"option": "META270115P00320000", "bid": 1.28, "bid_size": 2.0, "ask": 1.41, "ask_size": 12.0, "iv": 0.4827, "open_interest": 817.0, "volume": 28.0, "delta": -0.0181, "gamma": 0.0002, "vega": 0.1792, "theta": -0.025, "rho": -0.0515, "theo": 1.3596, "change": -0.525, "open": 1.33, "high": 1.35, "low": 1.28, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T13:34:47", "percent_change": -28.0, "prev_day_close": 1.875}, {"option": "META270115C00330000", "bid": 265.45, "bid_size": 5.0, "ask": 272.95, "ask_size": 1.0, "iv": 0.515, "open_interest": 64.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0003, "vega": 0.2049, "theta": 0.0, "rho": 1.4339, "theo": 268.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.27, "last_trade_time": "2026-07-29T14:58:35", "percent_change": 0.0, "prev_day_close": 231.224998474121}, {"option": "META270115P00330000", "bid": 1.5, "bid_size": 9.0, "ask": 1.76, "ask_size": 19.0, "iv": 0.4768, "open_interest": 508.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0003, "vega": 0.2065, "theta": -0.0284, "rho": -0.061, "theo": 1.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-07-31T15:03:50", "percent_change": 0.0, "prev_day_close": 2.26999998092651}, {"option": "META270115C00340000", "bid": 256.95, "bid_size": 6.0, "ask": 262.7, "ask_size": 6.0, "iv": 0.5163, "open_interest": 41.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0003, "vega": 0.2357, "theta": 0.0, "rho": 1.4675, "theo": 258.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.84, "last_trade_time": "2026-07-30T15:55:03", "percent_change": 0.0, "prev_day_close": 221.875}, {"option": "META270115P00340000", "bid": 1.76, "bid_size": 27.0, "ask": 1.96, "ask_size": 18.0, "iv": 0.4664, "open_interest": 450.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0003, "vega": 0.2384, "theta": -0.0323, "rho": -0.0722, "theo": 1.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.06, "last_trade_time": "2026-07-30T15:44:49", "percent_change": 0.0, "prev_day_close": 2.66999995708466}, {"option": "META270115C00350000", "bid": 246.55, "bid_size": 6.0, "ask": 253.25, "ask_size": 7.0, "iv": 0.4896, "open_interest": 118.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0004, "vega": 0.27, "theta": -0.0027, "rho": 1.499, "theo": 249.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.73, "last_trade_time": "2026-07-28T10:17:07", "percent_change": 0.0, "prev_day_close": 212.924995422363}, {"option": "META270115P00350000", "bid": 2.3, "bid_size": 2.0, "ask": 2.43, "ask_size": 15.0, "iv": 0.4658, "open_interest": 1443.0, "volume": 17.0, "delta": -0.0298, "gamma": 0.0004, "vega": 0.2716, "theta": -0.0366, "rho": -0.0847, "theo": 2.3035, "change": -1.07, "open": 2.44, "high": 2.44, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-08-03T12:45:30", "percent_change": -33.4375, "prev_day_close": 3.19999992847443}, {"option": "META270115C00360000", "bid": 237.2, "bid_size": 5.0, "ask": 243.9, "ask_size": 6.0, "iv": 0.4813, "open_interest": 68.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0004, "vega": 0.3079, "theta": -0.0087, "rho": 1.5286, "theo": 239.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.92, "last_trade_time": "2026-07-09T12:56:52", "percent_change": 0.0, "prev_day_close": 203.75}, {"option": "META270115P00360000", "bid": 2.56, "bid_size": 19.0, "ask": 2.8, "ask_size": 17.0, "iv": 0.4557, "open_interest": 456.0, "volume": 3.0, "delta": -0.035, "gamma": 0.0004, "vega": 0.3109, "theta": -0.0414, "rho": -0.0996, "theo": 2.7416, "change": -1.05, "open": 2.7, "high": 2.8, "low": 2.7, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T15:58:53", "percent_change": -27.2727, "prev_day_close": 3.85000002384186}, {"option": "META270115C00370000", "bid": 227.9, "bid_size": 95.0, "ask": 234.65, "ask_size": 37.0, "iv": 0.4736, "open_interest": 43.0, "volume": 2.0, "delta": 0.9605, "gamma": 0.0005, "vega": 0.3504, "theta": -0.0152, "rho": 1.5554, "theo": 230.5154, "change": 37.18, "open": 231.91, "high": 231.91, "low": 231.63, "tick": "down", "last_trade_price": 231.63, "last_trade_time": "2026-08-03T15:56:25", "percent_change": 19.1206, "prev_day_close": 194.449996948242}, {"option": "META270115P00370000", "bid": 3.1, "bid_size": 36.0, "ask": 3.45, "ask_size": 38.0, "iv": 0.453, "open_interest": 742.0, "volume": 5.0, "delta": -0.041, "gamma": 0.0005, "vega": 0.3531, "theta": -0.0467, "rho": -0.1165, "theo": 3.2604, "change": -1.525, "open": 3.47, "high": 3.47, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-03T11:44:07", "percent_change": -33.3333, "prev_day_close": 4.57499980926514}, {"option": "META270115C00380000", "bid": 218.7, "bid_size": 31.0, "ask": 225.45, "ask_size": 27.0, "iv": 0.4665, "open_interest": 59.0, "volume": 3.0, "delta": 0.9537, "gamma": 0.0006, "vega": 0.396, "theta": -0.0222, "rho": 1.5797, "theo": 221.3201, "change": 24.43, "open": 205.2, "high": 210.23, "low": 205.2, "tick": "up", "last_trade_price": 210.23, "last_trade_time": "2026-08-03T09:40:44", "percent_change": 13.1485, "prev_day_close": 185.800003051758}, {"option": "META270115P00380000", "bid": 3.65, "bid_size": 19.0, "ask": 4.0, "ask_size": 24.0, "iv": 0.4467, "open_interest": 760.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0006, "vega": 0.3994, "theta": -0.0524, "rho": -0.1361, "theo": 3.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-07-31T15:38:00", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "META270115C00390000", "bid": 209.6, "bid_size": 69.0, "ask": 216.35, "ask_size": 27.0, "iv": 0.46, "open_interest": 129.0, "volume": 1.0, "delta": 0.946, "gamma": 0.0006, "vega": 0.4462, "theta": -0.0296, "rho": 1.601, "theo": 212.2241, "change": 26.5, "open": 203.25, "high": 203.25, "low": 203.25, "tick": "up", "last_trade_price": 203.25, "last_trade_time": "2026-08-03T09:42:52", "percent_change": 14.9929, "prev_day_close": 176.75}, {"option": "META270115P00390000", "bid": 4.4, "bid_size": 6.0, "ask": 4.75, "ask_size": 13.0, "iv": 0.4434, "open_interest": 1067.0, "volume": 2.0, "delta": -0.0556, "gamma": 0.0006, "vega": 0.4518, "theta": -0.0586, "rho": -0.1586, "theo": 4.5747, "change": -1.625, "open": 5.35, "high": 5.35, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T09:46:52", "percent_change": -24.9042, "prev_day_close": 6.52500009536743}, {"option": "META270115C00400000", "bid": 201.45, "bid_size": 107.0, "ask": 206.4, "ask_size": 43.0, "iv": 0.453, "open_interest": 456.0, "volume": 30.0, "delta": 0.9374, "gamma": 0.0007, "vega": 0.5002, "theta": -0.0374, "rho": 1.6188, "theo": 203.2414, "change": 35.275, "open": 186.5, "high": 209.6, "low": 186.5, "tick": "down", "last_trade_price": 202.85, "last_trade_time": "2026-08-03T14:08:22", "percent_change": 21.0503, "prev_day_close": 167.575004577637}, {"option": "META270115P00400000", "bid": 5.2, "bid_size": 19.0, "ask": 5.6, "ask_size": 19.0, "iv": 0.4394, "open_interest": 2519.0, "volume": 70.0, "delta": -0.0644, "gamma": 0.0007, "vega": 0.5036, "theta": -0.0652, "rho": -0.1828, "theo": 5.3985, "change": -2.5, "open": 6.8, "high": 6.8, "low": 5.05, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-08-03T14:43:23", "percent_change": -32.2581, "prev_day_close": 7.75}, {"option": "META270115C00410000", "bid": 192.05, "bid_size": 6.0, "ask": 198.55, "ask_size": 8.0, "iv": 0.452, "open_interest": 123.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0008, "vega": 0.5571, "theta": -0.0457, "rho": 1.6337, "theo": 194.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.0, "last_trade_time": "2026-07-22T14:19:56", "percent_change": 0.0, "prev_day_close": 159.449996948242}, {"option": "META270115P00410000", "bid": 6.2, "bid_size": 8.0, "ask": 6.55, "ask_size": 14.0, "iv": 0.4362, "open_interest": 1139.0, "volume": 19.0, "delta": -0.0743, "gamma": 0.0008, "vega": 0.5626, "theta": -0.0723, "rho": -0.2109, "theo": 6.347, "change": -2.725, "open": 6.9, "high": 6.9, "low": 6.15, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-08-03T15:47:13", "percent_change": -30.0275, "prev_day_close": 9.0750002861023}, {"option": "META270115C00420000", "bid": 183.45, "bid_size": 5.0, "ask": 189.85, "ask_size": 5.0, "iv": 0.4481, "open_interest": 172.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0009, "vega": 0.6182, "theta": -0.0542, "rho": 1.6444, "theo": 185.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.05, "last_trade_time": "2026-07-31T11:48:25", "percent_change": 0.0, "prev_day_close": 150.800003051758}, {"option": "META270115P00420000", "bid": 7.2, "bid_size": 32.0, "ask": 7.65, "ask_size": 36.0, "iv": 0.4321, "open_interest": 1991.0, "volume": 5.0, "delta": -0.0853, "gamma": 0.0009, "vega": 0.6233, "theta": -0.0797, "rho": -0.2414, "theo": 7.441, "change": -3.345, "open": 7.48, "high": 7.5, "low": 7.1, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-08-03T14:23:17", "percent_change": -31.3349, "prev_day_close": 10.6749997138977}, {"option": "META270115C00430000", "bid": 174.75, "bid_size": 10.0, "ask": 181.3, "ask_size": 6.0, "iv": 0.4428, "open_interest": 110.0, "volume": 0.0, "delta": 0.905, "gamma": 0.001, "vega": 0.681, "theta": -0.0631, "rho": 1.6517, "theo": 177.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.1, "last_trade_time": "2026-07-30T09:45:33", "percent_change": 0.0, "prev_day_close": 143.450004577637}, {"option": "META270115P00430000", "bid": 8.45, "bid_size": 21.0, "ask": 8.9, "ask_size": 19.0, "iv": 0.4291, "open_interest": 2756.0, "volume": 18.0, "delta": -0.0974, "gamma": 0.001, "vega": 0.6872, "theta": -0.0874, "rho": -0.2757, "theo": 8.6851, "change": -3.995, "open": 9.59, "high": 9.59, "low": 8.19, "tick": "up", "last_trade_price": 8.43, "last_trade_time": "2026-08-03T13:31:58", "percent_change": -32.1529, "prev_day_close": 12.4249997138977}, {"option": "META270115C00440000", "bid": 167.1, "bid_size": 25.0, "ask": 171.3, "ask_size": 36.0, "iv": 0.4332, "open_interest": 163.0, "volume": 12.0, "delta": 0.8919, "gamma": 0.0011, "vega": 0.7468, "theta": -0.0722, "rho": 1.655, "theo": 168.6974, "change": 36.0, "open": 165.7, "high": 171.65, "low": 165.7, "tick": "up", "last_trade_price": 171.65, "last_trade_time": "2026-08-03T15:16:04", "percent_change": 26.5389, "prev_day_close": 135.650001525879}, {"option": "META270115P00440000", "bid": 9.9, "bid_size": 4.0, "ask": 10.3, "ask_size": 15.0, "iv": 0.4264, "open_interest": 2344.0, "volume": 27.0, "delta": -0.1107, "gamma": 0.0011, "vega": 0.7556, "theta": -0.0954, "rho": -0.3132, "theo": 10.1014, "change": -4.35, "open": 11.2, "high": 11.25, "low": 9.72, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T15:59:30", "percent_change": -30.1038, "prev_day_close": 14.4499998092651}, {"option": "META270115C00450000", "bid": 159.05, "bid_size": 17.0, "ask": 163.05, "ask_size": 17.0, "iv": 0.431, "open_interest": 274.0, "volume": 7.0, "delta": 0.8777, "gamma": 0.0012, "vega": 0.8142, "theta": -0.0815, "rho": 1.654, "theo": 160.4768, "change": 35.57, "open": 149.87, "high": 165.88, "low": 149.87, "tick": "down", "last_trade_price": 163.37, "last_trade_time": "2026-08-03T15:16:04", "percent_change": 27.8326, "prev_day_close": 127.799999237061}, {"option": "META270115P00450000", "bid": 11.45, "bid_size": 18.0, "ask": 11.95, "ask_size": 37.0, "iv": 0.4239, "open_interest": 7364.0, "volume": 640.0, "delta": -0.1252, "gamma": 0.0012, "vega": 0.8202, "theta": -0.1036, "rho": -0.352, "theo": 11.7003, "change": -4.92, "open": 14.93, "high": 14.93, "low": 11.0, "tick": "down", "last_trade_price": 11.68, "last_trade_time": "2026-08-03T15:59:30", "percent_change": -29.6386, "prev_day_close": 16.6000003814697}, {"option": "META270115C00460000", "bid": 150.1, "bid_size": 32.0, "ask": 155.05, "ask_size": 18.0, "iv": 0.4231, "open_interest": 133.0, "volume": 1.0, "delta": 0.8623, "gamma": 0.0013, "vega": 0.8818, "theta": -0.0909, "rho": 1.6496, "theo": 152.4474, "change": 29.075, "open": 150.0, "high": 150.0, "low": 150.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-08-03T10:56:36", "percent_change": 24.0438, "prev_day_close": 120.925003051758}, {"option": "META270115P00460000", "bid": 13.15, "bid_size": 67.0, "ask": 13.75, "ask_size": 18.0, "iv": 0.4212, "open_interest": 3000.0, "volume": 65.0, "delta": -0.1408, "gamma": 0.0013, "vega": 0.8904, "theta": -0.1119, "rho": -0.3968, "theo": 13.4916, "change": -5.9, "open": 13.52, "high": 13.65, "low": 12.8, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-08-03T14:54:02", "percent_change": -30.8901, "prev_day_close": 19.1000003814697}, {"option": "META270115C00470000", "bid": 142.4, "bid_size": 92.0, "ask": 147.2, "ask_size": 36.0, "iv": 0.4214, "open_interest": 103.0, "volume": 1.0, "delta": 0.8458, "gamma": 0.0014, "vega": 0.9509, "theta": -0.1002, "rho": 1.6402, "theo": 144.6222, "change": 34.925, "open": 148.55, "high": 148.55, "low": 148.55, "tick": "up", "last_trade_price": 148.55, "last_trade_time": "2026-08-03T12:25:44", "percent_change": 30.7371, "prev_day_close": 113.625}, {"option": "META270115P00470000", "bid": 15.15, "bid_size": 46.0, "ask": 15.75, "ask_size": 25.0, "iv": 0.419, "open_interest": 2005.0, "volume": 95.0, "delta": -0.1577, "gamma": 0.0015, "vega": 0.9588, "theta": -0.1202, "rho": -0.4418, "theo": 15.4986, "change": -6.35, "open": 17.25, "high": 17.25, "low": 14.65, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T14:24:52", "percent_change": -29.0618, "prev_day_close": 21.8499994277954}, {"option": "META270115C00480000", "bid": 134.75, "bid_size": 5.0, "ask": 139.6, "ask_size": 6.0, "iv": 0.4193, "open_interest": 226.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0015, "vega": 1.0183, "theta": -0.1095, "rho": 1.6276, "theo": 137.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.68, "last_trade_time": "2026-07-31T12:01:11", "percent_change": 0.0, "prev_day_close": 106.850002288818}, {"option": "META270115P00480000", "bid": 17.3, "bid_size": 44.0, "ask": 17.95, "ask_size": 30.0, "iv": 0.4168, "open_interest": 2532.0, "volume": 128.0, "delta": -0.1757, "gamma": 0.0016, "vega": 1.0273, "theta": -0.1284, "rho": -0.4911, "theo": 17.7173, "change": -7.3, "open": 19.8, "high": 19.8, "low": 16.84, "tick": "no_change", "last_trade_price": 17.45, "last_trade_time": "2026-08-03T15:36:42", "percent_change": -29.4949, "prev_day_close": 24.75}, {"option": "META270115C00490000", "bid": 128.3, "bid_size": 17.0, "ask": 132.2, "ask_size": 18.0, "iv": 0.4217, "open_interest": 358.0, "volume": 5.0, "delta": 0.8096, "gamma": 0.0016, "vega": 1.0851, "theta": -0.1185, "rho": 1.6108, "theo": 129.629, "change": 28.1, "open": 123.8, "high": 128.0, "low": 123.8, "tick": "up", "last_trade_price": 128.0, "last_trade_time": "2026-08-03T10:47:45", "percent_change": 28.1281, "prev_day_close": 99.9000015258789}, {"option": "META270115P00490000", "bid": 19.75, "bid_size": 40.0, "ask": 20.45, "ask_size": 29.0, "iv": 0.4153, "open_interest": 3005.0, "volume": 68.0, "delta": -0.1948, "gamma": 0.0017, "vega": 1.0968, "theta": -0.1364, "rho": -0.5432, "theo": 20.1725, "change": -8.175, "open": 24.65, "high": 24.65, "low": 19.1, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-08-03T15:49:04", "percent_change": -29.1184, "prev_day_close": 28.0749998092651}, {"option": "META270115C00500000", "bid": 120.15, "bid_size": 33.0, "ask": 124.3, "ask_size": 27.0, "iv": 0.4122, "open_interest": 1920.0, "volume": 70.0, "delta": 0.79, "gamma": 0.0018, "vega": 1.1502, "theta": -0.1273, "rho": 1.5897, "theo": 122.4811, "change": 30.8, "open": 100.0, "high": 127.45, "low": 100.0, "tick": "down", "last_trade_price": 124.55, "last_trade_time": "2026-08-03T15:06:07", "percent_change": 32.8533, "prev_day_close": 93.75}, {"option": "META270115P00500000", "bid": 22.4, "bid_size": 39.0, "ask": 23.1, "ask_size": 19.0, "iv": 0.4134, "open_interest": 7417.0, "volume": 95.0, "delta": -0.2149, "gamma": 0.0018, "vega": 1.1582, "theta": -0.1442, "rho": -0.5951, "theo": 22.8682, "change": -9.12, "open": 28.5, "high": 28.5, "low": 21.89, "tick": "down", "last_trade_price": 22.48, "last_trade_time": "2026-08-03T15:50:40", "percent_change": -28.8608, "prev_day_close": 31.6000003814697}, {"option": "META270115C00510000", "bid": 114.2, "bid_size": 36.0, "ask": 118.2, "ask_size": 36.0, "iv": 0.4182, "open_interest": 169.0, "volume": 2.0, "delta": 0.7694, "gamma": 0.0019, "vega": 1.2117, "theta": -0.1357, "rho": 1.5661, "theo": 115.5756, "change": 30.3, "open": 117.74, "high": 117.75, "low": 117.74, "tick": "up", "last_trade_price": 117.75, "last_trade_time": "2026-08-03T15:41:17", "percent_change": 34.6484, "prev_day_close": 87.4500007629394}, {"option": "META270115P00510000", "bid": 25.35, "bid_size": 86.0, "ask": 26.15, "ask_size": 18.0, "iv": 0.4126, "open_interest": 4820.0, "volume": 68.0, "delta": -0.236, "gamma": 0.0019, "vega": 1.2211, "theta": -0.1517, "rho": -0.6528, "theo": 25.8073, "change": -10.375, "open": 29.38, "high": 29.38, "low": 24.34, "tick": "no_change", "last_trade_price": 25.1, "last_trade_time": "2026-08-03T12:48:56", "percent_change": -29.2459, "prev_day_close": 35.4749984741211}, {"option": "META270115C00520000", "bid": 107.35, "bid_size": 35.0, "ask": 111.55, "ask_size": 27.0, "iv": 0.416, "open_interest": 426.0, "volume": 8.0, "delta": 0.7481, "gamma": 0.002, "vega": 1.2708, "theta": -0.1436, "rho": 1.5379, "theo": 108.9191, "change": 28.25, "open": 95.0, "high": 110.35, "low": 95.0, "tick": "down", "last_trade_price": 109.5, "last_trade_time": "2026-08-03T13:49:40", "percent_change": 34.7692, "prev_day_close": 81.25}, {"option": "META270115P00520000", "bid": 28.55, "bid_size": 41.0, "ask": 29.4, "ask_size": 25.0, "iv": 0.4115, "open_interest": 3583.0, "volume": 65.0, "delta": -0.2579, "gamma": 0.002, "vega": 1.2804, "theta": -0.1587, "rho": -0.707, "theo": 29.0138, "change": -11.23, "open": 31.92, "high": 31.92, "low": 27.7, "tick": "down", "last_trade_price": 28.37, "last_trade_time": "2026-08-03T15:37:29", "percent_change": -28.3586, "prev_day_close": 39.6000003814697}, {"option": "META270115C00530000", "bid": 101.05, "bid_size": 61.0, "ask": 105.1, "ask_size": 47.0, "iv": 0.415, "open_interest": 685.0, "volume": 83.0, "delta": 0.726, "gamma": 0.002, "vega": 1.3255, "theta": -0.151, "rho": 1.5071, "theo": 102.5198, "change": 29.885, "open": 89.18, "high": 107.5, "low": 89.18, "tick": "up", "last_trade_price": 105.26, "last_trade_time": "2026-08-03T15:32:44", "percent_change": 39.6484, "prev_day_close": 75.375}, {"option": "META270115P00530000", "bid": 31.95, "bid_size": 60.0, "ask": 32.85, "ask_size": 40.0, "iv": 0.4102, "open_interest": 2485.0, "volume": 127.0, "delta": -0.2806, "gamma": 0.0021, "vega": 1.334, "theta": -0.1652, "rho": -0.768, "theo": 32.4716, "change": -12.43, "open": 35.92, "high": 35.92, "low": 30.79, "tick": "up", "last_trade_price": 31.87, "last_trade_time": "2026-08-03T15:19:52", "percent_change": -28.0587, "prev_day_close": 44.3000011444092}, {"option": "META270115C00540000", "bid": 94.25, "bid_size": 43.0, "ask": 97.75, "ask_size": 27.0, "iv": 0.4071, "open_interest": 821.0, "volume": 65.0, "delta": 0.7033, "gamma": 0.0021, "vega": 1.3755, "theta": -0.1579, "rho": 1.4739, "theo": 96.3778, "change": 27.35, "open": 74.6, "high": 101.3, "low": 74.6, "tick": "up", "last_trade_price": 98.2, "last_trade_time": "2026-08-03T15:25:14", "percent_change": 38.6027, "prev_day_close": 70.8499984741211}, {"option": "META270115P00540000", "bid": 35.75, "bid_size": 46.0, "ask": 36.6, "ask_size": 17.0, "iv": 0.4096, "open_interest": 2107.0, "volume": 22.0, "delta": -0.304, "gamma": 0.0022, "vega": 1.3857, "theta": -0.1712, "rho": -0.8254, "theo": 36.1994, "change": -13.435, "open": 38.0, "high": 38.0, "low": 34.6, "tick": "up", "last_trade_price": 35.44, "last_trade_time": "2026-08-03T12:08:00", "percent_change": -27.4885, "prev_day_close": 48.875}, {"option": "META270115C00550000", "bid": 88.95, "bid_size": 62.0, "ask": 91.9, "ask_size": 21.0, "iv": 0.4085, "open_interest": 1881.0, "volume": 182.0, "delta": 0.6802, "gamma": 0.0022, "vega": 1.4213, "theta": -0.1641, "rho": 1.4368, "theo": 90.4987, "change": 24.825, "open": 71.0, "high": 95.36, "low": 70.65, "tick": "down", "last_trade_price": 90.75, "last_trade_time": "2026-08-03T15:55:05", "percent_change": 37.6564, "prev_day_close": 65.9249992370606}, {"option": "META270115P00550000", "bid": 39.7, "bid_size": 42.0, "ask": 40.65, "ask_size": 22.0, "iv": 0.409, "open_interest": 7285.0, "volume": 327.0, "delta": -0.3278, "gamma": 0.0023, "vega": 1.428, "theta": -0.1766, "rho": -0.8837, "theo": 40.175, "change": -14.425, "open": 52.5, "high": 52.5, "low": 38.3, "tick": "down", "last_trade_price": 39.35, "last_trade_time": "2026-08-03T15:40:59", "percent_change": -26.8247, "prev_day_close": 53.7749996185303}, {"option": "META270115C00560000", "bid": 83.3, "bid_size": 46.0, "ask": 87.1, "ask_size": 30.0, "iv": 0.4104, "open_interest": 1155.0, "volume": 47.0, "delta": 0.6566, "gamma": 0.0023, "vega": 1.4612, "theta": -0.1696, "rho": 1.3986, "theo": 84.8839, "change": 25.3, "open": 74.02, "high": 87.7, "low": 74.0, "tick": "no_change", "last_trade_price": 86.25, "last_trade_time": "2026-08-03T15:51:46", "percent_change": 41.5094, "prev_day_close": 60.9500007629394}, {"option": "META270115P00560000", "bid": 43.8, "bid_size": 51.0, "ask": 44.9, "ask_size": 38.0, "iv": 0.4077, "open_interest": 2665.0, "volume": 37.0, "delta": -0.3521, "gamma": 0.0024, "vega": 1.4675, "theta": -0.1813, "rho": -0.9428, "theo": 44.4374, "change": -15.575, "open": 54.57, "high": 54.93, "low": 42.61, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-08-03T15:46:24", "percent_change": -26.3202, "prev_day_close": 59.1750011444092}, {"option": "META270115C00570000", "bid": 77.9, "bid_size": 27.0, "ask": 80.65, "ask_size": 17.0, "iv": 0.406, "open_interest": 917.0, "volume": 76.0, "delta": 0.6327, "gamma": 0.0023, "vega": 1.4957, "theta": -0.1744, "rho": 1.3582, "theo": 79.5301, "change": 23.475, "open": 65.3, "high": 84.0, "low": 65.3, "tick": "down", "last_trade_price": 80.45, "last_trade_time": "2026-08-03T15:13:02", "percent_change": 41.2023, "prev_day_close": 56.9750003814697}, {"option": "META270115P00570000", "bid": 48.45, "bid_size": 32.0, "ask": 49.45, "ask_size": 9.0, "iv": 0.4076, "open_interest": 4806.0, "volume": 122.0, "delta": -0.3769, "gamma": 0.0024, "vega": 1.501, "theta": -0.1853, "rho": -1.0008, "theo": 48.9823, "change": -15.55, "open": 53.43, "high": 53.43, "low": 47.67, "tick": "up", "last_trade_price": 49.1, "last_trade_time": "2026-08-03T13:56:00", "percent_change": -24.0526, "prev_day_close": 64.6500015258789}, {"option": "META270115C00580000", "bid": 73.55, "bid_size": 47.0, "ask": 75.6, "ask_size": 36.0, "iv": 0.4081, "open_interest": 1317.0, "volume": 89.0, "delta": 0.6087, "gamma": 0.0024, "vega": 1.5246, "theta": -0.1785, "rho": 1.3151, "theo": 74.4398, "change": 21.58, "open": 61.07, "high": 77.0, "low": 61.07, "tick": "down", "last_trade_price": 74.58, "last_trade_time": "2026-08-03T15:55:56", "percent_change": 40.717, "prev_day_close": 53.0}, {"option": "META270115P00580000", "bid": 53.2, "bid_size": 40.0, "ask": 54.25, "ask_size": 26.0, "iv": 0.4064, "open_interest": 2591.0, "volume": 44.0, "delta": -0.4021, "gamma": 0.0025, "vega": 1.5266, "theta": -0.1887, "rho": -1.0546, "theo": 53.8384, "change": -17.05, "open": 63.1, "high": 63.1, "low": 51.73, "tick": "up", "last_trade_price": 53.45, "last_trade_time": "2026-08-03T15:53:50", "percent_change": -24.1844, "prev_day_close": 70.5}, {"option": "META270115C00590000", "bid": 68.55, "bid_size": 86.0, "ask": 71.2, "ask_size": 86.0, "iv": 0.4085, "open_interest": 1329.0, "volume": 666.0, "delta": 0.5847, "gamma": 0.0024, "vega": 1.5475, "theta": -0.1819, "rho": 1.2722, "theo": 69.6086, "change": 21.51, "open": 58.0, "high": 74.0, "low": 58.0, "tick": "down", "last_trade_price": 70.31, "last_trade_time": "2026-08-03T15:54:09", "percent_change": 44.0779, "prev_day_close": 48.8000011444092}, {"option": "META270115P00590000", "bid": 58.3, "bid_size": 39.0, "ask": 59.4, "ask_size": 44.0, "iv": 0.4064, "open_interest": 1803.0, "volume": 157.0, "delta": -0.4272, "gamma": 0.0025, "vega": 1.5474, "theta": -0.1913, "rho": -1.1143, "theo": 58.9174, "change": -19.275, "open": 62.3, "high": 62.3, "low": 56.48, "tick": "up", "last_trade_price": 57.65, "last_trade_time": "2026-08-03T15:33:20", "percent_change": -25.0569, "prev_day_close": 76.9249992370606}, {"option": "META270115C00600000", "bid": 64.2, "bid_size": 81.0, "ask": 66.0, "ask_size": 58.0, "iv": 0.407, "open_interest": 6112.0, "volume": 1123.0, "delta": 0.5607, "gamma": 0.0024, "vega": 1.5646, "theta": -0.1845, "rho": 1.2275, "theo": 65.0303, "change": 19.325, "open": 50.0, "high": 69.22, "low": 49.28, "tick": "down", "last_trade_price": 64.45, "last_trade_time": "2026-08-03T15:59:04", "percent_change": 42.8255, "prev_day_close": 45.125}, {"option": "META270115P00600000", "bid": 63.6, "bid_size": 36.0, "ask": 64.75, "ask_size": 27.0, "iv": 0.4059, "open_interest": 6166.0, "volume": 148.0, "delta": -0.4522, "gamma": 0.0026, "vega": 1.5604, "theta": -0.1932, "rho": -1.1599, "theo": 64.274, "change": -19.075, "open": 77.0, "high": 77.0, "low": 61.7, "tick": "up", "last_trade_price": 63.8, "last_trade_time": "2026-08-03T15:56:38", "percent_change": -23.0166, "prev_day_close": 82.875}, {"option": "META270115C00610000", "bid": 60.35, "bid_size": 38.0, "ask": 61.4, "ask_size": 37.0, "iv": 0.4074, "open_interest": 1509.0, "volume": 321.0, "delta": 0.5368, "gamma": 0.0025, "vega": 1.576, "theta": -0.1864, "rho": 1.1815, "theo": 60.704, "change": 18.97, "open": 47.05, "high": 63.73, "low": 47.05, "tick": "up", "last_trade_price": 61.22, "last_trade_time": "2026-08-03T15:57:00", "percent_change": 44.8994, "prev_day_close": 42.25}, {"option": "META270115P00610000", "bid": 69.1, "bid_size": 27.0, "ask": 70.45, "ask_size": 27.0, "iv": 0.4059, "open_interest": 1649.0, "volume": 5.0, "delta": -0.477, "gamma": 0.0026, "vega": 1.569, "theta": -0.1944, "rho": -1.2119, "theo": 69.8398, "change": -21.4, "open": 68.0, "high": 68.15, "low": 68.0, "tick": "up", "last_trade_price": 68.15, "last_trade_time": "2026-08-03T11:42:09", "percent_change": -23.8973, "prev_day_close": 89.5499992370606}, {"option": "META270115C00620000", "bid": 56.2, "bid_size": 39.0, "ask": 57.3, "ask_size": 22.0, "iv": 0.407, "open_interest": 2069.0, "volume": 141.0, "delta": 0.5133, "gamma": 0.0025, "vega": 1.5818, "theta": -0.1876, "rho": 1.1364, "theo": 56.6213, "change": 19.995, "open": 42.32, "high": 58.9, "low": 42.32, "tick": "up", "last_trade_price": 58.72, "last_trade_time": "2026-08-03T15:41:30", "percent_change": 51.6333, "prev_day_close": 38.7250003814697}, {"option": "META270115P00620000", "bid": 75.1, "bid_size": 36.0, "ask": 76.35, "ask_size": 40.0, "iv": 0.4064, "open_interest": 2184.0, "volume": 29.0, "delta": -0.5017, "gamma": 0.0026, "vega": 1.5711, "theta": -0.1949, "rho": -1.2654, "theo": 75.6981, "change": -20.875, "open": 87.08, "high": 87.08, "low": 72.92, "tick": "up", "last_trade_price": 75.65, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -21.6265, "prev_day_close": 96.5250015258789}, {"option": "META270115C00630000", "bid": 52.35, "bid_size": 41.0, "ask": 53.65, "ask_size": 61.0, "iv": 0.4062, "open_interest": 3096.0, "volume": 132.0, "delta": 0.49, "gamma": 0.0025, "vega": 1.582, "theta": -0.1881, "rho": 1.0905, "theo": 52.7737, "change": 16.675, "open": 42.84, "high": 56.4, "low": 42.84, "tick": "up", "last_trade_price": 52.95, "last_trade_time": "2026-08-03T15:58:23", "percent_change": 45.9683, "prev_day_close": 36.2749996185303}, {"option": "META270115P00630000", "bid": 81.1, "bid_size": 28.0, "ask": 82.5, "ask_size": 31.0, "iv": 0.4057, "open_interest": 2517.0, "volume": 1.0, "delta": -0.5265, "gamma": 0.0026, "vega": 1.5638, "theta": -0.1946, "rho": -1.2994, "theo": 81.8701, "change": -19.825, "open": 84.0, "high": 84.0, "low": 84.0, "tick": "down", "last_trade_price": 84.0, "last_trade_time": "2026-08-03T09:50:44", "percent_change": -19.0946, "prev_day_close": 103.825000762939}, {"option": "META270115C00640000", "bid": 48.8, "bid_size": 21.0, "ask": 49.85, "ask_size": 17.0, "iv": 0.4073, "open_interest": 1532.0, "volume": 92.0, "delta": 0.4672, "gamma": 0.0025, "vega": 1.577, "theta": -0.1879, "rho": 1.044, "theo": 49.1573, "change": 15.625, "open": 38.2, "high": 52.46, "low": 38.0, "tick": "down", "last_trade_price": 49.25, "last_trade_time": "2026-08-03T15:58:12", "percent_change": 46.4684, "prev_day_close": 33.625}, {"option": "META270115P00640000", "bid": 87.3, "bid_size": 27.0, "ask": 88.85, "ask_size": 17.0, "iv": 0.4056, "open_interest": 1972.0, "volume": 1.0, "delta": -0.5504, "gamma": 0.0026, "vega": 1.5562, "theta": -0.1938, "rho": -1.3408, "theo": 88.174, "change": -23.63, "open": 87.12, "high": 87.12, "low": 87.12, "tick": "down", "last_trade_price": 87.12, "last_trade_time": "2026-08-03T12:02:17", "percent_change": -21.3363, "prev_day_close": 110.75}, {"option": "META270115C00650000", "bid": 45.4, "bid_size": 67.0, "ask": 46.4, "ask_size": 21.0, "iv": 0.4072, "open_interest": 4773.0, "volume": 1629.0, "delta": 0.4449, "gamma": 0.0024, "vega": 1.5675, "theta": -0.1872, "rho": 0.9991, "theo": 45.7621, "change": 15.25, "open": 33.75, "high": 49.45, "low": 33.75, "tick": "no_change", "last_trade_price": 45.9, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 49.7553, "prev_day_close": 30.6499996185303}, {"option": "META270115P00650000", "bid": 93.4, "bid_size": 32.0, "ask": 95.3, "ask_size": 30.0, "iv": 0.4034, "open_interest": 2866.0, "volume": 54.0, "delta": -0.5743, "gamma": 0.0026, "vega": 1.5397, "theta": -0.1924, "rho": -1.3844, "theo": 94.814, "change": -26.655, "open": 110.0, "high": 110.0, "low": 91.57, "tick": "down", "last_trade_price": 91.57, "last_trade_time": "2026-08-03T12:26:06", "percent_change": -22.546, "prev_day_close": 118.224998474121}, {"option": "META270115C00660000", "bid": 42.2, "bid_size": 43.0, "ask": 43.2, "ask_size": 23.0, "iv": 0.4074, "open_interest": 3086.0, "volume": 279.0, "delta": 0.4231, "gamma": 0.0024, "vega": 1.5534, "theta": -0.1858, "rho": 0.9544, "theo": 42.5774, "change": 14.22, "open": 33.4, "high": 46.0, "low": 33.4, "tick": "up", "last_trade_price": 42.72, "last_trade_time": "2026-08-03T14:24:01", "percent_change": 49.8947, "prev_day_close": 28.5}, {"option": "META270115P00660000", "bid": 99.7, "bid_size": 38.0, "ask": 102.75, "ask_size": 37.0, "iv": 0.4043, "open_interest": 1461.0, "volume": 5.0, "delta": -0.5972, "gamma": 0.0026, "vega": 1.5167, "theta": -0.1904, "rho": -1.4078, "theo": 101.5714, "change": -24.735, "open": 102.1, "high": 102.1, "low": 99.25, "tick": "up", "last_trade_price": 101.79, "last_trade_time": "2026-08-03T14:17:03", "percent_change": -19.5495, "prev_day_close": 126.524997711182}, {"option": "META270115C00670000", "bid": 39.25, "bid_size": 26.0, "ask": 40.2, "ask_size": 32.0, "iv": 0.4077, "open_interest": 2521.0, "volume": 65.0, "delta": 0.402, "gamma": 0.0024, "vega": 1.5347, "theta": -0.184, "rho": 0.9095, "theo": 39.5974, "change": 14.59, "open": 36.0, "high": 42.67, "low": 35.6, "tick": "up", "last_trade_price": 41.19, "last_trade_time": "2026-08-03T14:57:21", "percent_change": 54.8496, "prev_day_close": 26.5999994277954}, {"option": "META270115P00670000", "bid": 106.4, "bid_size": 27.0, "ask": 109.8, "ask_size": 18.0, "iv": 0.4034, "open_interest": 2261.0, "volume": 11.0, "delta": -0.6198, "gamma": 0.0026, "vega": 1.4947, "theta": -0.1879, "rho": -1.432, "theo": 108.6068, "change": -26.61, "open": 107.94, "high": 107.94, "low": 107.94, "tick": "down", "last_trade_price": 107.94, "last_trade_time": "2026-08-03T11:03:02", "percent_change": -19.777, "prev_day_close": 134.550003051758}, {"option": "META270115C00680000", "bid": 36.5, "bid_size": 41.0, "ask": 37.3, "ask_size": 12.0, "iv": 0.4078, "open_interest": 2101.0, "volume": 441.0, "delta": 0.3815, "gamma": 0.0024, "vega": 1.5127, "theta": -0.1817, "rho": 0.8665, "theo": 36.8126, "change": 13.0, "open": 29.75, "high": 39.55, "low": 29.75, "tick": "down", "last_trade_price": 37.65, "last_trade_time": "2026-08-03T15:49:14", "percent_change": 52.7383, "prev_day_close": 24.6499996185303}, {"option": "META270115P00680000", "bid": 113.4, "bid_size": 36.0, "ask": 117.95, "ask_size": 36.0, "iv": 0.4061, "open_interest": 823.0, "volume": 0.0, "delta": -0.6418, "gamma": 0.0025, "vega": 1.4632, "theta": -0.1849, "rho": -1.4573, "theo": 115.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.04, "last_trade_time": "2026-07-30T15:52:56", "percent_change": 0.0, "prev_day_close": 141.800003051758}, {"option": "META270115C00690000", "bid": 33.95, "bid_size": 20.0, "ask": 34.7, "ask_size": 23.0, "iv": 0.4084, "open_interest": 1383.0, "volume": 102.0, "delta": 0.3617, "gamma": 0.0023, "vega": 1.4877, "theta": -0.179, "rho": 0.8249, "theo": 34.2109, "change": 12.5, "open": 29.26, "high": 36.52, "low": 29.25, "tick": "up", "last_trade_price": 35.25, "last_trade_time": "2026-08-03T13:45:04", "percent_change": 54.9451, "prev_day_close": 22.75}, {"option": "META270115P00690000", "bid": 120.85, "bid_size": 20.0, "ask": 124.9, "ask_size": 5.0, "iv": 0.4048, "open_interest": 405.0, "volume": 2.0, "delta": -0.6632, "gamma": 0.0025, "vega": 1.4279, "theta": -0.1815, "rho": -1.4799, "theo": 123.2694, "change": -29.275, "open": 122.95, "high": 122.95, "low": 120.95, "tick": "down", "last_trade_price": 120.95, "last_trade_time": "2026-08-03T11:47:15", "percent_change": -19.4874, "prev_day_close": 150.224998474121}, {"option": "META270115C00700000", "bid": 31.5, "bid_size": 36.0, "ask": 32.35, "ask_size": 36.0, "iv": 0.4091, "open_interest": 116571.0, "volume": 1757.0, "delta": 0.3426, "gamma": 0.0023, "vega": 1.4589, "theta": -0.1758, "rho": 0.7833, "theo": 31.7848, "change": 10.95, "open": 23.27, "high": 34.6, "low": 22.0, "tick": "down", "last_trade_price": 31.85, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 52.3923, "prev_day_close": 20.8999996185303}, {"option": "META270115P00700000", "bid": 128.5, "bid_size": 36.0, "ask": 132.6, "ask_size": 18.0, "iv": 0.4055, "open_interest": 2630.0, "volume": 3.0, "delta": -0.6838, "gamma": 0.0025, "vega": 1.3868, "theta": -0.1777, "rho": -1.484, "theo": 130.9026, "change": -28.625, "open": 138.0, "high": 138.0, "low": 130.0, "tick": "down", "last_trade_price": 130.0, "last_trade_time": "2026-08-03T11:56:42", "percent_change": -18.0457, "prev_day_close": 158.625}, {"option": "META270115C00710000", "bid": 29.2, "bid_size": 18.0, "ask": 29.95, "ask_size": 17.0, "iv": 0.409, "open_interest": 2596.0, "volume": 24.0, "delta": 0.3243, "gamma": 0.0022, "vega": 1.4276, "theta": -0.1724, "rho": 0.7433, "theo": 29.5266, "change": 11.125, "open": 25.51, "high": 32.0, "low": 25.51, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-08-03T13:03:22", "percent_change": 57.1245, "prev_day_close": 19.4750003814697}, {"option": "META270115P00710000", "bid": 134.95, "bid_size": 36.0, "ask": 141.75, "ask_size": 18.0, "iv": 0.4058, "open_interest": 821.0, "volume": 0.0, "delta": -0.7039, "gamma": 0.0024, "vega": 1.3502, "theta": -0.1737, "rho": -1.4887, "theo": 138.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 181.6, "last_trade_time": "2026-07-30T12:05:45", "percent_change": 0.0, "prev_day_close": 167.324996948242}, {"option": "META270115C00720000", "bid": 27.1, "bid_size": 37.0, "ask": 27.85, "ask_size": 39.0, "iv": 0.4096, "open_interest": 3397.0, "volume": 76.0, "delta": 0.3067, "gamma": 0.0022, "vega": 1.395, "theta": -0.1687, "rho": 0.7055, "theo": 27.4248, "change": 10.035, "open": 22.95, "high": 29.9, "low": 22.95, "tick": "no_change", "last_trade_price": 28.06, "last_trade_time": "2026-08-03T15:51:46", "percent_change": 55.6727, "prev_day_close": 18.0249996185303}, {"option": "META270115P00720000", "bid": 142.95, "bid_size": 25.0, "ask": 149.8, "ask_size": 33.0, "iv": 0.4096, "open_interest": 869.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.0024, "vega": 1.3072, "theta": -0.1694, "rho": -1.4972, "theo": 146.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.09, "last_trade_time": "2026-07-31T10:12:48", "percent_change": 0.0, "prev_day_close": 176.224998474121}, {"option": "META270115C00730000", "bid": 25.2, "bid_size": 22.0, "ask": 25.95, "ask_size": 27.0, "iv": 0.4106, "open_interest": 2267.0, "volume": 57.0, "delta": 0.2899, "gamma": 0.0021, "vega": 1.3602, "theta": -0.1647, "rho": 0.6685, "theo": 25.4697, "change": 9.04, "open": 21.59, "high": 26.67, "low": 21.59, "tick": "down", "last_trade_price": 25.59, "last_trade_time": "2026-08-03T15:59:19", "percent_change": 54.6224, "prev_day_close": 16.5500001907349}, {"option": "META270115P00730000", "bid": 152.35, "bid_size": 27.0, "ask": 157.35, "ask_size": 27.0, "iv": 0.4102, "open_interest": 524.0, "volume": 3.0, "delta": -0.7417, "gamma": 0.0023, "vega": 1.2559, "theta": -0.1649, "rho": -1.4829, "theo": 154.8031, "change": -33.16, "open": 159.15, "high": 159.4, "low": 152.19, "tick": "down", "last_trade_price": 152.19, "last_trade_time": "2026-08-03T15:41:30", "percent_change": -17.8905, "prev_day_close": 185.349998474121}, {"option": "META270115C00740000", "bid": 23.4, "bid_size": 27.0, "ask": 24.05, "ask_size": 20.0, "iv": 0.4111, "open_interest": 2216.0, "volume": 15.0, "delta": 0.2738, "gamma": 0.002, "vega": 1.3232, "theta": -0.1606, "rho": 0.6324, "theo": 23.6549, "change": 8.265, "open": 19.05, "high": 24.72, "low": 19.0, "tick": "down", "last_trade_price": 23.74, "last_trade_time": "2026-08-03T14:04:04", "percent_change": 53.4087, "prev_day_close": 15.4749999046326}, {"option": "META270115P00740000", "bid": 160.6, "bid_size": 36.0, "ask": 165.65, "ask_size": 36.0, "iv": 0.4108, "open_interest": 292.0, "volume": 2.0, "delta": -0.7595, "gamma": 0.0023, "vega": 1.2088, "theta": -0.1602, "rho": -1.466, "theo": 163.0944, "change": -33.265, "open": 163.02, "high": 163.02, "low": 160.36, "tick": "down", "last_trade_price": 160.36, "last_trade_time": "2026-08-03T15:41:30", "percent_change": -17.1801, "prev_day_close": 193.625}, {"option": "META270115C00750000", "bid": 21.75, "bid_size": 37.0, "ask": 22.25, "ask_size": 18.0, "iv": 0.4115, "open_interest": 245770.0, "volume": 840.0, "delta": 0.2585, "gamma": 0.002, "vega": 1.2855, "theta": -0.1563, "rho": 0.5984, "theo": 21.9719, "change": 7.9, "open": 16.12, "high": 24.45, "low": 15.0, "tick": "up", "last_trade_price": 22.05, "last_trade_time": "2026-08-03T15:59:43", "percent_change": 55.8304, "prev_day_close": 14.1499996185303}, {"option": "META270115P00750000", "bid": 168.85, "bid_size": 36.0, "ask": 174.05, "ask_size": 9.0, "iv": 0.4116, "open_interest": 577.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0022, "vega": 1.1589, "theta": -0.1554, "rho": -1.4606, "theo": 171.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.69, "last_trade_time": "2026-07-30T15:27:00", "percent_change": 0.0, "prev_day_close": 203.324996948242}, {"option": "META270115C00760000", "bid": 20.1, "bid_size": 15.0, "ask": 20.85, "ask_size": 82.0, "iv": 0.4126, "open_interest": 3160.0, "volume": 36.0, "delta": 0.2439, "gamma": 0.0019, "vega": 1.2477, "theta": -0.1519, "rho": 0.5664, "theo": 20.4102, "change": 7.725, "open": 17.9, "high": 21.55, "low": 17.9, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T15:26:44", "percent_change": 58.1921, "prev_day_close": 13.2750000953674}, {"option": "META270115P00760000", "bid": 177.6, "bid_size": 18.0, "ask": 182.15, "ask_size": 7.0, "iv": 0.4102, "open_interest": 546.0, "volume": 33.0, "delta": -0.7932, "gamma": 0.0022, "vega": 1.1082, "theta": -0.1507, "rho": -1.4406, "theo": 180.082, "change": -35.05, "open": 176.75, "high": 176.75, "low": 176.75, "tick": "down", "last_trade_price": 176.75, "last_trade_time": "2026-08-03T15:38:44", "percent_change": -16.5486, "prev_day_close": 211.800003051758}, {"option": "META270115C00770000", "bid": 18.7, "bid_size": 9.0, "ask": 19.35, "ask_size": 32.0, "iv": 0.4135, "open_interest": 4339.0, "volume": 33.0, "delta": 0.2301, "gamma": 0.0018, "vega": 1.2088, "theta": -0.1474, "rho": 0.5352, "theo": 18.9625, "change": 6.4, "open": 15.82, "high": 19.89, "low": 15.82, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-08-03T14:32:21", "percent_change": 52.0325, "prev_day_close": 12.3000001907349}, {"option": "META270115P00770000", "bid": 186.1, "bid_size": 6.0, "ask": 191.45, "ask_size": 6.0, "iv": 0.413, "open_interest": 631.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0021, "vega": 1.0504, "theta": -0.1459, "rho": -1.3925, "theo": 188.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.89, "last_trade_time": "2026-07-30T09:44:16", "percent_change": 0.0, "prev_day_close": 221.300003051758}, {"option": "META270115C00780000", "bid": 17.35, "bid_size": 22.0, "ask": 18.05, "ask_size": 45.0, "iv": 0.4146, "open_interest": 3047.0, "volume": 40.0, "delta": 0.217, "gamma": 0.0018, "vega": 1.169, "theta": -0.1429, "rho": 0.5051, "theo": 17.6228, "change": 6.725, "open": 14.0, "high": 19.0, "low": 14.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-08-03T15:48:05", "percent_change": 59.1209, "prev_day_close": 11.375}, {"option": "META270115P00780000", "bid": 194.9, "bid_size": 6.0, "ask": 200.2, "ask_size": 6.0, "iv": 0.4135, "open_interest": 331.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0021, "vega": 0.9954, "theta": -0.1408, "rho": -1.3529, "theo": 197.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.61, "last_trade_time": "2026-07-27T11:30:53", "percent_change": 0.0, "prev_day_close": 230.799995422363}, {"option": "META270115C00790000", "bid": 16.2, "bid_size": 13.0, "ask": 16.75, "ask_size": 41.0, "iv": 0.4157, "open_interest": 1503.0, "volume": 2.0, "delta": 0.2046, "gamma": 0.0017, "vega": 1.1296, "theta": -0.1383, "rho": 0.477, "theo": 16.3835, "change": 7.15, "open": 17.05, "high": 17.75, "low": 17.05, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-08-03T12:32:02", "percent_change": 67.4528, "prev_day_close": 10.6000003814697}, {"option": "META270115P00790000", "bid": 201.85, "bid_size": 1.0, "ask": 209.3, "ask_size": 1.0, "iv": 0.4141, "open_interest": 242.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.002, "vega": 0.9405, "theta": -0.1359, "rho": -1.3418, "theo": 206.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.75, "last_trade_time": "2026-07-29T15:16:10", "percent_change": 0.0, "prev_day_close": 239.549995422363}, {"option": "META270115C00800000", "bid": 15.0, "bid_size": 37.0, "ask": 15.6, "ask_size": 47.0, "iv": 0.4165, "open_interest": 111636.0, "volume": 580.0, "delta": 0.1928, "gamma": 0.0016, "vega": 1.0911, "theta": -0.1338, "rho": 0.4508, "theo": 15.2362, "change": 5.8, "open": 12.17, "high": 16.7, "low": 10.6, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-08-03T15:51:18", "percent_change": 59.1837, "prev_day_close": 9.80000019073486}, {"option": "META270115P00800000", "bid": 213.05, "bid_size": 27.0, "ask": 217.95, "ask_size": 27.0, "iv": 0.4154, "open_interest": 462.0, "volume": 1.0, "delta": -0.8521, "gamma": 0.002, "vega": 0.8847, "theta": -0.1313, "rho": -1.288, "theo": 215.5423, "change": -33.55, "open": 215.5, "high": 215.5, "low": 215.5, "tick": "down", "last_trade_price": 215.5, "last_trade_time": "2026-08-03T14:18:42", "percent_change": -13.4712, "prev_day_close": 249.049995422363}, {"option": "META270115C00810000", "bid": 14.0, "bid_size": 12.0, "ask": 14.5, "ask_size": 72.0, "iv": 0.4176, "open_interest": 2685.0, "volume": 28.0, "delta": 0.1818, "gamma": 0.0016, "vega": 1.0526, "theta": -0.1293, "rho": 0.4255, "theo": 14.1747, "change": 5.58, "open": 12.8, "high": 14.9, "low": 12.8, "tick": "no_change", "last_trade_price": 14.78, "last_trade_time": "2026-08-03T15:32:55", "percent_change": 60.6522, "prev_day_close": 9.19999980926514}, {"option": "META270115P00810000", "bid": 221.55, "bid_size": 9.0, "ask": 226.8, "ask_size": 6.0, "iv": 0.4106, "open_interest": 223.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0019, "vega": 0.8284, "theta": -0.1266, "rho": -1.2398, "theo": 224.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.47, "last_trade_time": "2026-07-31T10:19:43", "percent_change": 0.0, "prev_day_close": 258.949996948242}, {"option": "META270115C00820000", "bid": 12.95, "bid_size": 34.0, "ask": 13.5, "ask_size": 34.0, "iv": 0.4183, "open_interest": 3223.0, "volume": 58.0, "delta": 0.1713, "gamma": 0.0015, "vega": 1.0138, "theta": -0.1248, "rho": 0.4012, "theo": 13.194, "change": 4.66, "open": 12.0, "high": 14.0, "low": 12.0, "tick": "no_change", "last_trade_price": 13.21, "last_trade_time": "2026-08-03T14:33:40", "percent_change": 54.5029, "prev_day_close": 8.55000019073486}, {"option": "META270115P00820000", "bid": 229.4, "bid_size": 1.0, "ask": 237.1, "ask_size": 1.0, "iv": 0.4151, "open_interest": 78.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.0018, "vega": 0.7656, "theta": -0.1218, "rho": -1.1738, "theo": 233.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.85, "last_trade_time": "2026-07-29T10:10:42", "percent_change": 0.0, "prev_day_close": 268.600006103516}, {"option": "META270115C00830000", "bid": 12.05, "bid_size": 10.0, "ask": 12.6, "ask_size": 20.0, "iv": 0.4196, "open_interest": 2713.0, "volume": 6.0, "delta": 0.1615, "gamma": 0.0015, "vega": 0.9758, "theta": -0.1204, "rho": 0.3785, "theo": 12.2884, "change": 4.275, "open": 10.8, "high": 13.06, "low": 10.8, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-08-03T14:16:36", "percent_change": 53.605, "prev_day_close": 7.97499990463257}, {"option": "META270115P00830000", "bid": 238.7, "bid_size": 1.0, "ask": 246.3, "ask_size": 6.0, "iv": 0.4196, "open_interest": 72.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0018, "vega": 0.7108, "theta": -0.1164, "rho": -1.1184, "theo": 243.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.97, "last_trade_time": "2026-07-17T11:01:26", "percent_change": 0.0, "prev_day_close": 277.975006103516}, {"option": "META270115C00840000", "bid": 11.2, "bid_size": 37.0, "ask": 11.75, "ask_size": 36.0, "iv": 0.4206, "open_interest": 1180.0, "volume": 105.0, "delta": 0.1522, "gamma": 0.0014, "vega": 0.9394, "theta": -0.1161, "rho": 0.3574, "theo": 11.4513, "change": 3.935, "open": 9.24, "high": 11.85, "low": 9.15, "tick": "down", "last_trade_price": 11.36, "last_trade_time": "2026-08-03T15:57:59", "percent_change": 52.9966, "prev_day_close": 7.42499995231628}, {"option": "META270115P00840000", "bid": 248.0, "bid_size": 1.0, "ask": 255.7, "ask_size": 1.0, "iv": 0.409, "open_interest": 111.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0018, "vega": 0.6605, "theta": -0.1119, "rho": -1.03, "theo": 252.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 302.35, "last_trade_time": "2026-07-30T11:14:07", "percent_change": 0.0, "prev_day_close": 287.725006103516}, {"option": "META270115C00850000", "bid": 10.45, "bid_size": 23.0, "ask": 10.95, "ask_size": 23.0, "iv": 0.4219, "open_interest": 4162.0, "volume": 198.0, "delta": 0.1435, "gamma": 0.0014, "vega": 0.9039, "theta": -0.1119, "rho": 0.3375, "theo": 10.6773, "change": 4.275, "open": 7.3, "high": 11.6, "low": 7.3, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-08-03T15:37:54", "percent_change": 62.6374, "prev_day_close": 6.82500004768372}, {"option": "META270115P00850000", "bid": 257.9, "bid_size": 1.0, "ask": 265.0, "ask_size": 6.0, "iv": 0.4087, "open_interest": 111.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0017, "vega": 0.5957, "theta": -0.1065, "rho": -0.9972, "theo": 262.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 312.13, "last_trade_time": "2026-07-30T11:14:07", "percent_change": 0.0, "prev_day_close": 297.474990844727}, {"option": "META270115C00860000", "bid": 9.75, "bid_size": 14.0, "ask": 10.25, "ask_size": 29.0, "iv": 0.4233, "open_interest": 1327.0, "volume": 28.0, "delta": 0.1353, "gamma": 0.0013, "vega": 0.8688, "theta": -0.1078, "rho": 0.3184, "theo": 9.9621, "change": 3.625, "open": 10.5, "high": 10.5, "low": 10.04, "tick": "no_change", "last_trade_price": 10.15, "last_trade_time": "2026-08-03T15:26:34", "percent_change": 55.5556, "prev_day_close": 6.52500009536743}, {"option": "META270115P00860000", "bid": 267.45, "bid_size": 6.0, "ask": 274.35, "ask_size": 5.0, "iv": 0.4088, "open_interest": 31.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.0017, "vega": 0.5486, "theta": -0.1006, "rho": -0.9046, "theo": 271.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 312.0, "last_trade_time": "2026-07-31T14:12:29", "percent_change": 0.0, "prev_day_close": 307.725006103516}, {"option": "META270115C00870000", "bid": 9.1, "bid_size": 9.0, "ask": 9.55, "ask_size": 36.0, "iv": 0.4245, "open_interest": 751.0, "volume": 5.0, "delta": 0.1277, "gamma": 0.0012, "vega": 0.8343, "theta": -0.1038, "rho": 0.3003, "theo": 9.302, "change": 3.255, "open": 9.75, "high": 9.75, "low": 9.38, "tick": "down", "last_trade_price": 9.38, "last_trade_time": "2026-08-03T14:08:22", "percent_change": 53.1429, "prev_day_close": 6.125}, {"option": "META270115P00870000", "bid": 276.9, "bid_size": 6.0, "ask": 283.4, "ask_size": 6.0, "iv": 0.395, "open_interest": 10.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0017, "vega": 0.4928, "theta": -0.0939, "rho": -0.8514, "theo": 281.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.55, "last_trade_time": "2026-04-15T14:44:44", "percent_change": 0.0, "prev_day_close": 317.324996948242}, {"option": "META270115C00880000", "bid": 8.55, "bid_size": 27.0, "ask": 8.95, "ask_size": 46.0, "iv": 0.4263, "open_interest": 746.0, "volume": 38.0, "delta": 0.1204, "gamma": 0.0012, "vega": 0.8012, "theta": -0.0999, "rho": 0.2835, "theo": 8.6924, "change": 3.48, "open": 6.0, "high": 9.25, "low": 6.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-08-03T12:27:42", "percent_change": 60.5217, "prev_day_close": 5.75}, {"option": "META270115P00880000", "bid": 286.55, "bid_size": 6.0, "ask": 293.8, "ask_size": 6.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0016, "vega": 0.4241, "theta": -0.0938, "rho": -0.7111, "theo": 290.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.6, "last_trade_time": "2026-07-14T13:08:07", "percent_change": 0.0, "prev_day_close": 327.600006103516}, {"option": "META270115C00890000", "bid": 7.95, "bid_size": 5.0, "ask": 8.4, "ask_size": 18.0, "iv": 0.4276, "open_interest": 663.0, "volume": 0.0, "delta": 0.1137, "gamma": 0.0011, "vega": 0.7696, "theta": -0.0962, "rho": 0.268, "theo": 8.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-07-31T12:19:16", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "META270115P00890000", "bid": 295.85, "bid_size": 1.0, "ask": 303.4, "ask_size": 1.0, "iv": 0.3998, "open_interest": 3.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0016, "vega": 0.3676, "theta": -0.0939, "rho": -0.6151, "theo": 300.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.89, "last_trade_time": "2026-07-10T13:05:59", "percent_change": 0.0, "prev_day_close": 337.425003051758}, {"option": "META270115C00900000", "bid": 7.45, "bid_size": 31.0, "ask": 7.8, "ask_size": 50.0, "iv": 0.4287, "open_interest": 17958.0, "volume": 83.0, "delta": 0.1073, "gamma": 0.0011, "vega": 0.7393, "theta": -0.0926, "rho": 0.2534, "theo": 7.6073, "change": 2.55, "open": 5.5, "high": 8.3, "low": 5.3, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-03T15:57:55", "percent_change": 50.4951, "prev_day_close": 5.04999995231628}, {"option": "META270115P00900000", "bid": 306.05, "bid_size": 6.0, "ask": 313.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0016, "vega": 0.3186, "theta": -0.0892, "rho": -0.4556, "theo": 310.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 368.0, "last_trade_time": "2026-07-30T09:51:33", "percent_change": 0.0, "prev_day_close": 347.274993896484}, {"option": "META270115C00910000", "bid": 6.95, "bid_size": 29.0, "ask": 7.35, "ask_size": 48.0, "iv": 0.4303, "open_interest": 1418.0, "volume": 36.0, "delta": 0.1014, "gamma": 0.001, "vega": 0.7098, "theta": -0.0891, "rho": 0.2394, "theo": 7.1252, "change": 2.775, "open": 7.5, "high": 7.55, "low": 7.36, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-08-03T12:26:47", "percent_change": 58.1152, "prev_day_close": 4.77500009536743}, {"option": "META270115P00910000", "bid": 315.4, "bid_size": 1.0, "ask": 323.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0014, "vega": 0.2425, "theta": -0.1026, "rho": -0.3858, "theo": 320.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.69, "last_trade_time": "2026-06-23T10:40:15", "percent_change": 0.0, "prev_day_close": 357.324996948242}, {"option": "META270115C00920000", "bid": 6.45, "bid_size": 37.0, "ask": 6.9, "ask_size": 37.0, "iv": 0.4314, "open_interest": 1399.0, "volume": 3.0, "delta": 0.0958, "gamma": 0.001, "vega": 0.6809, "theta": -0.0857, "rho": 0.2261, "theo": 6.6796, "change": 2.49, "open": 6.7, "high": 7.0, "low": 6.7, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-08-03T14:46:37", "percent_change": 55.3333, "prev_day_close": 4.5}, {"option": "META270115P00920000", "bid": 325.75, "bid_size": 6.0, "ask": 332.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0013, "vega": 0.1969, "theta": -0.1106, "rho": -0.3641, "theo": 330.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.09, "last_trade_time": "2026-07-27T14:44:12", "percent_change": 0.0, "prev_day_close": 367.5}, {"option": "META270115C00930000", "bid": 6.05, "bid_size": 30.0, "ask": 6.5, "ask_size": 63.0, "iv": 0.4331, "open_interest": 548.0, "volume": 7.0, "delta": 0.0906, "gamma": 0.0009, "vega": 0.6532, "theta": -0.0825, "rho": 0.2138, "theo": 6.2677, "change": 2.2, "open": 6.33, "high": 6.7, "low": 6.33, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-08-03T13:37:59", "percent_change": 51.7647, "prev_day_close": 4.25}, {"option": "META270115P00930000", "bid": 335.1, "bid_size": 1.0, "ask": 342.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0011, "vega": 0.1711, "theta": -0.1105, "rho": -0.243, "theo": 339.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.89, "last_trade_time": "2026-07-10T13:06:35", "percent_change": 0.0, "prev_day_close": 377.450012207031}, {"option": "META270115C00940000", "bid": 5.7, "bid_size": 26.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.434, "open_interest": 622.0, "volume": 103.0, "delta": 0.0857, "gamma": 0.0009, "vega": 0.627, "theta": -0.0794, "rho": 0.2025, "theo": 5.8863, "change": 1.7, "open": 4.83, "high": 6.25, "low": 4.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T11:09:21", "percent_change": 42.5, "prev_day_close": 3.99999988079071}, {"option": "META270115P00940000", "bid": 345.1, "bid_size": 1.0, "ask": 352.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.001, "vega": 0.1144, "theta": -0.0861, "rho": 0.0, "theo": 349.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.18, "last_trade_time": "2026-05-01T14:34:55", "percent_change": 0.0, "prev_day_close": 387.5}, {"option": "META270115C00950000", "bid": 5.35, "bid_size": 24.0, "ask": 5.75, "ask_size": 40.0, "iv": 0.4366, "open_interest": 1148.0, "volume": 7.0, "delta": 0.0811, "gamma": 0.0009, "vega": 0.6017, "theta": -0.0764, "rho": 0.1917, "theo": 5.5263, "change": 1.725, "open": 4.62, "high": 5.53, "low": 4.62, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T13:50:15", "percent_change": 45.6954, "prev_day_close": 3.77499997615814}, {"option": "META270115P00950000", "bid": 355.0, "bid_size": 2.0, "ask": 362.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0007, "vega": 0.029, "theta": -0.0861, "rho": 0.0, "theo": 359.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.72, "last_trade_time": "2026-04-27T13:27:25", "percent_change": 0.0, "prev_day_close": 397.475006103516}, {"option": "META270115C00960000", "bid": 5.0, "bid_size": 49.0, "ask": 5.4, "ask_size": 41.0, "iv": 0.4378, "open_interest": 374.0, "volume": 106.0, "delta": 0.0768, "gamma": 0.0008, "vega": 0.5779, "theta": -0.0735, "rho": 0.1816, "theo": 5.1989, "change": 1.8, "open": 5.41, "high": 5.41, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T11:50:03", "percent_change": 50.0, "prev_day_close": 3.60000002384186}, {"option": "META270115P00960000", "bid": 365.35, "bid_size": 1.0, "ask": 372.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0005, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 369.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 304.03, "last_trade_time": "2026-07-10T13:06:53", "percent_change": 0.0, "prev_day_close": 407.425003051758}, {"option": "META270115C00970000", "bid": 4.75, "bid_size": 23.0, "ask": 5.05, "ask_size": 41.0, "iv": 0.4396, "open_interest": 663.0, "volume": 1.0, "delta": 0.0728, "gamma": 0.0008, "vega": 0.5548, "theta": -0.0708, "rho": 0.1721, "theo": 4.8953, "change": 1.375, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-03T11:10:36", "percent_change": 40.7407, "prev_day_close": 3.375}, {"option": "META270115P00970000", "bid": 375.0, "bid_size": 2.0, "ask": 382.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0003, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 379.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.8, "last_trade_time": "2026-03-09T12:36:32", "percent_change": 0.0, "prev_day_close": 417.5}, {"option": "META270115C00980000", "bid": 4.4, "bid_size": 29.0, "ask": 4.8, "ask_size": 65.0, "iv": 0.4409, "open_interest": 299.0, "volume": 1.0, "delta": 0.069, "gamma": 0.0008, "vega": 0.5325, "theta": -0.0682, "rho": 0.163, "theo": 4.6138, "change": 1.425, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T11:33:59", "percent_change": 44.186, "prev_day_close": 3.22500002384186}, {"option": "META270115P00980000", "bid": 385.35, "bid_size": 1.0, "ask": 392.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0002, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 389.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 377.84, "last_trade_time": "2026-07-23T15:49:17", "percent_change": 0.0, "prev_day_close": 427.475006103516}, {"option": "META270115C00990000", "bid": 4.15, "bid_size": 35.0, "ask": 4.55, "ask_size": 38.0, "iv": 0.4428, "open_interest": 476.0, "volume": 10.0, "delta": 0.0655, "gamma": 0.0007, "vega": 0.5112, "theta": -0.0656, "rho": 0.1546, "theo": 4.3527, "change": 0.935, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T09:41:39", "percent_change": 30.5057, "prev_day_close": 3.06500005722046}, {"option": "META270115P00990000", "bid": 395.35, "bid_size": 1.0, "ask": 402.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0001, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 399.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 386.76, "last_trade_time": "2026-07-23T15:50:23", "percent_change": 0.0, "prev_day_close": 437.574996948242}, {"option": "META270115C01000000", "bid": 3.95, "bid_size": 47.0, "ask": 4.2, "ask_size": 20.0, "iv": 0.4439, "open_interest": 8937.0, "volume": 2804.0, "delta": 0.0622, "gamma": 0.0007, "vega": 0.4911, "theta": -0.0632, "rho": 0.1469, "theo": 4.1101, "change": 1.29, "open": 3.2, "high": 4.6, "low": 3.1, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-08-03T14:54:08", "percent_change": 43.7288, "prev_day_close": 2.94999992847443}, {"option": "META270115P01000000", "bid": 405.0, "bid_size": 2.0, "ask": 412.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 409.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 359.0, "last_trade_time": "2026-07-17T12:46:43", "percent_change": 0.0, "prev_day_close": 447.600006103516}, {"option": "META270115C01010000", "bid": 3.7, "bid_size": 34.0, "ask": 4.05, "ask_size": 60.0, "iv": 0.4461, "open_interest": 380.0, "volume": 4.0, "delta": 0.059, "gamma": 0.0007, "vega": 0.4721, "theta": -0.061, "rho": 0.1397, "theo": 3.8843, "change": 1.48, "open": 4.0, "high": 4.25, "low": 4.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T09:54:55", "percent_change": 53.4296, "prev_day_close": 2.76999998092651}, {"option": "META270115P01010000", "bid": 415.35, "bid_size": 1.0, "ask": 423.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 419.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 335.2, "last_trade_time": "2026-04-15T15:41:01", "percent_change": 0.0, "prev_day_close": 457.399993896484}, {"option": "META270115C01020000", "bid": 3.5, "bid_size": 29.0, "ask": 3.85, "ask_size": 39.0, "iv": 0.4481, "open_interest": 426.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0006, "vega": 0.4541, "theta": -0.0588, "rho": 0.1329, "theo": 3.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-07-31T14:07:47", "percent_change": 0.0, "prev_day_close": 2.65499997138977}, {"option": "META270115P01020000", "bid": 425.35, "bid_size": 1.0, "ask": 432.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 429.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 299.58, "last_trade_time": "2026-01-29T09:36:16", "percent_change": 0.0, "prev_day_close": 467.599990844727}, {"option": "META270115C01030000", "bid": 3.3, "bid_size": 29.0, "ask": 3.55, "ask_size": 13.0, "iv": 0.4492, "open_interest": 354.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0006, "vega": 0.4367, "theta": -0.0567, "rho": 0.1264, "theo": 3.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-07-30T15:04:14", "percent_change": 0.0, "prev_day_close": 2.5200001001358}, {"option": "META270115P01030000", "bid": 435.05, "bid_size": 1.0, "ask": 442.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 439.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 377.95, "last_trade_time": "2025-10-31T10:43:08", "percent_change": 0.0, "prev_day_close": 477.599990844727}, {"option": "META270115C01040000", "bid": 3.1, "bid_size": 37.0, "ask": 3.45, "ask_size": 83.0, "iv": 0.4512, "open_interest": 300.0, "volume": 1.0, "delta": 0.0508, "gamma": 0.0006, "vega": 0.42, "theta": -0.0547, "rho": 0.1202, "theo": 3.2954, "change": 0.905, "open": 3.33, "high": 3.33, "low": 3.33, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-08-03T11:35:28", "percent_change": 37.3196, "prev_day_close": 2.42499995231628}, {"option": "META270115P01040000", "bid": 445.05, "bid_size": 1.0, "ask": 452.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 449.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 502.96, "last_trade_time": "2026-03-30T13:53:31", "percent_change": 0.0, "prev_day_close": 487.550003051758}, {"option": "META270115C01050000", "bid": 3.0, "bid_size": 16.0, "ask": 3.25, "ask_size": 42.0, "iv": 0.4535, "open_interest": 1026.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0006, "vega": 0.4038, "theta": -0.0528, "rho": 0.1144, "theo": 3.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-07-31T10:05:51", "percent_change": 0.0, "prev_day_close": 2.31500005722046}, {"option": "META270115P01050000", "bid": 455.35, "bid_size": 1.0, "ask": 462.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 459.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.63, "last_trade_time": "2025-10-09T15:05:31", "percent_change": 0.0, "prev_day_close": 497.574996948242}, {"option": "META270115C01060000", "bid": 2.79, "bid_size": 28.0, "ask": 3.15, "ask_size": 36.0, "iv": 0.4554, "open_interest": 272.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0005, "vega": 0.3884, "theta": -0.0509, "rho": 0.1089, "theo": 2.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-07-29T11:17:55", "percent_change": 0.0, "prev_day_close": 2.20499992370605}, {"option": "META270115P01060000", "bid": 465.35, "bid_size": 1.0, "ask": 472.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 469.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 454.69, "last_trade_time": "2026-03-23T15:54:57", "percent_change": 0.0, "prev_day_close": 507.550003051758}, {"option": "META270115C01070000", "bid": 2.66, "bid_size": 29.0, "ask": 3.05, "ask_size": 83.0, "iv": 0.4582, "open_interest": 150.0, "volume": 2.0, "delta": 0.044, "gamma": 0.0005, "vega": 0.3738, "theta": -0.0492, "rho": 0.1039, "theo": 2.818, "change": 0.8, "open": 2.91, "high": 2.91, "low": 2.91, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-08-03T11:48:26", "percent_change": 37.9147, "prev_day_close": 2.11000001430511}, {"option": "META270115P01070000", "bid": 475.35, "bid_size": 1.0, "ask": 482.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 479.825, "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": 517.350006103516}, {"option": "META270115C01080000", "bid": 2.53, "bid_size": 22.0, "ask": 2.84, "ask_size": 61.0, "iv": 0.4591, "open_interest": 374.0, "volume": 1.0, "delta": 0.042, "gamma": 0.0005, "vega": 0.3601, "theta": -0.0475, "rho": 0.0992, "theo": 2.6791, "change": 0.75, "open": 2.76, "high": 2.76, "low": 2.76, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-08-03T11:39:18", "percent_change": 37.3134, "prev_day_close": 2.0100000500679}, {"option": "META270115P01080000", "bid": 485.35, "bid_size": 1.0, "ask": 492.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 489.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 463.24, "last_trade_time": "2025-11-07T14:54:15", "percent_change": 0.0, "prev_day_close": 527.350006103516}, {"option": "META270115C01090000", "bid": 2.42, "bid_size": 15.0, "ask": 2.7, "ask_size": 73.0, "iv": 0.4611, "open_interest": 302.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0005, "vega": 0.3471, "theta": -0.0459, "rho": 0.0948, "theo": 2.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-07-30T11:26:01", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "META270115P01090000", "bid": 495.05, "bid_size": 1.0, "ask": 502.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 499.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 408.68, "last_trade_time": "2025-06-13T15:12:51", "percent_change": 0.0, "prev_day_close": 537.5}, {"option": "META270115C01100000", "bid": 2.3, "bid_size": 20.0, "ask": 2.58, "ask_size": 84.0, "iv": 0.463, "open_interest": 4130.0, "volume": 19.0, "delta": 0.0383, "gamma": 0.0004, "vega": 0.3347, "theta": -0.0444, "rho": 0.0906, "theo": 2.4268, "change": 0.58, "open": 2.4, "high": 2.76, "low": 2.4, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T13:30:37", "percent_change": 31.016, "prev_day_close": 1.87000000476837}, {"option": "META270115P01100000", "bid": 505.35, "bid_size": 1.0, "ask": 513.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 509.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 495.06, "last_trade_time": "2026-07-01T09:58:20", "percent_change": 0.0, "prev_day_close": 547.425018310547}, {"option": "META270115C01110000", "bid": 2.18, "bid_size": 31.0, "ask": 2.47, "ask_size": 85.0, "iv": 0.4649, "open_interest": 437.0, "volume": 1.0, "delta": 0.0366, "gamma": 0.0004, "vega": 0.3227, "theta": -0.0429, "rho": 0.0865, "theo": 2.3123, "change": 0.655, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T12:26:25", "percent_change": 36.4903, "prev_day_close": 1.79499995708466}, {"option": "META270115P01110000", "bid": 515.35, "bid_size": 1.0, "ask": 522.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 519.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 444.95, "last_trade_time": "2026-04-23T13:35:23", "percent_change": 0.0, "prev_day_close": 557.450012207031}, {"option": "META270115C01120000", "bid": 2.04, "bid_size": 26.0, "ask": 2.36, "ask_size": 49.0, "iv": 0.4662, "open_interest": 272.0, "volume": 3.0, "delta": 0.035, "gamma": 0.0004, "vega": 0.3112, "theta": -0.0415, "rho": 0.0827, "theo": 2.2049, "change": 0.615, "open": 2.49, "high": 2.49, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-08-03T11:48:32", "percent_change": 36.2832, "prev_day_close": 1.69500005245209}, {"option": "META270115P01120000", "bid": 525.35, "bid_size": 1.0, "ask": 532.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 529.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 348.0, "last_trade_time": "2025-09-22T11:07:08", "percent_change": 0.0, "prev_day_close": 567.424987792969}, {"option": "META270115C01130000", "bid": 1.98, "bid_size": 19.0, "ask": 2.24, "ask_size": 36.0, "iv": 0.4684, "open_interest": 437.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0004, "vega": 0.3, "theta": -0.0402, "rho": 0.0791, "theo": 2.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.78, "last_trade_time": "2026-07-20T14:16:10", "percent_change": 0.0, "prev_day_close": 1.62999999523163}, {"option": "META270115P01130000", "bid": 535.35, "bid_size": 1.0, "ask": 542.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 539.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 368.0, "last_trade_time": "2025-09-08T09:37:11", "percent_change": 0.0, "prev_day_close": 577.5}, {"option": "META270115C01140000", "bid": 1.88, "bid_size": 24.0, "ask": 2.17, "ask_size": 53.0, "iv": 0.4706, "open_interest": 268.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0004, "vega": 0.2894, "theta": -0.0389, "rho": 0.0756, "theo": 2.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-07-30T09:31:18", "percent_change": 0.0, "prev_day_close": 1.57000005245209}, {"option": "META270115P01140000", "bid": 545.35, "bid_size": 1.0, "ask": 553.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 549.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 482.64, "last_trade_time": "2025-12-09T09:36:18", "percent_change": 0.0, "prev_day_close": 587.524993896484}, {"option": "META270115C01150000", "bid": 1.8, "bid_size": 40.0, "ask": 2.08, "ask_size": 80.0, "iv": 0.4726, "open_interest": 3668.0, "volume": 9.0, "delta": 0.0307, "gamma": 0.0004, "vega": 0.2793, "theta": -0.0377, "rho": 0.0725, "theo": 1.9201, "change": 0.535, "open": 2.09, "high": 2.09, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T12:55:38", "percent_change": 35.3135, "prev_day_close": 1.51499998569489}, {"option": "META270115P01150000", "bid": 555.25, "bid_size": 1.0, "ask": 562.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 559.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 492.72, "last_trade_time": "2025-12-09T09:35:49", "percent_change": 0.0, "prev_day_close": 597.524993896484}, {"option": "META270115C01160000", "bid": 1.71, "bid_size": 22.0, "ask": 1.99, "ask_size": 27.0, "iv": 0.4742, "open_interest": 302.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0004, "vega": 0.2697, "theta": -0.0365, "rho": 0.0695, "theo": 1.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-07-31T11:35:48", "percent_change": 0.0, "prev_day_close": 1.48000001907349}, {"option": "META270115P01160000", "bid": 565.35, "bid_size": 1.0, "ask": 572.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 569.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 459.51, "last_trade_time": "2025-06-16T15:39:21", "percent_change": 0.0, "prev_day_close": 607.524993896484}, {"option": "META270115C01170000", "bid": 1.6, "bid_size": 15.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.4763, "open_interest": 211.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0003, "vega": 0.2606, "theta": -0.0354, "rho": 0.0667, "theo": 1.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-07-30T14:57:48", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "META270115P01170000", "bid": 575.35, "bid_size": 1.0, "ask": 582.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 579.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 472.43, "last_trade_time": "2025-06-17T15:55:39", "percent_change": 0.0, "prev_day_close": 617.550018310547}, {"option": "META270115C01180000", "bid": 1.53, "bid_size": 20.0, "ask": 1.87, "ask_size": 21.0, "iv": 0.4781, "open_interest": 118.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0003, "vega": 0.2519, "theta": -0.0343, "rho": 0.064, "theo": 1.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-07-30T12:54:04", "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "META270115P01180000", "bid": 585.35, "bid_size": 1.0, "ask": 592.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 589.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 436.3, "last_trade_time": "2025-10-29T15:33:42", "percent_change": 0.0, "prev_day_close": 627.25}, {"option": "META270115C01190000", "bid": 1.48, "bid_size": 33.0, "ask": 1.76, "ask_size": 79.0, "iv": 0.4796, "open_interest": 558.0, "volume": 1.0, "delta": 0.026, "gamma": 0.0003, "vega": 0.2436, "theta": -0.0332, "rho": 0.0614, "theo": 1.6111, "change": 0.15, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-08-03T09:30:12", "percent_change": 11.6279, "prev_day_close": 1.28999996185303}, {"option": "META270115P01190000", "bid": 595.25, "bid_size": 1.0, "ask": 602.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 599.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 468.11, "last_trade_time": "2026-01-30T09:38:29", "percent_change": 0.0, "prev_day_close": 637.5}, {"option": "META270115C01200000", "bid": 1.43, "bid_size": 27.0, "ask": 1.7, "ask_size": 70.0, "iv": 0.4819, "open_interest": 1734.0, "volume": 2.0, "delta": 0.025, "gamma": 0.0003, "vega": 0.2357, "theta": -0.0322, "rho": 0.059, "theo": 1.5442, "change": 0.21, "open": 1.75, "high": 1.75, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T10:38:01", "percent_change": 16.2791, "prev_day_close": 1.29000002145767}, {"option": "META270115P01200000", "bid": 605.35, "bid_size": 1.0, "ask": 612.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 609.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 584.15, "last_trade_time": "2026-05-13T14:02:23", "percent_change": 0.0, "prev_day_close": 647.5}, {"option": "META270115C01210000", "bid": 1.39, "bid_size": 20.0, "ask": 1.67, "ask_size": 27.0, "iv": 0.4851, "open_interest": 182.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0003, "vega": 0.228, "theta": -0.0313, "rho": 0.0567, "theo": 1.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-07-30T10:14:48", "percent_change": 0.0, "prev_day_close": 1.21499997377396}, {"option": "META270115P01210000", "bid": 615.35, "bid_size": 1.0, "ask": 622.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 619.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 464.1, "last_trade_time": "2025-10-29T14:35:44", "percent_change": 0.0, "prev_day_close": 657.524993896484}, {"option": "META270115C01220000", "bid": 1.28, "bid_size": 23.0, "ask": 1.61, "ask_size": 31.0, "iv": 0.4858, "open_interest": 117.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0003, "vega": 0.2205, "theta": -0.0303, "rho": 0.0544, "theo": 1.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-07-31T15:40:08", "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "META270115P01220000", "bid": 625.35, "bid_size": 1.0, "ask": 632.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 629.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 486.0, "last_trade_time": "2025-07-09T11:22:40", "percent_change": 0.0, "prev_day_close": 667.625}, {"option": "META270115C01230000", "bid": 1.21, "bid_size": 80.0, "ask": 1.55, "ask_size": 47.0, "iv": 0.4872, "open_interest": 153.0, "volume": 1.0, "delta": 0.0222, "gamma": 0.0003, "vega": 0.2133, "theta": -0.0295, "rho": 0.0523, "theo": 1.3645, "change": 0.38, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T10:05:57", "percent_change": 33.9286, "prev_day_close": 1.12000000476837}, {"option": "META270115P01230000", "bid": 635.0, "bid_size": 2.0, "ask": 642.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 639.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 647.2, "last_trade_time": "2025-03-20T09:30:00", "percent_change": 0.0, "prev_day_close": 677.625}, {"option": "META270115C01240000", "bid": 1.18, "bid_size": 31.0, "ask": 1.46, "ask_size": 37.0, "iv": 0.4887, "open_interest": 502.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0003, "vega": 0.2064, "theta": -0.0286, "rho": 0.0503, "theo": 1.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-07-30T14:25:43", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "META270115P01240000", "bid": 645.4, "bid_size": 1.0, "ask": 653.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 649.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 484.25, "last_trade_time": "2025-09-12T15:55:20", "percent_change": 0.0, "prev_day_close": 687.425018310547}, {"option": "META270115C01250000", "bid": 1.17, "bid_size": 27.0, "ask": 1.39, "ask_size": 58.0, "iv": 0.4911, "open_interest": 39747.0, "volume": 2757.0, "delta": 0.0206, "gamma": 0.0002, "vega": 0.1999, "theta": -0.0278, "rho": 0.0484, "theo": 1.2599, "change": 0.155, "open": 1.26, "high": 1.5, "low": 1.15, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-03T14:23:55", "percent_change": 14.2857, "prev_day_close": 1.08499997854233}, {"option": "META270115P01250000", "bid": 655.0, "bid_size": 2.0, "ask": 662.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 659.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 514.3, "last_trade_time": "2025-07-09T12:12:49", "percent_change": 0.0, "prev_day_close": 697.524993896484}, {"option": "META270115C01260000", "bid": 1.11, "bid_size": 23.0, "ask": 1.35, "ask_size": 23.0, "iv": 0.4928, "open_interest": 483.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0002, "vega": 0.1936, "theta": -0.027, "rho": 0.0466, "theo": 1.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-07-30T14:45:22", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "META270115P01260000", "bid": 665.5, "bid_size": 1.0, "ask": 672.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 669.825, "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": 707.600006103516}, {"option": "META270115C01270000", "bid": 1.06, "bid_size": 21.0, "ask": 1.31, "ask_size": 20.0, "iv": 0.4947, "open_interest": 863.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0002, "vega": 0.1876, "theta": -0.0262, "rho": 0.0449, "theo": 1.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-07-16T13:35:06", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "META270115P01270000", "bid": 675.35, "bid_size": 1.0, "ask": 682.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 679.825, "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": 717.450012207031}, {"option": "META270115C01280000", "bid": 1.02, "bid_size": 19.0, "ask": 1.23, "ask_size": 41.0, "iv": 0.4955, "open_interest": 294.0, "volume": 1.0, "delta": 0.0184, "gamma": 0.0002, "vega": 0.1819, "theta": -0.0255, "rho": 0.0433, "theo": 1.1218, "change": 0.325, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-08-03T09:58:00", "percent_change": 32.6633, "prev_day_close": 0.995000004768372}, {"option": "META270115P01280000", "bid": 685.4, "bid_size": 1.0, "ask": 692.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 689.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 544.9, "last_trade_time": "2025-07-09T11:25:59", "percent_change": 0.0, "prev_day_close": 727.450012207031}, {"option": "META270115C01290000", "bid": 0.98, "bid_size": 20.0, "ask": 1.15, "ask_size": 20.0, "iv": 0.4962, "open_interest": 313.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0002, "vega": 0.1765, "theta": -0.0248, "rho": 0.0418, "theo": 1.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-07-30T10:26:21", "percent_change": 0.0, "prev_day_close": 0.909999966621399}, {"option": "META270115P01290000", "bid": 695.4, "bid_size": 1.0, "ask": 703.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 699.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 554.17, "last_trade_time": "2025-07-09T12:08:41", "percent_change": 0.0, "prev_day_close": 737.450012207031}, {"option": "META270115C01300000", "bid": 0.96, "bid_size": 22.0, "ask": 1.17, "ask_size": 93.0, "iv": 0.5003, "open_interest": 1525.0, "volume": 1.0, "delta": 0.0171, "gamma": 0.0002, "vega": 0.1712, "theta": -0.0241, "rho": 0.0403, "theo": 1.0406, "change": 0.085, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T14:22:18", "percent_change": 9.28962, "prev_day_close": 0.91499999165535}, {"option": "META270115P01300000", "bid": 705.35, "bid_size": 1.0, "ask": 713.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 709.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 517.28, "last_trade_time": "2025-08-13T13:05:21", "percent_change": 0.0, "prev_day_close": 747.424987792969}, {"option": "META270115C01310000", "bid": 0.86, "bid_size": 27.0, "ask": 1.09, "ask_size": 25.0, "iv": 0.4988, "open_interest": 96.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0002, "vega": 0.1662, "theta": -0.0235, "rho": 0.0389, "theo": 1.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-07-27T11:44:20", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "META270115P01310000", "bid": 715.0, "bid_size": 2.0, "ask": 722.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 719.825, "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": 757.450012207031}, {"option": "META270115C01320000", "bid": 0.87, "bid_size": 29.0, "ask": 1.15, "ask_size": 29.0, "iv": 0.505, "open_interest": 381.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0002, "vega": 0.1612, "theta": -0.0228, "rho": 0.0375, "theo": 0.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-07-30T09:33:18", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "META270115P01320000", "bid": 725.4, "bid_size": 1.0, "ask": 732.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 729.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 583.31, "last_trade_time": "2025-07-09T12:19:53", "percent_change": 0.0, "prev_day_close": 767.424987792969}, {"option": "META270115C01330000", "bid": 0.67, "bid_size": 56.0, "ask": 1.12, "ask_size": 25.0, "iv": 0.5081, "open_interest": 373.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0002, "vega": 0.1565, "theta": -0.0222, "rho": 0.0362, "theo": 0.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-07-14T15:39:35", "percent_change": 0.0, "prev_day_close": 0.854999989271164}, {"option": "META270115P01330000", "bid": 735.35, "bid_size": 1.0, "ask": 742.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 739.825, "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": 777.450012207031}, {"option": "META270115C01340000", "bid": 0.7, "bid_size": 79.0, "ask": 0.96, "ask_size": 30.0, "iv": 0.5007, "open_interest": 165.0, "volume": 3.0, "delta": 0.0149, "gamma": 0.0002, "vega": 0.1519, "theta": -0.0216, "rho": 0.035, "theo": 0.8998, "change": 0.025, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T14:52:07", "percent_change": 2.99401, "prev_day_close": 0.83500000834465}, {"option": "META270115P01340000", "bid": 745.35, "bid_size": 1.0, "ask": 752.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 749.825, "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": 787.450012207031}, {"option": "META270115C01350000", "bid": 0.7, "bid_size": 63.0, "ask": 0.92, "ask_size": 19.0, "iv": 0.503, "open_interest": 637.0, "volume": 2.0, "delta": 0.0144, "gamma": 0.0002, "vega": 0.1474, "theta": -0.0211, "rho": 0.0338, "theo": 0.8685, "change": 0.16, "open": 0.83, "high": 0.89, "low": 0.83, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T15:46:18", "percent_change": 21.9178, "prev_day_close": 0.730000019073486}, {"option": "META270115P01350000", "bid": 755.35, "bid_size": 1.0, "ask": 762.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 759.825, "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": 797.350006103516}, {"option": "META270115C01360000", "bid": 0.76, "bid_size": 19.0, "ask": 1.01, "ask_size": 101.0, "iv": 0.5124, "open_interest": 658.0, "volume": 28.0, "delta": 0.0139, "gamma": 0.0002, "vega": 0.1431, "theta": -0.0205, "rho": 0.0326, "theo": 0.8387, "change": 0.055, "open": 0.78, "high": 0.85, "low": 0.78, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T14:55:18", "percent_change": 6.91824, "prev_day_close": 0.7950000166893}, {"option": "META270115P01360000", "bid": 765.05, "bid_size": 1.0, "ask": 772.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 769.825, "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": 807.450012207031}, {"option": "META270115C01370000", "bid": 0.61, "bid_size": 52.0, "ask": 0.95, "ask_size": 52.0, "iv": 0.5083, "open_interest": 58.0, "volume": 8.0, "delta": 0.0134, "gamma": 0.0002, "vega": 0.139, "theta": -0.02, "rho": 0.0315, "theo": 0.8102, "change": 0.155, "open": 0.89, "high": 0.9, "low": 0.89, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T14:55:27", "percent_change": 20.8054, "prev_day_close": 0.745000004768372}, {"option": "META270115P01370000", "bid": 775.4, "bid_size": 1.0, "ask": 783.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 779.825, "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": 817.399993896484}, {"option": "META270115C01380000", "bid": 0.58, "bid_size": 46.0, "ask": 0.98, "ask_size": 32.0, "iv": 0.5121, "open_interest": 46.0, "volume": 5.0, "delta": 0.013, "gamma": 0.0002, "vega": 0.1351, "theta": -0.0195, "rho": 0.0305, "theo": 0.7829, "change": 0.085, "open": 0.74, "high": 0.81, "low": 0.74, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-08-03T14:53:40", "percent_change": 11.7241, "prev_day_close": 0.725000023841858}, {"option": "META270115P01380000", "bid": 785.35, "bid_size": 1.0, "ask": 792.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 789.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 625.25, "last_trade_time": "2025-09-23T15:55:04", "percent_change": 0.0, "prev_day_close": 827.450012207031}, {"option": "META270115C01390000", "bid": 0.56, "bid_size": 42.0, "ask": 0.84, "ask_size": 32.0, "iv": 0.5092, "open_interest": 96.0, "volume": 2.0, "delta": 0.0126, "gamma": 0.0002, "vega": 0.1313, "theta": -0.019, "rho": 0.0295, "theo": 0.7569, "change": -0.005, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T14:53:31", "percent_change": -0.689654, "prev_day_close": 0.724999994039536}, {"option": "META270115P01390000", "bid": 795.4, "bid_size": 1.0, "ask": 802.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 799.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 673.3, "last_trade_time": "2025-07-08T11:03:38", "percent_change": 0.0, "prev_day_close": 837.424987792969}, {"option": "META270115C01400000", "bid": 0.59, "bid_size": 50.0, "ask": 0.88, "ask_size": 42.0, "iv": 0.5158, "open_interest": 1626.0, "volume": 2.0, "delta": 0.0122, "gamma": 0.0001, "vega": 0.1277, "theta": -0.0185, "rho": 0.0286, "theo": 0.7319, "change": 0.065, "open": 0.73, "high": 0.75, "low": 0.73, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T15:28:13", "percent_change": 9.48905, "prev_day_close": 0.685000002384186}, {"option": "META270115P01400000", "bid": 805.35, "bid_size": 1.0, "ask": 812.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 809.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 617.02, "last_trade_time": "2025-08-14T11:27:03", "percent_change": 0.0, "prev_day_close": 847.549987792969}, {"option": "META270115C01410000", "bid": 0.51, "bid_size": 31.0, "ask": 0.79, "ask_size": 30.0, "iv": 0.5121, "open_interest": 195.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0001, "vega": 0.1242, "theta": -0.018, "rho": 0.0277, "theo": 0.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-07-30T13:27:44", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "META270115P01410000", "bid": 815.25, "bid_size": 1.0, "ask": 822.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 819.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 689.06, "last_trade_time": "2025-07-10T10:31:24", "percent_change": 0.0, "prev_day_close": 857.5}, {"option": "META270115C01420000", "bid": 0.62, "bid_size": 3.0, "ask": 0.78, "ask_size": 84.0, "iv": 0.5197, "open_interest": 523.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0001, "vega": 0.1212, "theta": -0.0176, "rho": 0.0269, "theo": 0.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-07-30T14:27:29", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "META270115P01420000", "bid": 825.05, "bid_size": 1.0, "ask": 832.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 829.825, "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": 867.375}, {"option": "META270115C01430000", "bid": 0.64, "bid_size": 1.0, "ask": 0.81, "ask_size": 102.0, "iv": 0.5257, "open_interest": 45796.0, "volume": 36.0, "delta": 0.0111, "gamma": 0.0001, "vega": 0.1177, "theta": -0.0172, "rho": 0.026, "theo": 0.6637, "change": 0.025, "open": 0.66, "high": 0.78, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T11:23:05", "percent_change": 4.06504, "prev_day_close": 0.615000009536743}, {"option": "META270115P01430000", "bid": 835.05, "bid_size": 1.0, "ask": 842.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 839.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 778.55, "last_trade_time": "2025-10-31T14:14:00", "percent_change": 0.0, "prev_day_close": 877.399993896484}, {"option": "META270115C01440000", "bid": 0.45, "bid_size": 81.0, "ask": 0.72, "ask_size": 57.0, "iv": 0.5164, "open_interest": 57.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0001, "vega": 0.1146, "theta": -0.0167, "rho": 0.0252, "theo": 0.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-07-23T11:53:28", "percent_change": 0.0, "prev_day_close": 0.534999996423721}, {"option": "META270115P01440000", "bid": 845.4, "bid_size": 1.0, "ask": 852.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 849.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 774.95, "last_trade_time": "2026-04-23T13:35:23", "percent_change": 0.0, "prev_day_close": 887.324981689453}, {"option": "META270115C01450000", "bid": 0.43, "bid_size": 13.0, "ask": 0.7, "ask_size": 13.0, "iv": 0.5178, "open_interest": 154.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0001, "vega": 0.1115, "theta": -0.0163, "rho": 0.0244, "theo": 0.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-07-30T14:38:06", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "META270115P01450000", "bid": 855.4, "bid_size": 1.0, "ask": 863.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 859.825, "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": 897.450012207031}, {"option": "META270115C01460000", "bid": 0.48, "bid_size": 33.0, "ask": 0.67, "ask_size": 15.0, "iv": 0.5223, "open_interest": 63.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0001, "vega": 0.1086, "theta": -0.0159, "rho": 0.0236, "theo": 0.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-07-30T14:47:58", "percent_change": 0.0, "prev_day_close": 0.564999982714653}, {"option": "META270115P01460000", "bid": 865.4, "bid_size": 1.0, "ask": 873.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 869.825, "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": 907.450012207031}, {"option": "META270115C01470000", "bid": 0.4, "bid_size": 87.0, "ask": 0.66, "ask_size": 43.0, "iv": 0.5209, "open_interest": 170.0, "volume": 27.0, "delta": 0.0098, "gamma": 0.0001, "vega": 0.1057, "theta": -0.0156, "rho": 0.0229, "theo": 0.584, "change": 0.135, "open": 0.58, "high": 0.63, "low": 0.58, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T11:50:47", "percent_change": 27.8351, "prev_day_close": 0.484999999403954}, {"option": "META270115P01470000", "bid": 875.05, "bid_size": 1.0, "ask": 882.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 879.825, "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": 917.299987792969}, {"option": "META270115C01480000", "bid": 0.5, "bid_size": 18.0, "ask": 0.66, "ask_size": 31.0, "iv": 0.5295, "open_interest": 2549.0, "volume": 134.0, "delta": 0.0095, "gamma": 0.0001, "vega": 0.1029, "theta": -0.0152, "rho": 0.0222, "theo": 0.5661, "change": 0.02, "open": 0.62, "high": 0.65, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:50:03", "percent_change": 3.77359, "prev_day_close": 0.529999986290932}, {"option": "META270115P01480000", "bid": 885.5, "bid_size": 1.0, "ask": 892.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0861, "rho": 0.0, "theo": 889.825, "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": 927.5}, {"option": "META270219C00100000", "bid": 489.4, "bid_size": 1.0, "ask": 497.45, "ask_size": 1.0, "iv": 1.0922, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0113, "theta": 0.0, "rho": 0.5417, "theo": 492.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 454.949996948242}, {"option": "META270219P00100000", "bid": 0.01, "bid_size": 10.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.9485, "open_interest": 3.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0114, "theta": -0.0022, "rho": -0.0028, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T10:55:48", "percent_change": 0.0, "prev_day_close": 0.22000000346452}, {"option": "META270219C00110000", "bid": 479.6, "bid_size": 1.0, "ask": 487.55, "ask_size": 1.0, "iv": 1.0304, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0131, "theta": 0.0, "rho": 0.5955, "theo": 482.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 444.850006103516}, {"option": "META270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 5.0, "iv": 0.9822, "open_interest": 4.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0131, "theta": -0.0025, "rho": -0.0032, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-30T13:01:03", "percent_change": 0.0, "prev_day_close": 0.21499999333173}, {"option": "META270219C00120000", "bid": 469.95, "bid_size": 1.0, "ask": 477.7, "ask_size": 1.0, "iv": 0.9869, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0151, "theta": 0.0, "rho": 0.6491, "theo": 472.92, "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": 435.25}, {"option": "META270219P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 7.0, "iv": 0.9398, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0151, "theta": -0.0028, "rho": -0.0037, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T10:57:27", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "META270219C00130000", "bid": 460.4, "bid_size": 1.0, "ask": 467.95, "ask_size": 1.0, "iv": 0.9539, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0173, "theta": 0.0, "rho": 0.7027, "theo": 463.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 475.82, "last_trade_time": "2026-07-23T12:12:18", "percent_change": 0.0, "prev_day_close": 425.449996948242}, {"option": "META270219P00130000", "bid": 0.01, "bid_size": 1.0, "ask": 1.11, "ask_size": 6.0, "iv": 0.8891, "open_interest": 2.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0174, "theta": -0.003, "rho": -0.0043, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-30T14:56:46", "percent_change": 0.0, "prev_day_close": 0.370000009424984}, {"option": "META270219C00140000", "bid": 450.45, "bid_size": 1.0, "ask": 458.2, "ask_size": 1.0, "iv": 0.8952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0199, "theta": 0.0, "rho": 0.7562, "theo": 453.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 415.725006103516}, {"option": "META270219P00140000", "bid": 0.01, "bid_size": 8.0, "ask": 1.02, "ask_size": 7.0, "iv": 0.839, "open_interest": 2.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0201, "theta": -0.0034, "rho": -0.005, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-07-31T10:57:50", "percent_change": 0.0, "prev_day_close": 0.209999998100102}, {"option": "META270219C00150000", "bid": 440.7, "bid_size": 1.0, "ask": 448.2, "ask_size": 1.0, "iv": 0.8579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0229, "theta": 0.0, "rho": 0.8096, "theo": 443.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 406.200012207031}, {"option": "META270219P00150000", "bid": 0.01, "bid_size": 8.0, "ask": 0.86, "ask_size": 11.0, "iv": 0.784, "open_interest": 2.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0231, "theta": -0.0037, "rho": -0.0058, "theo": 0.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-07-31T10:58:05", "percent_change": 0.0, "prev_day_close": 0.224999998696148}, {"option": "META270219C00160000", "bid": 431.1, "bid_size": 1.0, "ask": 438.75, "ask_size": 1.0, "iv": 0.8293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0263, "theta": 0.0, "rho": 0.8628, "theo": 433.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 396.300003051758}, {"option": "META270219P00160000", "bid": 0.01, "bid_size": 6.0, "ask": 0.66, "ask_size": 8.0, "iv": 0.726, "open_interest": 5.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0265, "theta": -0.0042, "rho": -0.0067, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-31T10:57:02", "percent_change": 0.0, "prev_day_close": 0.294999991543591}, {"option": "META270219C00170000", "bid": 421.25, "bid_size": 1.0, "ask": 429.05, "ask_size": 1.0, "iv": 0.7872, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0302, "theta": 0.0, "rho": 0.9159, "theo": 424.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 386.524993896484}, {"option": "META270219P00170000", "bid": 0.01, "bid_size": 10.0, "ask": 0.43, "ask_size": 20.0, "iv": 0.6622, "open_interest": 6.0, "volume": 1.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0303, "theta": -0.0046, "rho": -0.0077, "theo": 0.2001, "change": 0.055, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T10:36:03", "percent_change": 28.2051, "prev_day_close": 0.194999997504056}, {"option": "META270219C00180000", "bid": 411.25, "bid_size": 1.0, "ask": 419.35, "ask_size": 2.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0348, "theta": 0.0, "rho": 0.9688, "theo": 414.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 376.924987792969}, {"option": "META270219P00180000", "bid": 0.04, "bid_size": 10.0, "ask": 0.38, "ask_size": 6.0, "iv": 0.6303, "open_interest": 2.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.035, "theta": -0.0052, "rho": -0.009, "theo": 0.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-07-30T14:57:43", "percent_change": 0.0, "prev_day_close": 0.214999992400408}, {"option": "META270219C00190000", "bid": 401.85, "bid_size": 1.0, "ask": 409.65, "ask_size": 1.0, "iv": 0.73, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0401, "theta": 0.0, "rho": 1.0214, "theo": 404.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.350006103516}, {"option": "META270219P00190000", "bid": 0.07, "bid_size": 6.0, "ask": 0.43, "ask_size": 5.0, "iv": 0.6148, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0404, "theta": -0.0058, "rho": -0.0105, "theo": 0.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "META270219C00200000", "bid": 392.0, "bid_size": 1.0, "ask": 399.9, "ask_size": 1.0, "iv": 0.6971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0462, "theta": 0.0, "rho": 1.0738, "theo": 395.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 341.78, "last_trade_time": "2026-07-30T11:10:19", "percent_change": 0.0, "prev_day_close": 357.625}, {"option": "META270219P00200000", "bid": 0.15, "bid_size": 14.0, "ask": 0.48, "ask_size": 19.0, "iv": 0.6044, "open_interest": 2.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0, "vega": 0.0465, "theta": -0.0065, "rho": -0.0123, "theo": 0.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-16T15:58:38", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "META270219C00210000", "bid": 382.45, "bid_size": 1.0, "ask": 389.8, "ask_size": 1.0, "iv": 0.6803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0533, "theta": 0.0, "rho": 1.1258, "theo": 385.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.949996948242}, {"option": "META270219P00210000", "bid": 0.15, "bid_size": 25.0, "ask": 0.52, "ask_size": 18.0, "iv": 0.5831, "open_interest": 2.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0, "vega": 0.0535, "theta": -0.0074, "rho": -0.0144, "theo": 0.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-07-16T15:58:07", "percent_change": 0.0, "prev_day_close": 0.374999992549419}, {"option": "META270219C00220000", "bid": 372.75, "bid_size": 1.0, "ask": 380.55, "ask_size": 1.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0617, "theta": 0.0, "rho": 1.1774, "theo": 375.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.149993896484}, {"option": "META270219P00220000", "bid": 0.2, "bid_size": 11.0, "ask": 0.59, "ask_size": 14.0, "iv": 0.5698, "open_interest": 12.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0621, "theta": -0.0083, "rho": -0.0168, "theo": 0.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-07-20T09:40:27", "percent_change": 0.0, "prev_day_close": 0.455000005662441}, {"option": "META270219C00230000", "bid": 363.0, "bid_size": 1.0, "ask": 370.85, "ask_size": 1.0, "iv": 0.6322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0715, "theta": 0.0, "rho": 1.2284, "theo": 366.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.5}, {"option": "META270219P00230000", "bid": 0.25, "bid_size": 23.0, "ask": 0.7, "ask_size": 23.0, "iv": 0.5587, "open_interest": 1.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0721, "theta": -0.0094, "rho": -0.0199, "theo": 0.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-07-09T13:51:06", "percent_change": 0.0, "prev_day_close": 0.544999986886978}, {"option": "META270219C00240000", "bid": 353.35, "bid_size": 1.0, "ask": 361.5, "ask_size": 1.0, "iv": 0.6142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.0828, "theta": 0.0, "rho": 1.2789, "theo": 356.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.775009155273}, {"option": "META270219P00240000", "bid": 0.46, "bid_size": 5.0, "ask": 0.79, "ask_size": 20.0, "iv": 0.5547, "open_interest": 1.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.0832, "theta": -0.0107, "rho": -0.0234, "theo": 0.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-07-23T11:13:09", "percent_change": 0.0, "prev_day_close": 0.660000011324882}, {"option": "META270219C00250000", "bid": 343.7, "bid_size": 1.0, "ask": 351.5, "ask_size": 1.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.0958, "theta": 0.0, "rho": 1.3287, "theo": 346.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 309.175003051758}, {"option": "META270219P00250000", "bid": 0.45, "bid_size": 22.0, "ask": 0.88, "ask_size": 22.0, "iv": 0.5364, "open_interest": 2.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0001, "vega": 0.0964, "theta": -0.0122, "rho": -0.0276, "theo": 0.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-30T09:51:26", "percent_change": 0.0, "prev_day_close": 0.790000021457672}, {"option": "META270219C00260000", "bid": 334.2, "bid_size": 1.0, "ask": 341.9, "ask_size": 1.0, "iv": 0.5832, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0001, "vega": 0.1111, "theta": 0.0, "rho": 1.3776, "theo": 337.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.649993896484}, {"option": "META270219P00260000", "bid": 0.54, "bid_size": 23.0, "ask": 1.01, "ask_size": 23.0, "iv": 0.5252, "open_interest": 9.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0001, "vega": 0.1121, "theta": -0.0139, "rho": -0.0327, "theo": 0.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-30T13:47:44", "percent_change": 0.0, "prev_day_close": 0.955000013113022}, {"option": "META270219C00270000", "bid": 324.45, "bid_size": 1.0, "ask": 332.35, "ask_size": 1.0, "iv": 0.5639, "open_interest": 1.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.1286, "theta": 0.0, "rho": 1.4255, "theo": 327.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.0, "last_trade_time": "2026-07-30T11:26:18", "percent_change": 0.0, "prev_day_close": 290.149993896484}, {"option": "META270219P00270000", "bid": 0.66, "bid_size": 25.0, "ask": 1.15, "ask_size": 22.0, "iv": 0.5147, "open_interest": 14.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0001, "vega": 0.1293, "theta": -0.0158, "rho": -0.0386, "theo": 0.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-07-30T12:47:43", "percent_change": 0.0, "prev_day_close": 1.22999995946884}, {"option": "META270219C00280000", "bid": 314.95, "bid_size": 1.0, "ask": 322.8, "ask_size": 1.0, "iv": 0.5516, "open_interest": 1.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0001, "vega": 0.1484, "theta": 0.0, "rho": 1.4723, "theo": 317.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 385.25, "last_trade_time": "2026-07-13T15:56:46", "percent_change": 0.0, "prev_day_close": 280.649993896484}, {"option": "META270219P00280000", "bid": 0.83, "bid_size": 24.0, "ask": 1.33, "ask_size": 11.0, "iv": 0.5065, "open_interest": 1.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0001, "vega": 0.1495, "theta": -0.018, "rho": -0.0456, "theo": 1.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-07-30T09:59:11", "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "META270219C00290000", "bid": 305.25, "bid_size": 1.0, "ask": 313.15, "ask_size": 5.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0002, "vega": 0.1714, "theta": 0.0, "rho": 1.5178, "theo": 308.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.200012207031}, {"option": "META270219P00290000", "bid": 0.99, "bid_size": 17.0, "ask": 1.6, "ask_size": 24.0, "iv": 0.4992, "open_interest": 22.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0002, "vega": 0.1731, "theta": -0.0205, "rho": -0.054, "theo": 1.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-31T09:39:02", "percent_change": 0.0, "prev_day_close": 1.69500005245209}, {"option": "META270219C00300000", "bid": 296.05, "bid_size": 1.0, "ask": 304.0, "ask_size": 2.0, "iv": 0.5304, "open_interest": 1.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0002, "vega": 0.1972, "theta": 0.0, "rho": 1.5617, "theo": 298.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.53, "last_trade_time": "2026-07-30T09:47:34", "percent_change": 0.0, "prev_day_close": 262.100006103516}, {"option": "META270219P00300000", "bid": 1.43, "bid_size": 41.0, "ask": 1.78, "ask_size": 22.0, "iv": 0.4951, "open_interest": 201.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0002, "vega": 0.1987, "theta": -0.0234, "rho": -0.0637, "theo": 1.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-07-31T10:00:24", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "META270219C00310000", "bid": 286.4, "bid_size": 1.0, "ask": 294.0, "ask_size": 1.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0002, "vega": 0.2261, "theta": 0.0, "rho": 1.6041, "theo": 289.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.799995422363}, {"option": "META270219P00310000", "bid": 1.7, "bid_size": 33.0, "ask": 2.03, "ask_size": 105.0, "iv": 0.487, "open_interest": 4.0, "volume": 137.0, "delta": -0.0214, "gamma": 0.0002, "vega": 0.228, "theta": -0.0265, "rho": -0.0746, "theo": 1.8558, "change": -0.61, "open": 1.85, "high": 1.91, "low": 1.7, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-08-03T11:00:31", "percent_change": -25.1029, "prev_day_close": 2.4300000667572}, {"option": "META270219C00320000", "bid": 277.0, "bid_size": 1.0, "ask": 284.0, "ask_size": 6.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0003, "vega": 0.2588, "theta": 0.0, "rho": 1.6443, "theo": 279.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.5}, {"option": "META270219P00320000", "bid": 2.07, "bid_size": 21.0, "ask": 2.44, "ask_size": 26.0, "iv": 0.4821, "open_interest": 3.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0003, "vega": 0.2616, "theta": -0.03, "rho": -0.0881, "theo": 2.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-07-30T11:40:44", "percent_change": 0.0, "prev_day_close": 2.91500008106232}, {"option": "META270219C00330000", "bid": 267.95, "bid_size": 5.0, "ask": 274.7, "ask_size": 5.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0003, "vega": 0.2946, "theta": -0.0034, "rho": 1.6825, "theo": 270.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.125}, {"option": "META270219P00330000", "bid": 2.47, "bid_size": 22.0, "ask": 2.85, "ask_size": 43.0, "iv": 0.4761, "open_interest": 30.0, "volume": 1.0, "delta": -0.0295, "gamma": 0.0003, "vega": 0.297, "theta": -0.0339, "rho": -0.1028, "theo": 2.6133, "change": -0.775, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-03T09:47:16", "percent_change": -22.3022, "prev_day_close": 3.47500002384186}, {"option": "META270219C00340000", "bid": 258.7, "bid_size": 5.0, "ask": 265.4, "ask_size": 5.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0004, "vega": 0.3341, "theta": -0.0086, "rho": 1.7185, "theo": 261.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.300003051758}, {"option": "META270219P00340000", "bid": 2.9, "bid_size": 26.0, "ask": 3.35, "ask_size": 34.0, "iv": 0.4703, "open_interest": 48.0, "volume": 1.0, "delta": -0.0344, "gamma": 0.0004, "vega": 0.3378, "theta": -0.0381, "rho": -0.1199, "theo": 3.0874, "change": -0.995, "open": 3.08, "high": 3.08, "low": 3.08, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-08-03T10:33:51", "percent_change": -24.4172, "prev_day_close": 4.07500004768372}, {"option": "META270219C00350000", "bid": 249.85, "bid_size": 6.0, "ask": 256.2, "ask_size": 6.0, "iv": 0.4879, "open_interest": 6.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0004, "vega": 0.3778, "theta": -0.0142, "rho": 1.7516, "theo": 252.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.71, "last_trade_time": "2026-07-30T10:45:49", "percent_change": 0.0, "prev_day_close": 215.774993896484}, {"option": "META270219P00350000", "bid": 3.45, "bid_size": 10.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.4638, "open_interest": 123.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0004, "vega": 0.3817, "theta": -0.0428, "rho": -0.1395, "theo": 3.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-07-31T14:27:25", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "META270219C00360000", "bid": 240.35, "bid_size": 5.0, "ask": 247.1, "ask_size": 5.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0005, "vega": 0.4244, "theta": -0.0202, "rho": 1.7822, "theo": 242.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.324996948242}, {"option": "META270219P00360000", "bid": 4.1, "bid_size": 6.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.4602, "open_interest": 25.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0005, "vega": 0.4282, "theta": -0.0477, "rho": -0.161, "theo": 4.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-07-31T09:55:18", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "META270219C00370000", "bid": 231.75, "bid_size": 6.0, "ask": 238.05, "ask_size": 5.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0005, "vega": 0.4753, "theta": -0.0266, "rho": 1.8096, "theo": 233.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.25}, {"option": "META270219P00370000", "bid": 4.7, "bid_size": 58.0, "ask": 5.25, "ask_size": 54.0, "iv": 0.4549, "open_interest": 16.0, "volume": 1.0, "delta": -0.0534, "gamma": 0.0006, "vega": 0.4804, "theta": -0.053, "rho": -0.1857, "theo": 5.011, "change": -1.855, "open": 4.92, "high": 4.92, "low": 4.92, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-08-03T15:11:08", "percent_change": -27.3801, "prev_day_close": 6.77500009536743}, {"option": "META270219C00380000", "bid": 222.75, "bid_size": 5.0, "ask": 229.15, "ask_size": 5.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0006, "vega": 0.5296, "theta": -0.0332, "rho": 1.8335, "theo": 225.0383, "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": 189.924995422363}, {"option": "META270219P00380000", "bid": 5.75, "bid_size": 9.0, "ask": 6.1, "ask_size": 18.0, "iv": 0.4531, "open_interest": 79.0, "volume": 41.0, "delta": -0.0613, "gamma": 0.0006, "vega": 0.5341, "theta": -0.0587, "rho": -0.2128, "theo": 5.8579, "change": -2.125, "open": 5.65, "high": 5.8, "low": 5.6, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T14:31:40", "percent_change": -26.8139, "prev_day_close": 7.9249997138977}, {"option": "META270219C00390000", "bid": 214.3, "bid_size": 5.0, "ask": 220.35, "ask_size": 5.0, "iv": 0.4666, "open_interest": 4.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0007, "vega": 0.5865, "theta": -0.0402, "rho": 1.8544, "theo": 216.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.91, "last_trade_time": "2026-07-31T09:36:05", "percent_change": 0.0, "prev_day_close": 181.525001525879}, {"option": "META270219P00390000", "bid": 6.5, "bid_size": 37.0, "ask": 7.15, "ask_size": 36.0, "iv": 0.4484, "open_interest": 41.0, "volume": 4.0, "delta": -0.0701, "gamma": 0.0007, "vega": 0.5926, "theta": -0.0647, "rho": -0.2431, "theo": 6.8216, "change": -2.48, "open": 6.49, "high": 6.77, "low": 6.49, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-08-03T15:54:09", "percent_change": -26.8108, "prev_day_close": 9.25}, {"option": "META270219C00400000", "bid": 205.0, "bid_size": 6.0, "ask": 211.7, "ask_size": 6.0, "iv": 0.4571, "open_interest": 4.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0008, "vega": 0.6474, "theta": -0.0474, "rho": 1.8712, "theo": 207.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.0, "last_trade_time": "2026-07-31T11:05:12", "percent_change": 0.0, "prev_day_close": 173.174995422363}, {"option": "META270219P00400000", "bid": 7.6, "bid_size": 28.0, "ask": 8.1, "ask_size": 28.0, "iv": 0.444, "open_interest": 81.0, "volume": 16.0, "delta": -0.0798, "gamma": 0.0008, "vega": 0.6545, "theta": -0.071, "rho": -0.2776, "theo": 7.9188, "change": -2.8, "open": 11.1, "high": 11.1, "low": 7.5, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-08-03T15:47:14", "percent_change": -26.0465, "prev_day_close": 10.75}, {"option": "META270219C00410000", "bid": 197.2, "bid_size": 5.0, "ask": 203.15, "ask_size": 6.0, "iv": 0.458, "open_interest": 51.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0008, "vega": 0.7101, "theta": -0.0549, "rho": 1.8844, "theo": 199.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 246.03, "last_trade_time": "2026-07-17T10:27:48", "percent_change": 0.0, "prev_day_close": 164.425003051758}, {"option": "META270219P00410000", "bid": 8.85, "bid_size": 30.0, "ask": 9.45, "ask_size": 30.0, "iv": 0.442, "open_interest": 34.0, "volume": 6.0, "delta": -0.0905, "gamma": 0.0008, "vega": 0.7167, "theta": -0.0776, "rho": -0.3129, "theo": 9.1588, "change": -3.45, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T11:34:22", "percent_change": -27.7108, "prev_day_close": 12.4500002861023}, {"option": "META270219C00420000", "bid": 187.9, "bid_size": 6.0, "ask": 194.8, "ask_size": 6.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0009, "vega": 0.775, "theta": -0.0626, "rho": 1.8941, "theo": 190.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.549995422363}, {"option": "META270219P00420000", "bid": 10.25, "bid_size": 20.0, "ask": 10.9, "ask_size": 30.0, "iv": 0.4397, "open_interest": 94.0, "volume": 2.0, "delta": -0.1021, "gamma": 0.0009, "vega": 0.7835, "theta": -0.0844, "rho": -0.3532, "theo": 10.5504, "change": -3.85, "open": 10.33, "high": 10.45, "low": 10.33, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-08-03T10:21:17", "percent_change": -26.9231, "prev_day_close": 14.2999997138977}, {"option": "META270219C00430000", "bid": 180.15, "bid_size": 60.0, "ask": 185.1, "ask_size": 29.0, "iv": 0.4392, "open_interest": 3.0, "volume": 2.0, "delta": 0.8884, "gamma": 0.001, "vega": 0.8424, "theta": -0.0704, "rho": 1.8989, "theo": 182.4341, "change": 35.62, "open": 184.55, "high": 184.55, "low": 184.32, "tick": "down", "last_trade_price": 184.32, "last_trade_time": "2026-08-03T15:51:52", "percent_change": 23.9543, "prev_day_close": 148.700004577637}, {"option": "META270219P00430000", "bid": 11.9, "bid_size": 6.0, "ask": 12.45, "ask_size": 16.0, "iv": 0.4376, "open_interest": 22.0, "volume": 54.0, "delta": -0.1147, "gamma": 0.001, "vega": 0.8511, "theta": -0.0913, "rho": -0.396, "theo": 12.1115, "change": -4.625, "open": 12.0, "high": 12.0, "low": 11.25, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-08-03T11:46:15", "percent_change": -28.2443, "prev_day_close": 16.375}, {"option": "META270219C00440000", "bid": 172.1, "bid_size": 9.0, "ask": 177.55, "ask_size": 9.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0011, "vega": 0.9098, "theta": -0.0783, "rho": 1.9005, "theo": 174.3889, "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": 141.200004577637}, {"option": "META270219P00440000", "bid": 13.4, "bid_size": 36.0, "ask": 14.2, "ask_size": 36.0, "iv": 0.4341, "open_interest": 67.0, "volume": 11.0, "delta": -0.1282, "gamma": 0.0011, "vega": 0.9178, "theta": -0.0984, "rho": -0.4414, "theo": 13.8465, "change": -4.84, "open": 13.55, "high": 13.81, "low": 13.5, "tick": "no_change", "last_trade_price": 13.81, "last_trade_time": "2026-08-03T10:30:10", "percent_change": -25.9517, "prev_day_close": 18.6500005722046}, {"option": "META270219C00450000", "bid": 164.2, "bid_size": 25.0, "ask": 169.25, "ask_size": 22.0, "iv": 0.4346, "open_interest": 4.0, "volume": 1.0, "delta": 0.861, "gamma": 0.0012, "vega": 0.9783, "theta": -0.0862, "rho": 1.8979, "theo": 166.5248, "change": 35.325, "open": 169.3, "high": 169.3, "low": 169.3, "tick": "up", "last_trade_price": 169.3, "last_trade_time": "2026-08-03T11:35:06", "percent_change": 26.3669, "prev_day_close": 133.975006103516}, {"option": "META270219P00450000", "bid": 15.4, "bid_size": 18.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.4319, "open_interest": 842.0, "volume": 9.0, "delta": -0.1427, "gamma": 0.0012, "vega": 0.9889, "theta": -0.1055, "rho": -0.4908, "theo": 15.7674, "change": -5.675, "open": 17.25, "high": 17.25, "low": 15.48, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T14:42:08", "percent_change": -26.8005, "prev_day_close": 21.1750001907349}, {"option": "META270219C00460000", "bid": 156.9, "bid_size": 11.0, "ask": 161.55, "ask_size": 9.0, "iv": 0.4342, "open_interest": 77.0, "volume": 0.0, "delta": 0.8459, "gamma": 0.0013, "vega": 1.0473, "theta": -0.0941, "rho": 1.8905, "theo": 158.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.77, "last_trade_time": "2026-07-30T14:18:39", "percent_change": 0.0, "prev_day_close": 126.925003051758}, {"option": "META270219P00460000", "bid": 17.35, "bid_size": 29.0, "ask": 18.25, "ask_size": 23.0, "iv": 0.4298, "open_interest": 81.0, "volume": 69.0, "delta": -0.1582, "gamma": 0.0013, "vega": 1.0574, "theta": -0.1126, "rho": -0.5418, "theo": 17.8885, "change": -6.325, "open": 17.9, "high": 17.95, "low": 17.6, "tick": "no_change", "last_trade_price": 17.6, "last_trade_time": "2026-08-03T14:43:47", "percent_change": -26.4368, "prev_day_close": 23.9250001907349}, {"option": "META270219C00470000", "bid": 149.85, "bid_size": 21.0, "ask": 154.0, "ask_size": 34.0, "iv": 0.4339, "open_interest": 2.0, "volume": 31.0, "delta": 0.83, "gamma": 0.0014, "vega": 1.1145, "theta": -0.1019, "rho": 1.8803, "theo": 151.3832, "change": 33.775, "open": 150.57, "high": 154.5, "low": 150.57, "tick": "up", "last_trade_price": 154.5, "last_trade_time": "2026-08-03T15:33:08", "percent_change": 27.9768, "prev_day_close": 120.725002288818}, {"option": "META270219P00470000", "bid": 19.65, "bid_size": 11.0, "ask": 20.55, "ask_size": 9.0, "iv": 0.428, "open_interest": 237.0, "volume": 0.0, "delta": -0.1745, "gamma": 0.0014, "vega": 1.1254, "theta": -0.1196, "rho": -0.5958, "theo": 20.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-07-31T15:40:09", "percent_change": 0.0, "prev_day_close": 26.9749994277954}, {"option": "META270219C00480000", "bid": 142.15, "bid_size": 36.0, "ask": 147.0, "ask_size": 36.0, "iv": 0.4305, "open_interest": 1.0, "volume": 1.0, "delta": 0.8133, "gamma": 0.0014, "vega": 1.1814, "theta": -0.1095, "rho": 1.8656, "theo": 144.1191, "change": 28.835, "open": 142.81, "high": 142.81, "low": 142.81, "tick": "up", "last_trade_price": 142.81, "last_trade_time": "2026-08-03T10:04:34", "percent_change": 25.2994, "prev_day_close": 113.975002288818}, {"option": "META270219P00480000", "bid": 22.3, "bid_size": 10.0, "ask": 23.0, "ask_size": 12.0, "iv": 0.4266, "open_interest": 960.0, "volume": 2.0, "delta": -0.1916, "gamma": 0.0015, "vega": 1.194, "theta": -0.1264, "rho": -0.6552, "theo": 22.7472, "change": -8.075, "open": 24.19, "high": 24.19, "low": 22.15, "tick": "down", "last_trade_price": 22.15, "last_trade_time": "2026-08-03T11:56:17", "percent_change": -26.7163, "prev_day_close": 30.2249994277954}, {"option": "META270219C00490000", "bid": 134.8, "bid_size": 18.0, "ask": 141.35, "ask_size": 18.0, "iv": 0.4341, "open_interest": 5.0, "volume": 4.0, "delta": 0.7958, "gamma": 0.0015, "vega": 1.2465, "theta": -0.117, "rho": 1.8468, "theo": 137.0718, "change": 32.45, "open": 136.85, "high": 139.65, "low": 136.85, "tick": "up", "last_trade_price": 139.65, "last_trade_time": "2026-08-03T15:23:15", "percent_change": 30.2705, "prev_day_close": 107.200000762939}, {"option": "META270219P00490000", "bid": 25.0, "bid_size": 13.0, "ask": 25.75, "ask_size": 14.0, "iv": 0.425, "open_interest": 345.0, "volume": 6.0, "delta": -0.2096, "gamma": 0.0016, "vega": 1.2573, "theta": -0.1331, "rho": -0.7116, "theo": 25.5086, "change": -9.025, "open": 24.87, "high": 24.87, "low": 24.33, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-08-03T13:29:35", "percent_change": -26.7209, "prev_day_close": 33.7749996185303}, {"option": "META270219C00500000", "bid": 127.95, "bid_size": 97.0, "ask": 132.8, "ask_size": 51.0, "iv": 0.4258, "open_interest": 67.0, "volume": 8.0, "delta": 0.7776, "gamma": 0.0016, "vega": 1.3083, "theta": -0.1241, "rho": 1.8256, "theo": 130.2445, "change": 29.575, "open": 129.75, "high": 132.16, "low": 127.1, "tick": "down", "last_trade_price": 131.0, "last_trade_time": "2026-08-03T15:55:41", "percent_change": 29.1595, "prev_day_close": 101.424999237061}, {"option": "META270219P00500000", "bid": 27.95, "bid_size": 11.0, "ask": 28.8, "ask_size": 22.0, "iv": 0.4239, "open_interest": 351.0, "volume": 27.0, "delta": -0.2284, "gamma": 0.0017, "vega": 1.3207, "theta": -0.1395, "rho": -0.7715, "theo": 28.4899, "change": -10.225, "open": 28.66, "high": 28.66, "low": 27.25, "tick": "no_change", "last_trade_price": 27.35, "last_trade_time": "2026-08-03T12:42:54", "percent_change": -27.2122, "prev_day_close": 37.5749988555908}, {"option": "META270219C00510000", "bid": 121.3, "bid_size": 31.0, "ask": 126.25, "ask_size": 31.0, "iv": 0.4246, "open_interest": 14.0, "volume": 3.0, "delta": 0.7588, "gamma": 0.0017, "vega": 1.3681, "theta": -0.1309, "rho": 1.8, "theo": 123.6414, "change": 28.795, "open": 121.0, "high": 124.27, "low": 121.0, "tick": "up", "last_trade_price": 124.27, "last_trade_time": "2026-08-03T09:59:20", "percent_change": 30.1597, "prev_day_close": 95.4749984741211}, {"option": "META270219P00510000", "bid": 30.95, "bid_size": 28.0, "ask": 32.1, "ask_size": 14.0, "iv": 0.422, "open_interest": 171.0, "volume": 12.0, "delta": -0.2481, "gamma": 0.0017, "vega": 1.3812, "theta": -0.1457, "rho": -0.8366, "theo": 31.7545, "change": -10.325, "open": 34.0, "high": 34.0, "low": 31.12, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-08-03T12:14:01", "percent_change": -24.8645, "prev_day_close": 41.5249996185303}, {"option": "META270219C00520000", "bid": 114.9, "bid_size": 8.0, "ask": 119.9, "ask_size": 9.0, "iv": 0.4235, "open_interest": 11.0, "volume": 0.0, "delta": 0.7393, "gamma": 0.0018, "vega": 1.4244, "theta": -0.1373, "rho": 1.7712, "theo": 117.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.47, "last_trade_time": "2026-07-31T15:59:48", "percent_change": 0.0, "prev_day_close": 90.625}, {"option": "META270219P00520000", "bid": 34.75, "bid_size": 12.0, "ask": 35.65, "ask_size": 26.0, "iv": 0.4229, "open_interest": 71.0, "volume": 4.0, "delta": -0.2678, "gamma": 0.0018, "vega": 1.4353, "theta": -0.1514, "rho": -0.8982, "theo": 35.1654, "change": -10.7, "open": 34.79, "high": 35.0, "low": 34.3, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-08-03T14:22:27", "percent_change": -23.4136, "prev_day_close": 45.7000007629394}, {"option": "META270219C00530000", "bid": 109.65, "bid_size": 30.0, "ask": 114.15, "ask_size": 27.0, "iv": 0.427, "open_interest": 57.0, "volume": 55.0, "delta": 0.7195, "gamma": 0.0018, "vega": 1.4763, "theta": -0.1433, "rho": 1.7406, "theo": 111.1292, "change": 30.045, "open": 92.0, "high": 114.87, "low": 92.0, "tick": "no_change", "last_trade_price": 114.87, "last_trade_time": "2026-08-03T12:52:39", "percent_change": 35.42, "prev_day_close": 84.8250007629394}, {"option": "META270219P00530000", "bid": 38.25, "bid_size": 25.0, "ask": 39.25, "ask_size": 22.0, "iv": 0.421, "open_interest": 381.0, "volume": 33.0, "delta": -0.2884, "gamma": 0.0019, "vega": 1.4876, "theta": -0.1567, "rho": -0.9627, "theo": 38.8554, "change": -12.4, "open": 39.64, "high": 39.64, "low": 37.04, "tick": "down", "last_trade_price": 38.15, "last_trade_time": "2026-08-03T15:31:17", "percent_change": -24.5302, "prev_day_close": 50.5499992370606}, {"option": "META270219C00540000", "bid": 103.75, "bid_size": 107.0, "ask": 107.5, "ask_size": 105.0, "iv": 0.4236, "open_interest": 553.0, "volume": 4.0, "delta": 0.6992, "gamma": 0.0019, "vega": 1.5247, "theta": -0.1489, "rho": 1.7063, "theo": 105.2211, "change": 27.175, "open": 96.65, "high": 107.2, "low": 96.65, "tick": "up", "last_trade_price": 107.2, "last_trade_time": "2026-08-03T11:52:24", "percent_change": 33.9581, "prev_day_close": 80.0249977111816}, {"option": "META270219P00540000", "bid": 42.35, "bid_size": 8.0, "ask": 43.2, "ask_size": 20.0, "iv": 0.4208, "open_interest": 195.0, "volume": 18.0, "delta": -0.3095, "gamma": 0.002, "vega": 1.5355, "theta": -0.1617, "rho": -1.027, "theo": 42.7925, "change": -12.925, "open": 42.62, "high": 42.65, "low": 41.79, "tick": "up", "last_trade_price": 42.15, "last_trade_time": "2026-08-03T15:31:17", "percent_change": -23.468, "prev_day_close": 55.0749988555908}, {"option": "META270219C00550000", "bid": 97.25, "bid_size": 88.0, "ask": 102.2, "ask_size": 37.0, "iv": 0.4214, "open_interest": 65.0, "volume": 32.0, "delta": 0.6785, "gamma": 0.002, "vega": 1.5686, "theta": -0.1539, "rho": 1.6694, "theo": 99.5497, "change": 27.65, "open": 81.3, "high": 103.4, "low": 80.05, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-08-03T15:35:52", "percent_change": 37.189, "prev_day_close": 74.3499984741211}, {"option": "META270219P00550000", "bid": 46.3, "bid_size": 28.0, "ask": 47.4, "ask_size": 25.0, "iv": 0.419, "open_interest": 537.0, "volume": 4.0, "delta": -0.3313, "gamma": 0.002, "vega": 1.5773, "theta": -0.1662, "rho": -1.0898, "theo": 47.0372, "change": -14.125, "open": 47.2, "high": 47.2, "low": 45.0, "tick": "up", "last_trade_price": 46.15, "last_trade_time": "2026-08-03T15:21:56", "percent_change": -23.4343, "prev_day_close": 60.2749996185303}, {"option": "META270219C00560000", "bid": 92.55, "bid_size": 71.0, "ask": 97.15, "ask_size": 49.0, "iv": 0.4242, "open_interest": 20.0, "volume": 8.0, "delta": 0.6577, "gamma": 0.002, "vega": 1.6073, "theta": -0.1585, "rho": 1.6317, "theo": 94.1118, "change": 24.925, "open": 75.82, "high": 96.75, "low": 75.82, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-08-03T14:39:50", "percent_change": 35.569, "prev_day_close": 70.0750007629394}, {"option": "META270219P00560000", "bid": 50.9, "bid_size": 8.0, "ask": 51.9, "ask_size": 10.0, "iv": 0.4194, "open_interest": 28.0, "volume": 4.0, "delta": -0.3526, "gamma": 0.0021, "vega": 1.6152, "theta": -0.1701, "rho": -1.1534, "theo": 51.3925, "change": -14.63, "open": 50.86, "high": 50.87, "low": 50.86, "tick": "up", "last_trade_price": 50.87, "last_trade_time": "2026-08-03T11:00:08", "percent_change": -22.3359, "prev_day_close": 65.5}, {"option": "META270219C00570000", "bid": 87.85, "bid_size": 17.0, "ask": 91.55, "ask_size": 36.0, "iv": 0.424, "open_interest": 16.0, "volume": 13.0, "delta": 0.6366, "gamma": 0.002, "vega": 1.6415, "theta": -0.1625, "rho": 1.5911, "theo": 88.9051, "change": 23.625, "open": 76.5, "high": 92.8, "low": 76.5, "tick": "down", "last_trade_price": 89.6, "last_trade_time": "2026-08-03T13:45:11", "percent_change": 35.809, "prev_day_close": 65.9749984741211}, {"option": "META270219P00570000", "bid": 54.95, "bid_size": 36.0, "ask": 56.7, "ask_size": 20.0, "iv": 0.4177, "open_interest": 20.0, "volume": 1.0, "delta": -0.3746, "gamma": 0.0021, "vega": 1.6476, "theta": -0.1736, "rho": -1.2187, "theo": 56.0585, "change": -16.705, "open": 54.32, "high": 54.32, "low": 54.32, "tick": "down", "last_trade_price": 54.32, "last_trade_time": "2026-08-03T11:33:34", "percent_change": -23.5199, "prev_day_close": 71.0250015258789}, {"option": "META270219C00580000", "bid": 83.0, "bid_size": 18.0, "ask": 86.45, "ask_size": 81.0, "iv": 0.4235, "open_interest": 19.0, "volume": 34.0, "delta": 0.6155, "gamma": 0.0021, "vega": 1.6708, "theta": -0.166, "rho": 1.5484, "theo": 83.9312, "change": 22.6, "open": 84.74, "high": 87.9, "low": 81.97, "tick": "down", "last_trade_price": 84.5, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 36.5105, "prev_day_close": 61.8999996185303}, {"option": "META270219P00580000", "bid": 60.45, "bid_size": 13.0, "ask": 61.55, "ask_size": 10.0, "iv": 0.4189, "open_interest": 14.0, "volume": 1.0, "delta": -0.3967, "gamma": 0.0022, "vega": 1.674, "theta": -0.1766, "rho": -1.277, "theo": 60.9686, "change": -15.45, "open": 61.25, "high": 61.25, "low": 61.25, "tick": "down", "last_trade_price": 61.25, "last_trade_time": "2026-08-03T10:44:58", "percent_change": -20.1434, "prev_day_close": 76.7000007629394}, {"option": "META270219C00590000", "bid": 78.3, "bid_size": 29.0, "ask": 81.6, "ask_size": 39.0, "iv": 0.4229, "open_interest": 18.0, "volume": 23.0, "delta": 0.5944, "gamma": 0.0021, "vega": 1.6948, "theta": -0.1689, "rho": 1.5058, "theo": 79.1851, "change": 21.975, "open": 62.82, "high": 82.37, "low": 62.82, "tick": "down", "last_trade_price": 80.2, "last_trade_time": "2026-08-03T15:46:57", "percent_change": 37.7415, "prev_day_close": 58.2250003814697}, {"option": "META270219P00590000", "bid": 65.3, "bid_size": 20.0, "ask": 66.6, "ask_size": 20.0, "iv": 0.4175, "open_interest": 243.0, "volume": 5.0, "delta": -0.4189, "gamma": 0.0022, "vega": 1.695, "theta": -0.179, "rho": -1.3346, "theo": 66.1076, "change": -17.74, "open": 66.54, "high": 66.54, "low": 65.31, "tick": "down", "last_trade_price": 65.31, "last_trade_time": "2026-08-03T15:22:43", "percent_change": -21.3606, "prev_day_close": 83.0499992370606}, {"option": "META270219C00600000", "bid": 73.95, "bid_size": 39.0, "ask": 76.1, "ask_size": 67.0, "iv": 0.4203, "open_interest": 251.0, "volume": 52.0, "delta": 0.5733, "gamma": 0.0021, "vega": 1.7139, "theta": -0.1714, "rho": 1.4618, "theo": 74.6605, "change": 21.955, "open": 59.97, "high": 78.6, "low": 59.97, "tick": "down", "last_trade_price": 76.33, "last_trade_time": "2026-08-03T15:25:12", "percent_change": 40.377, "prev_day_close": 54.375}, {"option": "META270219P00600000", "bid": 70.9, "bid_size": 23.0, "ask": 72.25, "ask_size": 15.0, "iv": 0.4187, "open_interest": 133.0, "volume": 29.0, "delta": -0.4411, "gamma": 0.0023, "vega": 1.7113, "theta": -0.181, "rho": -1.3941, "theo": 71.4865, "change": -19.225, "open": 83.0, "high": 83.0, "low": 70.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-08-03T11:46:04", "percent_change": -21.5466, "prev_day_close": 89.2249984741211}, {"option": "META270219C00610000", "bid": 69.45, "bid_size": 19.0, "ask": 71.7, "ask_size": 19.0, "iv": 0.4192, "open_interest": 17.0, "volume": 3.0, "delta": 0.5523, "gamma": 0.0022, "vega": 1.7281, "theta": -0.1732, "rho": 1.4158, "theo": 70.3566, "change": 19.51, "open": 63.05, "high": 70.56, "low": 63.05, "tick": "up", "last_trade_price": 70.56, "last_trade_time": "2026-08-03T11:17:49", "percent_change": 38.2174, "prev_day_close": 51.0500011444092}, {"option": "META270219P00610000", "bid": 76.4, "bid_size": 13.0, "ask": 77.7, "ask_size": 13.0, "iv": 0.4177, "open_interest": 14.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.0023, "vega": 1.7208, "theta": -0.1824, "rho": -1.444, "theo": 77.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.47, "last_trade_time": "2026-07-29T11:49:50", "percent_change": 0.0, "prev_day_close": 95.3999977111816}, {"option": "META270219C00620000", "bid": 65.7, "bid_size": 23.0, "ask": 67.4, "ask_size": 27.0, "iv": 0.4195, "open_interest": 27.0, "volume": 7.0, "delta": 0.5316, "gamma": 0.0022, "vega": 1.7374, "theta": -0.1746, "rho": 1.3704, "theo": 66.2682, "change": 21.15, "open": 67.35, "high": 69.2, "low": 63.85, "tick": "up", "last_trade_price": 69.2, "last_trade_time": "2026-08-03T12:51:53", "percent_change": 44.0167, "prev_day_close": 48.0499992370606}, {"option": "META270219P00620000", "bid": 81.5, "bid_size": 35.0, "ask": 83.55, "ask_size": 17.0, "iv": 0.4155, "open_interest": 49.0, "volume": 3.0, "delta": -0.4851, "gamma": 0.0023, "vega": 1.7273, "theta": -0.1833, "rho": -1.4994, "theo": 82.9316, "change": -17.35, "open": 81.0, "high": 85.0, "low": 81.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-08-03T10:32:36", "percent_change": -16.9516, "prev_day_close": 102.349998474121}, {"option": "META270219C00630000", "bid": 61.7, "bid_size": 36.0, "ask": 63.25, "ask_size": 36.0, "iv": 0.4183, "open_interest": 182.0, "volume": 28.0, "delta": 0.5111, "gamma": 0.0022, "vega": 1.7422, "theta": -0.1755, "rho": 1.3252, "theo": 62.3861, "change": 18.95, "open": 56.2, "high": 63.9, "low": 56.2, "tick": "up", "last_trade_price": 63.9, "last_trade_time": "2026-08-03T12:06:07", "percent_change": 42.158, "prev_day_close": 44.9500007629394}, {"option": "META270219P00630000", "bid": 88.35, "bid_size": 5.0, "ask": 89.8, "ask_size": 17.0, "iv": 0.4183, "open_interest": 13.0, "volume": 0.0, "delta": -0.5069, "gamma": 0.0023, "vega": 1.7249, "theta": -0.1837, "rho": -1.5481, "theo": 88.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.23, "last_trade_time": "2026-07-31T10:20:13", "percent_change": 0.0, "prev_day_close": 109.225002288818}, {"option": "META270219C00640000", "bid": 58.4, "bid_size": 18.0, "ask": 59.75, "ask_size": 27.0, "iv": 0.4199, "open_interest": 38.0, "volume": 15.0, "delta": 0.4909, "gamma": 0.0022, "vega": 1.7421, "theta": -0.1759, "rho": 1.2786, "theo": 58.706, "change": 17.975, "open": 53.89, "high": 60.1, "low": 53.89, "tick": "up", "last_trade_price": 60.1, "last_trade_time": "2026-08-03T12:06:07", "percent_change": 42.6706, "prev_day_close": 42.125}, {"option": "META270219P00640000", "bid": 94.5, "bid_size": 12.0, "ask": 95.85, "ask_size": 16.0, "iv": 0.4174, "open_interest": 33.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0023, "vega": 1.7208, "theta": -0.1836, "rho": -1.5985, "theo": 95.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.05, "last_trade_time": "2026-07-30T11:19:16", "percent_change": 0.0, "prev_day_close": 116.425003051758}, {"option": "META270219C00650000", "bid": 54.75, "bid_size": 17.0, "ask": 56.2, "ask_size": 33.0, "iv": 0.4194, "open_interest": 126.0, "volume": 66.0, "delta": 0.471, "gamma": 0.0022, "vega": 1.7378, "theta": -0.1758, "rho": 1.2321, "theo": 55.2237, "change": 15.995, "open": 45.5, "high": 58.15, "low": 45.5, "tick": "down", "last_trade_price": 55.27, "last_trade_time": "2026-08-03T13:57:06", "percent_change": 40.7257, "prev_day_close": 39.2749996185303}, {"option": "META270219P00650000", "bid": 100.9, "bid_size": 27.0, "ask": 102.55, "ask_size": 33.0, "iv": 0.4178, "open_interest": 56.0, "volume": 18.0, "delta": -0.5495, "gamma": 0.0023, "vega": 1.711, "theta": -0.1831, "rho": -1.6348, "theo": 101.7349, "change": -23.625, "open": 103.1, "high": 103.1, "low": 99.95, "tick": "down", "last_trade_price": 99.95, "last_trade_time": "2026-08-03T09:55:34", "percent_change": -19.1179, "prev_day_close": 123.575000762939}, {"option": "META270219C00660000", "bid": 51.6, "bid_size": 7.0, "ask": 52.85, "ask_size": 35.0, "iv": 0.4198, "open_interest": 48.0, "volume": 4.0, "delta": 0.4516, "gamma": 0.0022, "vega": 1.7298, "theta": -0.1753, "rho": 1.1872, "theo": 51.9299, "change": 14.625, "open": 44.6, "high": 52.0, "low": 44.6, "tick": "down", "last_trade_price": 51.4, "last_trade_time": "2026-08-03T10:21:36", "percent_change": 39.7689, "prev_day_close": 36.7749996185303}, {"option": "META270219P00660000", "bid": 106.45, "bid_size": 42.0, "ask": 109.2, "ask_size": 31.0, "iv": 0.4146, "open_interest": 23.0, "volume": 2.0, "delta": -0.5704, "gamma": 0.0023, "vega": 1.6948, "theta": -0.1822, "rho": -1.6718, "theo": 108.4094, "change": -26.62, "open": 108.28, "high": 108.28, "low": 104.73, "tick": "down", "last_trade_price": 104.73, "last_trade_time": "2026-08-03T12:26:20", "percent_change": -20.2665, "prev_day_close": 131.350006103516}, {"option": "META270219C00670000", "bid": 48.3, "bid_size": 22.0, "ask": 49.75, "ask_size": 21.0, "iv": 0.4194, "open_interest": 59.0, "volume": 12.0, "delta": 0.4326, "gamma": 0.0022, "vega": 1.718, "theta": -0.1744, "rho": 1.1423, "theo": 48.8162, "change": 14.4, "open": 50.04, "high": 50.04, "low": 48.8, "tick": "down", "last_trade_price": 48.8, "last_trade_time": "2026-08-03T15:55:44", "percent_change": 41.8605, "prev_day_close": 34.3999996185303}, {"option": "META270219P00670000", "bid": 114.35, "bid_size": 6.0, "ask": 116.65, "ask_size": 41.0, "iv": 0.4195, "open_interest": 12.0, "volume": 140.0, "delta": -0.5908, "gamma": 0.0023, "vega": 1.6753, "theta": -0.1808, "rho": -1.7055, "theo": 115.2842, "change": -25.825, "open": 113.3, "high": 113.3, "low": 113.3, "tick": "no_change", "last_trade_price": 113.3, "last_trade_time": "2026-08-03T12:10:29", "percent_change": -18.5624, "prev_day_close": 139.125}, {"option": "META270219C00680000", "bid": 45.35, "bid_size": 24.0, "ask": 46.75, "ask_size": 27.0, "iv": 0.4195, "open_interest": 50.0, "volume": 17.0, "delta": 0.4141, "gamma": 0.0021, "vega": 1.7021, "theta": -0.1731, "rho": 1.0969, "theo": 45.8782, "change": 14.025, "open": 44.87, "high": 49.7, "low": 44.87, "tick": "down", "last_trade_price": 46.15, "last_trade_time": "2026-08-03T15:55:44", "percent_change": 43.6576, "prev_day_close": 32.1250009536743}, {"option": "META270219P00680000", "bid": 119.7, "bid_size": 18.0, "ask": 124.25, "ask_size": 18.0, "iv": 0.4162, "open_interest": 50.0, "volume": 0.0, "delta": -0.6108, "gamma": 0.0023, "vega": 1.6508, "theta": -0.1791, "rho": -1.7277, "theo": 122.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.31, "last_trade_time": "2026-07-15T13:16:17", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "META270219C00690000", "bid": 42.6, "bid_size": 22.0, "ask": 43.55, "ask_size": 8.0, "iv": 0.4186, "open_interest": 53.0, "volume": 21.0, "delta": 0.3961, "gamma": 0.0021, "vega": 1.6833, "theta": -0.1715, "rho": 1.053, "theo": 43.1093, "change": 14.425, "open": 36.61, "high": 44.55, "low": 36.61, "tick": "up", "last_trade_price": 44.55, "last_trade_time": "2026-08-03T14:44:22", "percent_change": 47.8838, "prev_day_close": 30.125}, {"option": "META270219P00690000", "bid": 124.35, "bid_size": 1.0, "ask": 132.05, "ask_size": 1.0, "iv": 0.4144, "open_interest": 13.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.0023, "vega": 1.6242, "theta": -0.1771, "rho": -1.7627, "theo": 129.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.72, "last_trade_time": "2026-07-30T12:02:32", "percent_change": 0.0, "prev_day_close": 154.524993896484}, {"option": "META270219C00700000", "bid": 40.0, "bid_size": 18.0, "ask": 41.25, "ask_size": 18.0, "iv": 0.4199, "open_interest": 207.0, "volume": 53.0, "delta": 0.3786, "gamma": 0.0021, "vega": 1.6621, "theta": -0.1696, "rho": 1.0107, "theo": 40.4995, "change": 12.95, "open": 31.0, "high": 43.22, "low": 30.82, "tick": "down", "last_trade_price": 41.15, "last_trade_time": "2026-08-03T13:05:22", "percent_change": 45.922, "prev_day_close": 28.1999998092651}, {"option": "META270219P00700000", "bid": 132.55, "bid_size": 37.0, "ask": 138.45, "ask_size": 22.0, "iv": 0.4096, "open_interest": 81.0, "volume": 1.0, "delta": -0.6494, "gamma": 0.0023, "vega": 1.5924, "theta": -0.1747, "rho": -1.7737, "theo": 136.9996, "change": -21.175, "open": 142.0, "high": 142.0, "low": 142.0, "tick": "down", "last_trade_price": 142.0, "last_trade_time": "2026-08-03T09:46:32", "percent_change": -12.9769, "prev_day_close": 163.175003051758}, {"option": "META270219C00710000", "bid": 37.7, "bid_size": 5.0, "ask": 38.9, "ask_size": 12.0, "iv": 0.4211, "open_interest": 31.0, "volume": 1.0, "delta": 0.3617, "gamma": 0.002, "vega": 1.6379, "theta": -0.1674, "rho": 0.9688, "theo": 38.0414, "change": 11.29, "open": 37.69, "high": 37.69, "low": 37.69, "tick": "up", "last_trade_price": 37.69, "last_trade_time": "2026-08-03T10:21:39", "percent_change": 42.7652, "prev_day_close": 26.3999996185303}, {"option": "META270219P00710000", "bid": 141.4, "bid_size": 5.0, "ask": 146.25, "ask_size": 9.0, "iv": 0.414, "open_interest": 19.0, "volume": 0.0, "delta": -0.668, "gamma": 0.0022, "vega": 1.5587, "theta": -0.172, "rho": -1.7926, "theo": 144.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.73, "last_trade_time": "2026-07-23T09:30:01", "percent_change": 0.0, "prev_day_close": 171.25}, {"option": "META270219C00720000", "bid": 35.2, "bid_size": 27.0, "ask": 36.55, "ask_size": 28.0, "iv": 0.4208, "open_interest": 63.0, "volume": 6.0, "delta": 0.3453, "gamma": 0.002, "vega": 1.6108, "theta": -0.1649, "rho": 0.927, "theo": 35.7302, "change": 11.745, "open": 35.61, "high": 36.7, "low": 35.61, "tick": "down", "last_trade_price": 36.42, "last_trade_time": "2026-08-03T15:49:14", "percent_change": 47.5988, "prev_day_close": 24.6750001907349}, {"option": "META270219P00720000", "bid": 149.15, "bid_size": 37.0, "ask": 154.65, "ask_size": 21.0, "iv": 0.4171, "open_interest": 2.0, "volume": 1.0, "delta": -0.686, "gamma": 0.0022, "vega": 1.5198, "theta": -0.1691, "rho": -1.7923, "theo": 152.3211, "change": -31.2, "open": 148.1, "high": 148.1, "low": 148.1, "tick": "up", "last_trade_price": 148.1, "last_trade_time": "2026-08-03T12:36:13", "percent_change": -17.401, "prev_day_close": 179.300003051758}, {"option": "META270219C00730000", "bid": 33.15, "bid_size": 38.0, "ask": 34.35, "ask_size": 49.0, "iv": 0.4216, "open_interest": 125.0, "volume": 11.0, "delta": 0.3295, "gamma": 0.002, "vega": 1.582, "theta": -0.1622, "rho": 0.887, "theo": 33.559, "change": 10.425, "open": 29.05, "high": 34.0, "low": 29.05, "tick": "down", "last_trade_price": 33.55, "last_trade_time": "2026-08-03T15:55:35", "percent_change": 45.0811, "prev_day_close": 23.125}, {"option": "META270219P00730000", "bid": 157.15, "bid_size": 41.0, "ask": 161.95, "ask_size": 27.0, "iv": 0.4159, "open_interest": 34.0, "volume": 33.0, "delta": -0.7035, "gamma": 0.0022, "vega": 1.4799, "theta": -0.1661, "rho": -1.8064, "theo": 160.214, "change": -10.525, "open": 178.05, "high": 178.05, "low": 178.05, "tick": "down", "last_trade_price": 178.05, "last_trade_time": "2026-08-03T09:32:39", "percent_change": -5.58133, "prev_day_close": 188.574996948242}, {"option": "META270219C00740000", "bid": 31.2, "bid_size": 3.0, "ask": 32.3, "ask_size": 80.0, "iv": 0.4224, "open_interest": 26.0, "volume": 1.0, "delta": 0.3143, "gamma": 0.0019, "vega": 1.552, "theta": -0.1593, "rho": 0.849, "theo": 31.5186, "change": 10.91, "open": 32.51, "high": 32.51, "low": 32.51, "tick": "up", "last_trade_price": 32.51, "last_trade_time": "2026-08-03T12:24:18", "percent_change": 50.5093, "prev_day_close": 21.5999994277954}, {"option": "META270219P00740000", "bid": 165.4, "bid_size": 6.0, "ask": 170.05, "ask_size": 8.0, "iv": 0.4165, "open_interest": 15.0, "volume": 0.0, "delta": -0.7205, "gamma": 0.0022, "vega": 1.437, "theta": -0.1628, "rho": -1.8007, "theo": 168.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.5, "last_trade_time": "2026-07-30T14:47:16", "percent_change": 0.0, "prev_day_close": 196.575004577637}, {"option": "META270219C00750000", "bid": 29.1, "bid_size": 24.0, "ask": 30.15, "ask_size": 31.0, "iv": 0.4216, "open_interest": 100.0, "volume": 49.0, "delta": 0.2996, "gamma": 0.0019, "vega": 1.5203, "theta": -0.1562, "rho": 0.8116, "theo": 29.6019, "change": 10.035, "open": 22.38, "high": 30.75, "low": 22.38, "tick": "down", "last_trade_price": 30.26, "last_trade_time": "2026-08-03T15:49:22", "percent_change": 49.6168, "prev_day_close": 20.2250003814697}, {"option": "META270219P00750000", "bid": 173.5, "bid_size": 1.0, "ask": 178.8, "ask_size": 2.0, "iv": 0.42, "open_interest": 1.0, "volume": 0.0, "delta": -0.7369, "gamma": 0.0021, "vega": 1.3912, "theta": -0.1594, "rho": -1.7976, "theo": 176.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.99, "last_trade_time": "2026-07-31T09:44:11", "percent_change": 0.0, "prev_day_close": 205.375}, {"option": "META270219C00760000", "bid": 27.25, "bid_size": 23.0, "ask": 28.5, "ask_size": 21.0, "iv": 0.4225, "open_interest": 88.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.0018, "vega": 1.4865, "theta": -0.153, "rho": 0.7748, "theo": 27.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.06, "last_trade_time": "2026-07-31T15:47:15", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "META270219P00760000", "bid": 179.65, "bid_size": 1.0, "ask": 186.8, "ask_size": 8.0, "iv": 0.4171, "open_interest": 2.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.0021, "vega": 1.3467, "theta": -0.1559, "rho": -1.7887, "theo": 184.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 160.4, "last_trade_time": "2026-07-20T10:00:14", "percent_change": 0.0, "prev_day_close": 214.675003051758}, {"option": "META270219C00770000", "bid": 25.8, "bid_size": 5.0, "ask": 26.8, "ask_size": 66.0, "iv": 0.4239, "open_interest": 38.0, "volume": 13.0, "delta": 0.272, "gamma": 0.0018, "vega": 1.4518, "theta": -0.1497, "rho": 0.7395, "theo": 26.1198, "change": 8.9, "open": 24.59, "high": 26.8, "low": 24.59, "tick": "no_change", "last_trade_price": 26.8, "last_trade_time": "2026-08-03T12:21:12", "percent_change": 49.7207, "prev_day_close": 17.9000005722046}, {"option": "META270219P00770000", "bid": 188.55, "bid_size": 9.0, "ask": 196.6, "ask_size": 7.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.002, "vega": 1.2932, "theta": -0.1523, "rho": -1.7553, "theo": 193.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.125}, {"option": "META270219C00780000", "bid": 24.0, "bid_size": 26.0, "ask": 25.2, "ask_size": 17.0, "iv": 0.4238, "open_interest": 23.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.0017, "vega": 1.417, "theta": -0.1463, "rho": 0.7062, "theo": 24.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.53, "last_trade_time": "2026-07-30T11:40:55", "percent_change": 0.0, "prev_day_close": 16.6750001907349}, {"option": "META270219P00780000", "bid": 198.4, "bid_size": 6.0, "ask": 204.1, "ask_size": 8.0, "iv": 0.4194, "open_interest": 16.0, "volume": 0.0, "delta": -0.783, "gamma": 0.002, "vega": 1.2469, "theta": -0.1485, "rho": -1.7305, "theo": 201.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.15, "last_trade_time": "2026-07-29T11:57:14", "percent_change": 0.0, "prev_day_close": 232.425003051758}, {"option": "META270219C00790000", "bid": 22.55, "bid_size": 16.0, "ask": 23.7, "ask_size": 63.0, "iv": 0.4245, "open_interest": 122.0, "volume": 1.0, "delta": 0.2467, "gamma": 0.0017, "vega": 1.3818, "theta": -0.1428, "rho": 0.6742, "theo": 23.0603, "change": 8.235, "open": 23.81, "high": 23.81, "low": 23.81, "tick": "up", "last_trade_price": 23.81, "last_trade_time": "2026-08-03T11:43:49", "percent_change": 52.8732, "prev_day_close": 15.5749998092651}, {"option": "META270219P00790000", "bid": 207.3, "bid_size": 6.0, "ask": 212.8, "ask_size": 5.0, "iv": 0.4212, "open_interest": 15.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.002, "vega": 1.1948, "theta": -0.1445, "rho": -1.7026, "theo": 210.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.2, "last_trade_time": "2026-07-27T13:58:08", "percent_change": 0.0, "prev_day_close": 242.350006103516}, {"option": "META270219C00800000", "bid": 21.3, "bid_size": 16.0, "ask": 22.1, "ask_size": 17.0, "iv": 0.425, "open_interest": 251.0, "volume": 423.0, "delta": 0.2348, "gamma": 0.0016, "vega": 1.3456, "theta": -0.1393, "rho": 0.6428, "theo": 21.6736, "change": 6.7, "open": 15.95, "high": 22.59, "low": 15.95, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-08-03T14:32:21", "percent_change": 45.8904, "prev_day_close": 14.5999999046326}, {"option": "META270219P00800000", "bid": 216.0, "bid_size": 6.0, "ask": 221.2, "ask_size": 5.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": -0.8111, "gamma": 0.0019, "vega": 1.1418, "theta": -0.141, "rho": -1.6843, "theo": 219.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.625}, {"option": "META270219C00810000", "bid": 20.05, "bid_size": 9.0, "ask": 20.95, "ask_size": 24.0, "iv": 0.4267, "open_interest": 13.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.0016, "vega": 1.3087, "theta": -0.1357, "rho": 0.6124, "theo": 20.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.26, "last_trade_time": "2026-07-30T11:40:55", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "META270219P00810000", "bid": 223.65, "bid_size": 6.0, "ask": 230.4, "ask_size": 5.0, "iv": 0.422, "open_interest": 2.0, "volume": 0.0, "delta": -0.8244, "gamma": 0.0019, "vega": 1.0856, "theta": -0.1378, "rho": -1.6159, "theo": 227.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.44, "last_trade_time": "2026-07-31T10:22:38", "percent_change": 0.0, "prev_day_close": 261.300003051758}, {"option": "META270219C00820000", "bid": 18.65, "bid_size": 15.0, "ask": 19.7, "ask_size": 9.0, "iv": 0.4265, "open_interest": 16.0, "volume": 0.0, "delta": 0.2128, "gamma": 0.0016, "vega": 1.272, "theta": -0.1322, "rho": 0.5838, "theo": 19.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-07-30T13:03:17", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "META270219P00820000", "bid": 234.0, "bid_size": 5.0, "ask": 240.5, "ask_size": 5.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.0019, "vega": 1.0277, "theta": -0.1338, "rho": -1.588, "theo": 236.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.899993896484}, {"option": "META270219C00830000", "bid": 17.55, "bid_size": 18.0, "ask": 18.55, "ask_size": 36.0, "iv": 0.4274, "open_interest": 88.0, "volume": 2.0, "delta": 0.2025, "gamma": 0.0015, "vega": 1.2361, "theta": -0.1286, "rho": 0.5568, "theo": 18.027, "change": 6.49, "open": 18.2, "high": 18.64, "low": 18.2, "tick": "up", "last_trade_price": 18.64, "last_trade_time": "2026-08-03T14:49:26", "percent_change": 53.4156, "prev_day_close": 12.1500000953674}, {"option": "META270219P00830000", "bid": 243.0, "bid_size": 6.0, "ask": 248.3, "ask_size": 6.0, "iv": 0.4241, "open_interest": 1.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0018, "vega": 0.9767, "theta": -0.1302, "rho": -1.5405, "theo": 246.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 244.5, "last_trade_time": "2026-07-27T13:59:57", "percent_change": 0.0, "prev_day_close": 279.599990844727}, {"option": "META270219C00840000", "bid": 16.5, "bid_size": 17.0, "ask": 17.5, "ask_size": 19.0, "iv": 0.4284, "open_interest": 5.0, "volume": 0.0, "delta": 0.1927, "gamma": 0.0015, "vega": 1.2005, "theta": -0.125, "rho": 0.5309, "theo": 16.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-07-31T15:12:47", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "META270219P00840000", "bid": 252.2, "bid_size": 7.0, "ask": 257.6, "ask_size": 1.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0018, "vega": 0.9253, "theta": -0.1269, "rho": -1.4726, "theo": 255.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.150009155273}, {"option": "META270219C00850000", "bid": 15.6, "bid_size": 18.0, "ask": 16.45, "ask_size": 18.0, "iv": 0.4295, "open_interest": 56.0, "volume": 2.0, "delta": 0.1833, "gamma": 0.0014, "vega": 1.1646, "theta": -0.1215, "rho": 0.5057, "theo": 15.969, "change": 5.645, "open": 16.3, "high": 16.42, "low": 16.3, "tick": "up", "last_trade_price": 16.42, "last_trade_time": "2026-08-03T10:01:59", "percent_change": 52.3898, "prev_day_close": 10.7750000953674}, {"option": "META270219P00850000", "bid": 261.6, "bid_size": 8.0, "ask": 266.5, "ask_size": 8.0, "iv": 0.4251, "open_interest": 3.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0018, "vega": 0.8639, "theta": -0.1231, "rho": -1.405, "theo": 264.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 313.25, "last_trade_time": "2026-07-30T11:17:02", "percent_change": 0.0, "prev_day_close": 298.774993896484}, {"option": "META270219C00860000", "bid": 14.6, "bid_size": 13.0, "ask": 15.55, "ask_size": 26.0, "iv": 0.4303, "open_interest": 171.0, "volume": 0.0, "delta": 0.1745, "gamma": 0.0014, "vega": 1.1287, "theta": -0.118, "rho": 0.4815, "theo": 15.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-07-30T15:19:41", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "META270219P00860000", "bid": 270.8, "bid_size": 8.0, "ask": 275.8, "ask_size": 6.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.0017, "vega": 0.804, "theta": -0.1192, "rho": -1.3307, "theo": 273.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.25}, {"option": "META270219C00870000", "bid": 13.75, "bid_size": 14.0, "ask": 14.65, "ask_size": 14.0, "iv": 0.4312, "open_interest": 55.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.0013, "vega": 1.0935, "theta": -0.1145, "rho": 0.4587, "theo": 14.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-07-30T09:50:30", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "META270219P00870000", "bid": 278.8, "bid_size": 9.0, "ask": 285.6, "ask_size": 9.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.0017, "vega": 0.745, "theta": -0.1158, "rho": -1.2784, "theo": 283.0464, "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": 317.925003051758}, {"option": "META270219C00880000", "bid": 12.95, "bid_size": 14.0, "ask": 13.85, "ask_size": 23.0, "iv": 0.4324, "open_interest": 163.0, "volume": 1.0, "delta": 0.1581, "gamma": 0.0013, "vega": 1.0596, "theta": -0.1111, "rho": 0.4374, "theo": 13.3585, "change": 4.3, "open": 13.35, "high": 13.35, "low": 13.35, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-08-03T10:22:59", "percent_change": 47.5138, "prev_day_close": 9.0499997138977}, {"option": "META270219P00880000", "bid": 288.25, "bid_size": 6.0, "ask": 295.2, "ask_size": 3.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0017, "vega": 0.6977, "theta": -0.1118, "rho": -1.1945, "theo": 292.478, "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": 327.625}, {"option": "META270219C00890000", "bid": 12.25, "bid_size": 9.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.4333, "open_interest": 15.0, "volume": 1.0, "delta": 0.1505, "gamma": 0.0012, "vega": 1.0265, "theta": -0.1078, "rho": 0.4172, "theo": 12.5982, "change": 4.515, "open": 13.09, "high": 13.09, "low": 13.09, "tick": "up", "last_trade_price": 13.09, "last_trade_time": "2026-08-03T12:25:53", "percent_change": 52.6531, "prev_day_close": 8.57499980926514}, {"option": "META270219P00890000", "bid": 297.8, "bid_size": 6.0, "ask": 305.0, "ask_size": 1.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0016, "vega": 0.6424, "theta": -0.1073, "rho": -1.1689, "theo": 301.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.474990844727}, {"option": "META270219C00900000", "bid": 11.55, "bid_size": 36.0, "ask": 12.35, "ask_size": 36.0, "iv": 0.4347, "open_interest": 90.0, "volume": 7.0, "delta": 0.1433, "gamma": 0.0012, "vega": 0.9938, "theta": -0.1045, "rho": 0.3976, "theo": 11.887, "change": 4.375, "open": 10.2, "high": 12.5, "low": 10.2, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T12:25:48", "percent_change": 53.8462, "prev_day_close": 8.125}, {"option": "META270219P00900000", "bid": 307.15, "bid_size": 6.0, "ask": 314.3, "ask_size": 6.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0016, "vega": 0.59, "theta": -0.1037, "rho": -1.0129, "theo": 311.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.8, "last_trade_time": "2026-07-30T15:24:24", "percent_change": 0.0, "prev_day_close": 347.375}, {"option": "META270219C00910000", "bid": 10.9, "bid_size": 17.0, "ask": 11.65, "ask_size": 36.0, "iv": 0.4357, "open_interest": 0.0, "volume": 1.0, "delta": 0.1365, "gamma": 0.0011, "vega": 0.9614, "theta": -0.1013, "rho": 0.3787, "theo": 11.2222, "change": 4.35, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T12:30:37", "percent_change": 56.8627, "prev_day_close": 7.65000009536743}, {"option": "META270219P00910000", "bid": 317.0, "bid_size": 4.0, "ask": 323.95, "ask_size": 5.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0015, "vega": 0.5028, "theta": -0.1051, "rho": -0.8787, "theo": 321.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 375.7, "last_trade_time": "2026-07-30T15:25:07", "percent_change": 0.0, "prev_day_close": 357.600006103516}, {"option": "META270219C00920000", "bid": 10.4, "bid_size": 13.0, "ask": 11.0, "ask_size": 27.0, "iv": 0.4374, "open_interest": 17.0, "volume": 3.0, "delta": 0.13, "gamma": 0.0011, "vega": 0.9296, "theta": -0.0982, "rho": 0.3608, "theo": 10.6009, "change": 3.73, "open": 8.3, "high": 10.98, "low": 8.3, "tick": "up", "last_trade_price": 10.98, "last_trade_time": "2026-08-03T10:01:59", "percent_change": 51.4483, "prev_day_close": 7.25}, {"option": "META270219P00920000", "bid": 326.7, "bid_size": 5.0, "ask": 333.55, "ask_size": 5.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0015, "vega": 0.4428, "theta": -0.106, "rho": -0.7943, "theo": 330.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 384.64, "last_trade_time": "2026-07-30T15:14:21", "percent_change": 0.0, "prev_day_close": 367.525009155273}, {"option": "META270219C00930000", "bid": 9.75, "bid_size": 30.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.438, "open_interest": 15.0, "volume": 0.0, "delta": 0.1239, "gamma": 0.0011, "vega": 0.899, "theta": -0.0952, "rho": 0.3441, "theo": 10.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-07-22T13:35:02", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "META270219P00930000", "bid": 336.45, "bid_size": 5.0, "ask": 343.3, "ask_size": 5.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0015, "vega": 0.4004, "theta": -0.1039, "rho": -0.7772, "theo": 340.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 326.75, "last_trade_time": "2026-07-27T09:56:32", "percent_change": 0.0, "prev_day_close": 377.425003051758}, {"option": "META270219C00940000", "bid": 9.25, "bid_size": 6.0, "ask": 9.85, "ask_size": 11.0, "iv": 0.4395, "open_interest": 5.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.001, "vega": 0.8697, "theta": -0.0922, "rho": 0.3284, "theo": 9.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.39, "last_trade_time": "2026-07-28T11:28:21", "percent_change": 0.0, "prev_day_close": 6.52499985694885}, {"option": "META270219P00940000", "bid": 346.25, "bid_size": 2.0, "ask": 353.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0015, "vega": 0.3689, "theta": -0.1002, "rho": -0.6925, "theo": 350.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.574996948242}, {"option": "META270219C00950000", "bid": 8.65, "bid_size": 16.0, "ask": 9.25, "ask_size": 44.0, "iv": 0.4396, "open_interest": 6.0, "volume": 1.0, "delta": 0.1126, "gamma": 0.001, "vega": 0.8414, "theta": -0.0893, "rho": 0.3135, "theo": 8.9668, "change": 2.975, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-03T13:09:58", "percent_change": 47.7912, "prev_day_close": 6.22499990463257}, {"option": "META270219P00950000", "bid": 356.1, "bid_size": 5.0, "ask": 362.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0014, "vega": 0.3202, "theta": -0.0967, "rho": -0.5121, "theo": 360.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 350.64, "last_trade_time": "2026-07-27T09:32:15", "percent_change": 0.0, "prev_day_close": 397.425003051758}, {"option": "META270219C00960000", "bid": 8.2, "bid_size": 21.0, "ask": 8.9, "ask_size": 39.0, "iv": 0.4418, "open_interest": 177.0, "volume": 0.0, "delta": 0.1074, "gamma": 0.001, "vega": 0.8137, "theta": -0.0865, "rho": 0.2992, "theo": 8.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.93, "last_trade_time": "2026-07-30T13:58:46", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "META270219P00960000", "bid": 365.15, "bid_size": 1.0, "ask": 372.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0013, "vega": 0.2468, "theta": -0.1006, "rho": -0.4526, "theo": 369.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.425003051758}, {"option": "META270219C00970000", "bid": 7.75, "bid_size": 6.0, "ask": 8.45, "ask_size": 8.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0009, "vega": 0.7865, "theta": -0.0838, "rho": 0.2854, "theo": 8.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "META270219P00970000", "bid": 375.0, "bid_size": 2.0, "ask": 382.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0012, "vega": 0.1822, "theta": -0.0858, "rho": -0.3044, "theo": 379.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 417.350006103516}, {"option": "META270219C00980000", "bid": 7.35, "bid_size": 14.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.4442, "open_interest": 61.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0009, "vega": 0.76, "theta": -0.0812, "rho": 0.2723, "theo": 7.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-07-20T14:39:31", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "META270219P00980000", "bid": 385.4, "bid_size": 1.0, "ask": 392.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.001, "vega": 0.1012, "theta": -0.0716, "rho": 0.0, "theo": 389.825, "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": 427.350006103516}, {"option": "META270219C00990000", "bid": 7.05, "bid_size": 9.0, "ask": 7.6, "ask_size": 65.0, "iv": 0.4461, "open_interest": 8.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0008, "vega": 0.7345, "theta": -0.0787, "rho": 0.2601, "theo": 7.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-07-24T12:14:00", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "META270219P00990000", "bid": 395.3, "bid_size": 1.0, "ask": 402.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0008, "vega": 0.0177, "theta": -0.0716, "rho": 0.0, "theo": 399.825, "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": 437.425003051758}, {"option": "META270219C01000000", "bid": 6.65, "bid_size": 15.0, "ask": 7.2, "ask_size": 27.0, "iv": 0.4469, "open_interest": 124.0, "volume": 3.0, "delta": 0.0892, "gamma": 0.0008, "vega": 0.7102, "theta": -0.0762, "rho": 0.2486, "theo": 6.8675, "change": 1.65, "open": 5.55, "high": 7.45, "low": 5.55, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-08-03T10:39:30", "percent_change": 34.375, "prev_day_close": 4.80000019073486}, {"option": "META270219P01000000", "bid": 405.35, "bid_size": 1.0, "ask": 412.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0006, "vega": 0.0, "theta": -0.0716, "rho": 0.0, "theo": 409.825, "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": 447.524993896484}, {"option": "META270219C01010000", "bid": 6.35, "bid_size": 11.0, "ask": 6.85, "ask_size": 22.0, "iv": 0.4486, "open_interest": 44.0, "volume": 0.0, "delta": 0.0852, "gamma": 0.0008, "vega": 0.687, "theta": -0.0739, "rho": 0.2379, "theo": 6.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-07-30T14:33:38", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "META270219P01010000", "bid": 415.35, "bid_size": 1.0, "ask": 423.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0004, "vega": 0.0, "theta": -0.0716, "rho": 0.0, "theo": 419.825, "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": 457.574996948242}, {"option": "META270219C01020000", "bid": 6.0, "bid_size": 8.0, "ask": 6.55, "ask_size": 14.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0008, "vega": 0.6646, "theta": -0.0716, "rho": 0.2276, "theo": 6.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "META270219P01020000", "bid": 425.2, "bid_size": 1.0, "ask": 432.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0002, "vega": 0.0, "theta": -0.0716, "rho": 0.0, "theo": 429.825, "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": 467.350006103516}, {"option": "META270219C01030000", "bid": 5.7, "bid_size": 10.0, "ask": 6.25, "ask_size": 15.0, "iv": 0.4514, "open_interest": 2.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0007, "vega": 0.6429, "theta": -0.0694, "rho": 0.2177, "theo": 5.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-07-24T10:12:00", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "META270219P01030000", "bid": 435.35, "bid_size": 1.0, "ask": 442.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0001, "vega": 0.0, "theta": -0.0716, "rho": 0.0, "theo": 439.825, "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": 477.425003051758}, {"option": "META270219C01040000", "bid": 5.4, "bid_size": 13.0, "ask": 5.95, "ask_size": 25.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.0007, "vega": 0.6216, "theta": -0.0672, "rho": 0.2082, "theo": 5.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "META270219P01040000", "bid": 445.4, "bid_size": 1.0, "ask": 453.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0, "theta": -0.0716, "rho": 0.0, "theo": 449.825, "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": 487.449996948242}, {"option": "META270219C01050000", "bid": 5.15, "bid_size": 15.0, "ask": 5.65, "ask_size": 21.0, "iv": 0.4538, "open_interest": 6.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0007, "vega": 0.601, "theta": -0.0652, "rho": 0.1992, "theo": 5.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-07-29T10:56:53", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "META270219P01050000", "bid": 455.4, "bid_size": 1.0, "ask": 462.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0716, "rho": 0.0, "theo": 459.825, "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": 497.524993896484}, {"option": "META270219C01060000", "bid": 4.8, "bid_size": 24.0, "ask": 5.4, "ask_size": 22.0, "iv": 0.4544, "open_interest": 7.0, "volume": 1.0, "delta": 0.0683, "gamma": 0.0007, "vega": 0.5812, "theta": -0.0632, "rho": 0.1907, "theo": 5.0934, "change": 1.5, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T11:24:45", "percent_change": 41.0959, "prev_day_close": 3.65000009536743}, {"option": "META270219P01060000", "bid": 465.4, "bid_size": 1.0, "ask": 472.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0716, "rho": 0.0, "theo": 469.825, "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": 507.449996948242}, {"option": "META270219C01070000", "bid": 4.6, "bid_size": 19.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.4547, "open_interest": 14.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0006, "vega": 0.5623, "theta": -0.0613, "rho": 0.1828, "theo": 4.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-07-29T11:53:29", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "META270219P01070000", "bid": 475.35, "bid_size": 1.0, "ask": 483.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0716, "rho": 0.0, "theo": 479.825, "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": 517.350006103516}, {"option": "META270219C01080000", "bid": 4.45, "bid_size": 11.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.4579, "open_interest": 6.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0006, "vega": 0.5443, "theta": -0.0595, "rho": 0.1753, "theo": 4.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-07-29T11:44:45", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "META270219P01080000", "bid": 485.35, "bid_size": 1.0, "ask": 493.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0716, "rho": 0.0, "theo": 489.825, "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": 527.450012207031}, {"option": "META270219C01090000", "bid": 4.2, "bid_size": 18.0, "ask": 4.7, "ask_size": 24.0, "iv": 0.4591, "open_interest": 1.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0006, "vega": 0.5272, "theta": -0.0577, "rho": 0.1683, "theo": 4.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-07-15T11:22:39", "percent_change": 0.0, "prev_day_close": 3.19000005722046}, {"option": "META270219P01090000", "bid": 495.4, "bid_size": 1.0, "ask": 503.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0716, "rho": 0.0, "theo": 499.825, "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": 537.575012207031}, {"option": "META270219C01100000", "bid": 4.0, "bid_size": 19.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.4605, "open_interest": 183.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0006, "vega": 0.5106, "theta": -0.056, "rho": 0.1615, "theo": 4.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.01, "last_trade_time": "2026-07-31T14:41:44", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "META270219P01100000", "bid": 505.4, "bid_size": 1.0, "ask": 512.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0716, "rho": 0.0, "theo": 509.825, "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": 547.549987792969}, {"option": "META270219C01110000", "bid": 3.85, "bid_size": 18.0, "ask": 4.3, "ask_size": 20.0, "iv": 0.4622, "open_interest": 13.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0006, "vega": 0.4946, "theta": -0.0544, "rho": 0.155, "theo": 4.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-07-15T11:22:38", "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "META270219P01110000", "bid": 515.35, "bid_size": 1.0, "ask": 523.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0716, "rho": 0.0, "theo": 519.825, "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": 557.524993896484}, {"option": "META270219C01120000", "bid": 3.65, "bid_size": 14.0, "ask": 4.1, "ask_size": 24.0, "iv": 0.4631, "open_interest": 6.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0005, "vega": 0.479, "theta": -0.0528, "rho": 0.1488, "theo": 3.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-07-15T11:22:39", "percent_change": 0.0, "prev_day_close": 2.86500000953674}, {"option": "META270219P01120000", "bid": 525.4, "bid_size": 1.0, "ask": 532.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0716, "rho": 0.0, "theo": 529.825, "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": 567.350006103516}, {"option": "META270219C01130000", "bid": 3.5, "bid_size": 20.0, "ask": 3.95, "ask_size": 15.0, "iv": 0.465, "open_interest": 20.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0005, "vega": 0.4638, "theta": -0.0513, "rho": 0.1428, "theo": 3.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-07-28T13:57:14", "percent_change": 0.0, "prev_day_close": 2.75999999046326}, {"option": "META270219P01130000", "bid": 535.4, "bid_size": 1.0, "ask": 542.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0716, "rho": 0.0, "theo": 539.825, "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": 577.524993896484}, {"option": "META270219C01140000", "bid": 3.25, "bid_size": 19.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.4654, "open_interest": 8.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0005, "vega": 0.4493, "theta": -0.0498, "rho": 0.1372, "theo": 3.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-07-30T10:10:43", "percent_change": 0.0, "prev_day_close": 2.69500005245209}, {"option": "META270219P01140000", "bid": 545.4, "bid_size": 1.0, "ask": 553.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0716, "rho": 0.0, "theo": 549.825, "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": 587.424987792969}, {"option": "META270219C01150000", "bid": 3.2, "bid_size": 11.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0005, "vega": 0.4353, "theta": -0.0484, "rho": 0.1319, "theo": 3.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-07-23T10:10:56", "percent_change": 0.0, "prev_day_close": 2.53999996185303}, {"option": "META270219P01150000", "bid": 555.35, "bid_size": 1.0, "ask": 563.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0716, "rho": 0.0, "theo": 559.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 478.11, "last_trade_time": "2026-07-15T10:35:35", "percent_change": 0.0, "prev_day_close": 597.450012207031}, {"option": "META270219C01160000", "bid": 3.05, "bid_size": 14.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.4693, "open_interest": 27.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0005, "vega": 0.422, "theta": -0.047, "rho": 0.1269, "theo": 3.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-07-23T11:22:36", "percent_change": 0.0, "prev_day_close": 2.45500004291534}, {"option": "META270219P01160000", "bid": 565.4, "bid_size": 1.0, "ask": 573.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0716, "rho": 0.0, "theo": 569.825, "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": 607.424987792969}, {"option": "META270219C01170000", "bid": 2.88, "bid_size": 10.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.4707, "open_interest": 21.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0004, "vega": 0.4094, "theta": -0.0457, "rho": 0.1222, "theo": 3.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-07-23T12:00:18", "percent_change": 0.0, "prev_day_close": 2.36000001430511}, {"option": "META270219P01170000", "bid": 575.35, "bid_size": 1.0, "ask": 583.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0716, "rho": 0.0, "theo": 579.825, "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": 617.424987792969}, {"option": "META270219C01180000", "bid": 2.8, "bid_size": 18.0, "ask": 3.25, "ask_size": 14.0, "iv": 0.4725, "open_interest": 35.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0004, "vega": 0.3973, "theta": -0.0445, "rho": 0.1178, "theo": 2.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-07-27T11:44:55", "percent_change": 0.0, "prev_day_close": 2.27999997138977}, {"option": "META270219P01180000", "bid": 585.4, "bid_size": 1.0, "ask": 592.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0716, "rho": 0.0, "theo": 589.825, "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": 627.5}, {"option": "META270219C01190000", "bid": 2.69, "bid_size": 29.0, "ask": 2.95, "ask_size": 5.0, "iv": 0.4717, "open_interest": 292.0, "volume": 1.0, "delta": 0.0405, "gamma": 0.0004, "vega": 0.3856, "theta": -0.0432, "rho": 0.1134, "theo": 2.8802, "change": 0.6, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T11:13:01", "percent_change": 27.2727, "prev_day_close": 2.20000004768372}, {"option": "META270219P01190000", "bid": 595.35, "bid_size": 1.0, "ask": 603.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0716, "rho": 0.0, "theo": 599.825, "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": 637.549987792969}, {"option": "META270319C00005000", "bid": 582.6, "bid_size": 1.0, "ask": 590.15, "ask_size": 1.0, "iv": 3.5929, "open_interest": 1463.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0092, "theo": 585.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 589.58, "last_trade_time": "2026-07-27T15:50:38", "percent_change": 0.0, "prev_day_close": 547.324981689453}, {"option": "META270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 5.0, "iv": 3.0378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.001, "theta": -0.0004, "rho": -0.0003, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "META270319C00010000", "bid": 577.85, "bid_size": 1.0, "ask": 585.4, "ask_size": 1.0, "iv": 2.7895, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0219, "theo": 580.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 583.62, "last_trade_time": "2026-06-09T11:09:19", "percent_change": 0.0, "prev_day_close": 543.100006103516}, {"option": "META270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 5.0, "iv": 2.4649, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0017, "theta": -0.0006, "rho": -0.0005, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-05-29T11:23:39", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "META270319C00015000", "bid": 572.85, "bid_size": 1.0, "ask": 580.25, "ask_size": 1.0, "iv": 2.3756, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0334, "theo": 575.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 538.149993896484}, {"option": "META270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.24, "ask_size": 2.0, "iv": 2.1569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0022, "theta": -0.0007, "rho": -0.0006, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "META270319C00020000", "bid": 567.95, "bid_size": 1.0, "ask": 575.3, "ask_size": 1.0, "iv": 2.1375, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0528, "theo": 570.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 533.149993896484}, {"option": "META270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 5.0, "iv": 1.9651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0028, "theta": -0.0008, "rho": -0.0008, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "META270319C00025000", "bid": 563.0, "bid_size": 1.0, "ask": 570.4, "ask_size": 1.0, "iv": 1.9637, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0803, "theo": 565.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 528.25}, {"option": "META270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 5.0, "iv": 1.8112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0033, "theta": -0.0009, "rho": -0.0009, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "META270319C00030000", "bid": 558.1, "bid_size": 1.0, "ask": 565.4, "ask_size": 1.0, "iv": 1.8267, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.1336, "theo": 560.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 523.324981689453}, {"option": "META270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 5.0, "iv": 1.7, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0039, "theta": -0.001, "rho": -0.001, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "META270319C00035000", "bid": 553.15, "bid_size": 1.0, "ask": 560.75, "ask_size": 1.0, "iv": 1.7114, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0039, "theta": 0.0, "rho": 0.1734, "theo": 555.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 518.475006103516}, {"option": "META270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 1.0, "iv": 1.5983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0044, "theta": -0.0011, "rho": -0.0012, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "META270319C00040000", "bid": 548.25, "bid_size": 1.0, "ask": 555.85, "ask_size": 1.0, "iv": 1.6125, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0048, "theta": 0.0, "rho": 0.2389, "theo": 551.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 513.549987792969}, {"option": "META270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 2.0, "iv": 1.5166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.005, "theta": -0.0012, "rho": -0.0013, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "META270319C00045000", "bid": 543.35, "bid_size": 1.0, "ask": 551.0, "ask_size": 1.0, "iv": 1.5328, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0053, "theta": 0.0, "rho": 0.2684, "theo": 546.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 508.725006103516}, {"option": "META270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.24, "ask_size": 2.0, "iv": 1.4457, "open_interest": 0.0, "volume": 15.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0056, "theta": -0.0013, "rho": -0.0015, "theo": 0.0517, "change": -0.095, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T09:30:02", "percent_change": -18.4466, "prev_day_close": 0.514999985694885}, {"option": "META270319C00050000", "bid": 538.45, "bid_size": 1.0, "ask": 546.15, "ask_size": 1.0, "iv": 1.4625, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0058, "theta": 0.0, "rho": 0.298, "theo": 541.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 503.800003051758}, {"option": "META270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 2.0, "iv": 1.3831, "open_interest": 0.0, "volume": 15.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0062, "theta": -0.0014, "rho": -0.0016, "theo": 0.0556, "change": -0.075, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T09:30:02", "percent_change": -14.5631, "prev_day_close": 0.514999985694885}, {"option": "META270319C00100000", "bid": 489.85, "bid_size": 1.0, "ask": 497.2, "ask_size": 1.0, "iv": 1.047, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0138, "theta": 0.0, "rho": 0.5928, "theo": 492.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 518.5, "last_trade_time": "2026-05-13T12:59:47", "percent_change": 0.0, "prev_day_close": 455.025009155273}, {"option": "META270319P00100000", "bid": 0.01, "bid_size": 10.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.9644, "open_interest": 30.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0143, "theta": -0.0024, "rho": -0.0038, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-30T13:02:45", "percent_change": 0.0, "prev_day_close": 0.21499999333173}, {"option": "META270319C00110000", "bid": 479.9, "bid_size": 1.0, "ask": 487.45, "ask_size": 1.0, "iv": 0.9716, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0156, "theta": 0.0, "rho": 0.6516, "theo": 482.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 539.55, "last_trade_time": "2026-07-21T13:18:46", "percent_change": 0.0, "prev_day_close": 445.625}, {"option": "META270319P00110000", "bid": 0.01, "bid_size": 10.0, "ask": 1.12, "ask_size": 13.0, "iv": 0.9264, "open_interest": 15.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0165, "theta": -0.0026, "rho": -0.0044, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-07-31T10:58:54", "percent_change": 0.0, "prev_day_close": 0.209999998100102}, {"option": "META270319C00120000", "bid": 470.35, "bid_size": 1.0, "ask": 478.05, "ask_size": 1.0, "iv": 0.9415, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0182, "theta": 0.0, "rho": 0.7104, "theo": 473.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 435.824996948242}, {"option": "META270319P00120000", "bid": 0.01, "bid_size": 10.0, "ask": 0.91, "ask_size": 10.0, "iv": 0.8574, "open_interest": 204.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0191, "theta": -0.0029, "rho": -0.0052, "theo": 0.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T12:12:06", "percent_change": 0.0, "prev_day_close": 0.394999985583127}, {"option": "META270319C00130000", "bid": 460.8, "bid_size": 1.0, "ask": 468.05, "ask_size": 1.0, "iv": 0.9056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0218, "theta": 0.0, "rho": 0.7688, "theo": 463.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 425.949996948242}, {"option": "META270319P00130000", "bid": 0.01, "bid_size": 11.0, "ask": 0.62, "ask_size": 9.0, "iv": 0.7801, "open_interest": 34.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0221, "theta": -0.0032, "rho": -0.006, "theo": 0.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T12:12:41", "percent_change": 0.0, "prev_day_close": 0.25999999511987}, {"option": "META270319C00140000", "bid": 451.0, "bid_size": 1.0, "ask": 458.65, "ask_size": 1.0, "iv": 0.863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0248, "theta": 0.0, "rho": 0.8273, "theo": 453.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 416.5}, {"option": "META270319P00140000", "bid": 0.01, "bid_size": 11.0, "ask": 0.65, "ask_size": 13.0, "iv": 0.7472, "open_interest": 95.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0253, "theta": -0.0036, "rho": -0.0069, "theo": 0.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-07-31T10:59:59", "percent_change": 0.0, "prev_day_close": 0.264999990351498}, {"option": "META270319C00150000", "bid": 441.3, "bid_size": 1.0, "ask": 448.75, "ask_size": 1.0, "iv": 0.8265, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0281, "theta": 0.0, "rho": 0.8856, "theo": 444.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 449.25, "last_trade_time": "2026-03-25T14:59:15", "percent_change": 0.0, "prev_day_close": 406.824996948242}, {"option": "META270319P00150000", "bid": 0.01, "bid_size": 16.0, "ask": 0.42, "ask_size": 9.0, "iv": 0.6799, "open_interest": 164.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.029, "theta": -0.004, "rho": -0.008, "theo": 0.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-07-31T11:00:56", "percent_change": 0.0, "prev_day_close": 0.22000000346452}, {"option": "META270319C00160000", "bid": 431.6, "bid_size": 1.0, "ask": 439.25, "ask_size": 1.0, "iv": 0.7924, "open_interest": 2.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0317, "theta": 0.0, "rho": 0.9439, "theo": 434.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 453.66, "last_trade_time": "2026-04-30T13:30:27", "percent_change": 0.0, "prev_day_close": 397.025009155273}, {"option": "META270319P00160000", "bid": 0.03, "bid_size": 8.0, "ask": 0.39, "ask_size": 4.0, "iv": 0.6477, "open_interest": 22.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0333, "theta": -0.0044, "rho": -0.0093, "theo": 0.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-07-29T13:45:18", "percent_change": 0.0, "prev_day_close": 0.209999992512166}, {"option": "META270319C00170000", "bid": 421.85, "bid_size": 1.0, "ask": 429.95, "ask_size": 1.0, "iv": 0.7578, "open_interest": 13.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0382, "theta": 0.0, "rho": 1.0017, "theo": 424.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 368.13, "last_trade_time": "2026-07-30T11:47:15", "percent_change": 0.0, "prev_day_close": 387.325012207031}, {"option": "META270319P00170000", "bid": 0.05, "bid_size": 13.0, "ask": 0.43, "ask_size": 8.0, "iv": 0.6281, "open_interest": 3.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0385, "theta": -0.005, "rho": -0.0108, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-31T10:32:41", "percent_change": 0.0, "prev_day_close": 0.245000002905726}, {"option": "META270319C00180000", "bid": 412.35, "bid_size": 1.0, "ask": 420.05, "ask_size": 1.0, "iv": 0.7373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0438, "theta": 0.0, "rho": 1.0593, "theo": 415.0794, "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": 377.724990844727}, {"option": "META270319P00180000", "bid": 0.09, "bid_size": 6.0, "ask": 0.48, "ask_size": 5.0, "iv": 0.6125, "open_interest": 35.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0444, "theta": -0.0055, "rho": -0.0127, "theo": 0.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-30T12:07:34", "percent_change": 0.0, "prev_day_close": 0.29500000551343}, {"option": "META270319C00190000", "bid": 402.55, "bid_size": 1.0, "ask": 409.9, "ask_size": 1.0, "iv": 0.704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0498, "theta": 0.0, "rho": 1.1166, "theo": 405.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 368.125}, {"option": "META270319P00190000", "bid": 0.12, "bid_size": 24.0, "ask": 0.54, "ask_size": 16.0, "iv": 0.5962, "open_interest": 14.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.051, "theta": -0.0062, "rho": -0.0147, "theo": 0.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-07-30T12:07:34", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "META270319C00200000", "bid": 392.9, "bid_size": 1.0, "ask": 400.55, "ask_size": 1.0, "iv": 0.6812, "open_interest": 6.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0571, "theta": 0.0, "rho": 1.1739, "theo": 395.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 339.0, "last_trade_time": "2026-07-30T11:47:15", "percent_change": 0.0, "prev_day_close": 358.299987792969}, {"option": "META270319P00200000", "bid": 0.17, "bid_size": 25.0, "ask": 0.6, "ask_size": 15.0, "iv": 0.5814, "open_interest": 26.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0, "vega": 0.0588, "theta": -0.007, "rho": -0.0172, "theo": 0.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-29T09:48:11", "percent_change": 0.0, "prev_day_close": 0.419999994337559}, {"option": "META270319C00210000", "bid": 383.25, "bid_size": 1.0, "ask": 390.6, "ask_size": 1.0, "iv": 0.6591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0, "vega": 0.0677, "theta": 0.0, "rho": 1.2301, "theo": 386.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 348.850006103516}, {"option": "META270319P00210000", "bid": 0.23, "bid_size": 29.0, "ask": 0.66, "ask_size": 25.0, "iv": 0.567, "open_interest": 32.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0, "vega": 0.0683, "theta": -0.0079, "rho": -0.0202, "theo": 0.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-07-30T11:01:57", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "META270319C00220000", "bid": 373.5, "bid_size": 1.0, "ask": 380.95, "ask_size": 1.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0777, "theta": 0.0, "rho": 1.2859, "theo": 376.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.975006103516}, {"option": "META270319P00220000", "bid": 0.29, "bid_size": 78.0, "ask": 0.59, "ask_size": 32.0, "iv": 0.5427, "open_interest": 77.0, "volume": 3.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0788, "theta": -0.009, "rho": -0.0238, "theo": 0.5323, "change": -0.2, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T10:06:18", "percent_change": -28.5714, "prev_day_close": 0.700000017881394}, {"option": "META270319C00230000", "bid": 364.1, "bid_size": 1.0, "ask": 371.3, "ask_size": 1.0, "iv": 0.6215, "open_interest": 35.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0881, "theta": 0.0, "rho": 1.3414, "theo": 366.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 461.1, "last_trade_time": "2026-04-27T12:53:54", "percent_change": 0.0, "prev_day_close": 329.375}, {"option": "META270319P00230000", "bid": 0.5, "bid_size": 12.0, "ask": 0.68, "ask_size": 9.0, "iv": 0.5399, "open_interest": 63.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0001, "vega": 0.0909, "theta": -0.0102, "rho": -0.0279, "theo": 0.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-07-30T15:50:00", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "META270319C00240000", "bid": 354.35, "bid_size": 1.0, "ask": 361.7, "ask_size": 1.0, "iv": 0.5994, "open_interest": 51.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.1048, "theta": 0.0, "rho": 1.3958, "theo": 357.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 451.0, "last_trade_time": "2026-04-27T12:53:49", "percent_change": 0.0, "prev_day_close": 319.975006103516}, {"option": "META270319P00240000", "bid": 0.46, "bid_size": 25.0, "ask": 0.99, "ask_size": 27.0, "iv": 0.5322, "open_interest": 29.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0001, "vega": 0.1053, "theta": -0.0115, "rho": -0.0329, "theo": 0.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-30T13:53:06", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "META270319C00250000", "bid": 344.85, "bid_size": 1.0, "ask": 352.55, "ask_size": 1.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0001, "vega": 0.1206, "theta": 0.0, "rho": 1.4492, "theo": 347.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.274993896484}, {"option": "META270319P00250000", "bid": 0.75, "bid_size": 12.0, "ask": 1.12, "ask_size": 23.0, "iv": 0.5286, "open_interest": 136.0, "volume": 2.0, "delta": -0.0096, "gamma": 0.0001, "vega": 0.1222, "theta": -0.0131, "rho": -0.0389, "theo": 0.8681, "change": -0.27, "open": 0.87, "high": 0.87, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T14:33:19", "percent_change": -24.1071, "prev_day_close": 1.12000000476837}, {"option": "META270319C00260000", "bid": 335.4, "bid_size": 1.0, "ask": 342.9, "ask_size": 1.0, "iv": 0.573, "open_interest": 2.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.1369, "theta": 0.0, "rho": 1.502, "theo": 337.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 361.55, "last_trade_time": "2026-04-30T13:57:10", "percent_change": 0.0, "prev_day_close": 300.725006103516}, {"option": "META270319P00260000", "bid": 0.72, "bid_size": 29.0, "ask": 1.27, "ask_size": 28.0, "iv": 0.5119, "open_interest": 87.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0001, "vega": 0.1403, "theta": -0.0149, "rho": -0.0457, "theo": 1.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-07-31T14:35:18", "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "META270319C00270000", "bid": 325.6, "bid_size": 1.0, "ask": 333.4, "ask_size": 1.0, "iv": 0.5522, "open_interest": 22.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0001, "vega": 0.1611, "theta": 0.0, "rho": 1.5533, "theo": 328.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.1, "last_trade_time": "2026-07-30T13:40:59", "percent_change": 0.0, "prev_day_close": 291.349990844727}, {"option": "META270319P00270000", "bid": 1.04, "bid_size": 11.0, "ask": 1.45, "ask_size": 11.0, "iv": 0.5074, "open_interest": 4.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0001, "vega": 0.1623, "theta": -0.017, "rho": -0.0539, "theo": 1.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-07-29T15:59:51", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "META270319C00280000", "bid": 316.2, "bid_size": 1.0, "ask": 323.95, "ask_size": 1.0, "iv": 0.5417, "open_interest": 43.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0002, "vega": 0.1846, "theta": 0.0, "rho": 1.603, "theo": 318.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 348.5, "last_trade_time": "2026-05-14T09:55:15", "percent_change": 0.0, "prev_day_close": 282.0}, {"option": "META270319P00280000", "bid": 1.32, "bid_size": 20.0, "ask": 1.76, "ask_size": 23.0, "iv": 0.5032, "open_interest": 30.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0002, "vega": 0.1871, "theta": -0.0192, "rho": -0.0637, "theo": 1.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-07-30T13:21:58", "percent_change": 0.0, "prev_day_close": 1.78999996185303}, {"option": "META270319C00290000", "bid": 306.55, "bid_size": 1.0, "ask": 314.4, "ask_size": 6.0, "iv": 0.5266, "open_interest": 2.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0002, "vega": 0.2092, "theta": 0.0, "rho": 1.6518, "theo": 309.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.0, "last_trade_time": "2026-07-30T13:08:24", "percent_change": 0.0, "prev_day_close": 272.549987792969}, {"option": "META270319P00290000", "bid": 1.53, "bid_size": 61.0, "ask": 1.91, "ask_size": 66.0, "iv": 0.4916, "open_interest": 18.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0002, "vega": 0.2137, "theta": -0.0218, "rho": -0.0744, "theo": 1.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-07-30T12:53:21", "percent_change": 0.0, "prev_day_close": 2.14499992132187}, {"option": "META270319C00300000", "bid": 297.5, "bid_size": 1.0, "ask": 305.0, "ask_size": 5.0, "iv": 0.522, "open_interest": 24.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0002, "vega": 0.2429, "theta": 0.0, "rho": 1.6982, "theo": 300.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 244.0, "last_trade_time": "2026-07-30T14:47:16", "percent_change": 0.0, "prev_day_close": 263.5}, {"option": "META270319P00300000", "bid": 1.86, "bid_size": 17.0, "ask": 2.18, "ask_size": 46.0, "iv": 0.4845, "open_interest": 188.0, "volume": 4.0, "delta": -0.0216, "gamma": 0.0002, "vega": 0.2451, "theta": -0.0246, "rho": -0.0871, "theo": 2.0076, "change": -0.65, "open": 1.96, "high": 1.97, "low": 1.94, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-08-03T12:42:53", "percent_change": -25.0965, "prev_day_close": 2.5900000333786}, {"option": "META270319C00310000", "bid": 287.95, "bid_size": 1.0, "ask": 294.95, "ask_size": 7.0, "iv": 0.5109, "open_interest": 5.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0003, "vega": 0.2756, "theta": 0.0, "rho": 1.7425, "theo": 290.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 337.96, "last_trade_time": "2026-06-04T11:06:30", "percent_change": 0.0, "prev_day_close": 253.925003051758}, {"option": "META270319P00310000", "bid": 2.17, "bid_size": 32.0, "ask": 2.61, "ask_size": 46.0, "iv": 0.4786, "open_interest": 33.0, "volume": 1.0, "delta": -0.0253, "gamma": 0.0003, "vega": 0.2793, "theta": -0.0278, "rho": -0.1021, "theo": 2.371, "change": -0.725, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-08-03T14:40:31", "percent_change": -23.7316, "prev_day_close": 3.05499994754791}, {"option": "META270319C00320000", "bid": 278.75, "bid_size": 5.0, "ask": 285.65, "ask_size": 8.0, "iv": 0.4978, "open_interest": 12.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0003, "vega": 0.3123, "theta": 0.0, "rho": 1.7858, "theo": 281.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.6, "last_trade_time": "2026-07-30T12:53:09", "percent_change": 0.0, "prev_day_close": 244.825004577637}, {"option": "META270319P00320000", "bid": 2.59, "bid_size": 30.0, "ask": 3.05, "ask_size": 44.0, "iv": 0.4731, "open_interest": 77.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0003, "vega": 0.316, "theta": -0.0312, "rho": -0.1185, "theo": 2.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-07-29T12:22:38", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "META270319C00330000", "bid": 269.65, "bid_size": 5.0, "ask": 276.45, "ask_size": 6.0, "iv": 0.4922, "open_interest": 16.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0003, "vega": 0.355, "theta": 0.0, "rho": 1.8252, "theo": 272.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 301.7, "last_trade_time": "2026-07-01T11:47:14", "percent_change": 0.0, "prev_day_close": 235.974998474121}, {"option": "META270319P00330000", "bid": 3.1, "bid_size": 53.0, "ask": 3.45, "ask_size": 51.0, "iv": 0.4668, "open_interest": 27.0, "volume": 3.0, "delta": -0.0342, "gamma": 0.0004, "vega": 0.3595, "theta": -0.035, "rho": -0.1378, "theo": 3.2863, "change": -1.06, "open": 3.24, "high": 3.24, "low": 3.24, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-08-03T15:56:19", "percent_change": -24.6512, "prev_day_close": 4.29999995231628}, {"option": "META270319C00340000", "bid": 260.45, "bid_size": 6.0, "ask": 267.3, "ask_size": 27.0, "iv": 0.4853, "open_interest": 9.0, "volume": 6.0, "delta": 0.9623, "gamma": 0.0004, "vega": 0.3976, "theta": 0.0, "rho": 1.8622, "theo": 262.9577, "change": 34.02, "open": 259.76, "high": 264.36, "low": 259.76, "tick": "down", "last_trade_price": 260.82, "last_trade_time": "2026-08-03T10:28:47", "percent_change": 15.0, "prev_day_close": 226.800003051758}, {"option": "META270319P00340000", "bid": 3.7, "bid_size": 15.0, "ask": 4.05, "ask_size": 37.0, "iv": 0.4628, "open_interest": 288.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0004, "vega": 0.4034, "theta": -0.0391, "rho": -0.1592, "theo": 3.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-07-31T12:21:23", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "META270319C00350000", "bid": 251.35, "bid_size": 7.0, "ask": 257.65, "ask_size": 18.0, "iv": 0.4723, "open_interest": 24.0, "volume": 2.0, "delta": 0.9563, "gamma": 0.0004, "vega": 0.4482, "theta": 0.0, "rho": 1.8976, "theo": 253.8739, "change": 35.76, "open": 248.2, "high": 253.71, "low": 248.2, "tick": "up", "last_trade_price": 253.71, "last_trade_time": "2026-08-03T15:58:06", "percent_change": 16.4074, "prev_day_close": 217.949996948242}, {"option": "META270319P00350000", "bid": 4.3, "bid_size": 22.0, "ask": 4.7, "ask_size": 33.0, "iv": 0.4577, "open_interest": 417.0, "volume": 48.0, "delta": -0.0456, "gamma": 0.0004, "vega": 0.4508, "theta": -0.0435, "rho": -0.1834, "theo": 4.5088, "change": -1.5, "open": 4.81, "high": 4.81, "low": 4.25, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-08-03T15:09:23", "percent_change": -25.2101, "prev_day_close": 5.95000004768372}, {"option": "META270319C00360000", "bid": 242.2, "bid_size": 27.0, "ask": 249.2, "ask_size": 13.0, "iv": 0.4713, "open_interest": 14.0, "volume": 18.0, "delta": 0.9497, "gamma": 0.0005, "vega": 0.4995, "theta": -0.0003, "rho": 1.9282, "theo": 244.8899, "change": 38.275, "open": 246.75, "high": 247.5, "low": 246.75, "tick": "up", "last_trade_price": 247.5, "last_trade_time": "2026-08-03T13:14:08", "percent_change": 18.2937, "prev_day_close": 209.224998474121}, {"option": "META270319P00360000", "bid": 5.1, "bid_size": 8.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.4547, "open_interest": 299.0, "volume": 11.0, "delta": -0.0524, "gamma": 0.0005, "vega": 0.5062, "theta": -0.0482, "rho": -0.2112, "theo": 5.2583, "change": -1.975, "open": 5.65, "high": 5.65, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T12:32:18", "percent_change": -28.3154, "prev_day_close": 6.97499990463257}, {"option": "META270319C00370000", "bid": 233.5, "bid_size": 9.0, "ask": 240.35, "ask_size": 18.0, "iv": 0.4665, "open_interest": 17.0, "volume": 2.0, "delta": 0.9422, "gamma": 0.0006, "vega": 0.5514, "theta": -0.0071, "rho": 1.9563, "theo": 236.0082, "change": 37.35, "open": 238.0, "high": 238.0, "low": 238.0, "tick": "up", "last_trade_price": 238.0, "last_trade_time": "2026-08-03T15:16:26", "percent_change": 18.6145, "prev_day_close": 200.650001525879}, {"option": "META270319P00370000", "bid": 5.85, "bid_size": 40.0, "ask": 6.35, "ask_size": 29.0, "iv": 0.4498, "open_interest": 385.0, "volume": 51.0, "delta": -0.0599, "gamma": 0.0006, "vega": 0.5597, "theta": -0.0532, "rho": -0.2404, "theo": 6.1175, "change": -2.22, "open": 6.0, "high": 6.14, "low": 5.93, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-08-03T12:51:22", "percent_change": -27.2393, "prev_day_close": 8.14999985694885}, {"option": "META270319C00380000", "bid": 224.75, "bid_size": 6.0, "ask": 231.6, "ask_size": 5.0, "iv": 0.4618, "open_interest": 114.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0006, "vega": 0.6135, "theta": -0.0142, "rho": 1.9816, "theo": 227.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.62, "last_trade_time": "2026-06-16T09:31:40", "percent_change": 0.0, "prev_day_close": 192.474998474121}, {"option": "META270319P00380000", "bid": 6.9, "bid_size": 9.0, "ask": 7.35, "ask_size": 41.0, "iv": 0.4472, "open_interest": 219.0, "volume": 11.0, "delta": -0.0683, "gamma": 0.0006, "vega": 0.618, "theta": -0.0584, "rho": -0.2728, "theo": 7.0885, "change": -2.595, "open": 7.71, "high": 7.71, "low": 6.83, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-08-03T12:30:13", "percent_change": -27.5332, "prev_day_close": 9.4249997138977}, {"option": "META270319C00390000", "bid": 216.3, "bid_size": 17.0, "ask": 222.95, "ask_size": 7.0, "iv": 0.459, "open_interest": 17.0, "volume": 4.0, "delta": 0.9251, "gamma": 0.0007, "vega": 0.6741, "theta": -0.0214, "rho": 2.0016, "theo": 218.5981, "change": 27.6, "open": 210.0, "high": 211.8, "low": 208.85, "tick": "up", "last_trade_price": 211.8, "last_trade_time": "2026-08-03T09:46:33", "percent_change": 14.9837, "prev_day_close": 184.199996948242}, {"option": "META270319P00390000", "bid": 7.9, "bid_size": 22.0, "ask": 8.45, "ask_size": 21.0, "iv": 0.4433, "open_interest": 281.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0007, "vega": 0.6826, "theta": -0.0639, "rho": -0.3101, "theo": 8.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-07-31T15:58:41", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "META270319C00400000", "bid": 207.65, "bid_size": 16.0, "ask": 214.45, "ask_size": 18.0, "iv": 0.4549, "open_interest": 70.0, "volume": 3.0, "delta": 0.9152, "gamma": 0.0008, "vega": 0.7374, "theta": -0.0289, "rho": 2.0195, "theo": 210.0882, "change": 39.55, "open": 199.0, "high": 215.0, "low": 199.0, "tick": "up", "last_trade_price": 215.0, "last_trade_time": "2026-08-03T11:38:06", "percent_change": 22.542, "prev_day_close": 175.449996948242}, {"option": "META270319P00400000", "bid": 9.1, "bid_size": 37.0, "ask": 9.65, "ask_size": 22.0, "iv": 0.4398, "open_interest": 1257.0, "volume": 42.0, "delta": -0.0874, "gamma": 0.0008, "vega": 0.7449, "theta": -0.0696, "rho": -0.3492, "theo": 9.427, "change": -3.2, "open": 10.23, "high": 10.37, "low": 9.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T14:41:21", "percent_change": -25.6, "prev_day_close": 12.5}, {"option": "META270319C00410000", "bid": 199.45, "bid_size": 5.0, "ask": 206.1, "ask_size": 6.0, "iv": 0.4509, "open_interest": 28.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0008, "vega": 0.8046, "theta": -0.0365, "rho": 2.0329, "theo": 201.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.16, "last_trade_time": "2026-07-30T13:32:27", "percent_change": 0.0, "prev_day_close": 167.300003051758}, {"option": "META270319P00410000", "bid": 10.5, "bid_size": 29.0, "ask": 11.05, "ask_size": 23.0, "iv": 0.4375, "open_interest": 644.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0008, "vega": 0.8116, "theta": -0.0755, "rho": -0.3915, "theo": 10.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-07-30T14:31:41", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "META270319C00420000", "bid": 191.75, "bid_size": 9.0, "ask": 196.6, "ask_size": 24.0, "iv": 0.443, "open_interest": 26.0, "volume": 4.0, "delta": 0.8931, "gamma": 0.0009, "vega": 0.8713, "theta": -0.0443, "rho": 2.041, "theo": 193.5185, "change": 36.325, "open": 186.0, "high": 195.95, "low": 186.0, "tick": "up", "last_trade_price": 195.95, "last_trade_time": "2026-08-03T13:14:10", "percent_change": 22.7565, "prev_day_close": 159.625}, {"option": "META270319P00420000", "bid": 12.2, "bid_size": 8.0, "ask": 12.6, "ask_size": 9.0, "iv": 0.436, "open_interest": 2191.0, "volume": 5.0, "delta": -0.11, "gamma": 0.0009, "vega": 0.8817, "theta": -0.0815, "rho": -0.4382, "theo": 12.3532, "change": -4.55, "open": 12.31, "high": 12.31, "low": 11.85, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-08-03T12:24:02", "percent_change": -27.7439, "prev_day_close": 16.4000000953674}, {"option": "META270319C00430000", "bid": 183.55, "bid_size": 5.0, "ask": 188.6, "ask_size": 22.0, "iv": 0.4396, "open_interest": 110.0, "volume": 1.0, "delta": 0.8807, "gamma": 0.001, "vega": 0.942, "theta": -0.052, "rho": 2.0483, "theo": 185.4712, "change": 36.725, "open": 189.0, "high": 189.0, "low": 189.0, "tick": "up", "last_trade_price": 189.0, "last_trade_time": "2026-08-03T12:18:12", "percent_change": 24.1176, "prev_day_close": 152.274993896484}, {"option": "META270319P00430000", "bid": 13.7, "bid_size": 10.0, "ask": 14.35, "ask_size": 10.0, "iv": 0.4328, "open_interest": 756.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.001, "vega": 0.9493, "theta": -0.0876, "rho": -0.4861, "theo": 14.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.05, "last_trade_time": "2026-07-30T15:51:14", "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "META270319C00440000", "bid": 175.9, "bid_size": 2.0, "ask": 181.3, "ask_size": 7.0, "iv": 0.441, "open_interest": 14.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0011, "vega": 1.0109, "theta": -0.0598, "rho": 2.0484, "theo": 177.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.08, "last_trade_time": "2026-07-30T10:14:50", "percent_change": 0.0, "prev_day_close": 144.949996948242}, {"option": "META270319P00440000", "bid": 15.4, "bid_size": 15.0, "ask": 16.25, "ask_size": 5.0, "iv": 0.4299, "open_interest": 172.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0011, "vega": 1.0215, "theta": -0.0937, "rho": -0.539, "theo": 15.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-07-31T11:28:01", "percent_change": 0.0, "prev_day_close": 21.0249996185303}, {"option": "META270319C00450000", "bid": 168.2, "bid_size": 5.0, "ask": 173.2, "ask_size": 9.0, "iv": 0.4365, "open_interest": 129.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0012, "vega": 1.0794, "theta": -0.0676, "rho": 2.0443, "theo": 169.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.65, "last_trade_time": "2026-07-31T15:52:53", "percent_change": 0.0, "prev_day_close": 138.275001525879}, {"option": "META270319P00450000", "bid": 17.75, "bid_size": 12.0, "ask": 18.3, "ask_size": 5.0, "iv": 0.429, "open_interest": 3393.0, "volume": 51.0, "delta": -0.1504, "gamma": 0.0012, "vega": 1.0917, "theta": -0.0998, "rho": -0.5946, "theo": 18.0182, "change": -6.1, "open": 19.6, "high": 19.6, "low": 17.6, "tick": "no_change", "last_trade_price": 17.6, "last_trade_time": "2026-08-03T11:21:37", "percent_change": -25.7384, "prev_day_close": 23.7000007629395}, {"option": "META270319C00460000", "bid": 160.3, "bid_size": 27.0, "ask": 165.75, "ask_size": 27.0, "iv": 0.4328, "open_interest": 75.0, "volume": 2.0, "delta": 0.8388, "gamma": 0.0012, "vega": 1.1506, "theta": -0.0753, "rho": 2.0397, "theo": 162.4063, "change": 35.335, "open": 137.6, "high": 166.81, "low": 137.6, "tick": "up", "last_trade_price": 166.81, "last_trade_time": "2026-08-03T12:29:10", "percent_change": 26.8758, "prev_day_close": 131.475006103516}, {"option": "META270319P00460000", "bid": 19.65, "bid_size": 27.0, "ask": 20.6, "ask_size": 27.0, "iv": 0.4261, "open_interest": 1137.0, "volume": 2.0, "delta": -0.1656, "gamma": 0.0013, "vega": 1.1598, "theta": -0.1059, "rho": -0.652, "theo": 20.2799, "change": -6.86, "open": 19.77, "high": 19.77, "low": 19.74, "tick": "down", "last_trade_price": 19.74, "last_trade_time": "2026-08-03T12:10:03", "percent_change": -25.7895, "prev_day_close": 26.6000003814697}, {"option": "META270319C00470000", "bid": 153.3, "bid_size": 14.0, "ask": 158.2, "ask_size": 18.0, "iv": 0.432, "open_interest": 10.0, "volume": 10.0, "delta": 0.8233, "gamma": 0.0013, "vega": 1.2183, "theta": -0.0828, "rho": 2.0278, "theo": 155.0998, "change": 32.375, "open": 157.4, "high": 157.4, "low": 157.4, "tick": "up", "last_trade_price": 157.4, "last_trade_time": "2026-08-03T13:14:08", "percent_change": 25.8948, "prev_day_close": 125.024997711182}, {"option": "META270319P00470000", "bid": 22.25, "bid_size": 18.0, "ask": 23.05, "ask_size": 17.0, "iv": 0.4251, "open_interest": 523.0, "volume": 3.0, "delta": -0.1814, "gamma": 0.0014, "vega": 1.2318, "theta": -0.1118, "rho": -0.7119, "theo": 22.7371, "change": -7.95, "open": 22.75, "high": 22.75, "low": 21.8, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-08-03T12:25:46", "percent_change": -26.7227, "prev_day_close": 29.75}, {"option": "META270319C00480000", "bid": 145.9, "bid_size": 36.0, "ask": 151.1, "ask_size": 36.0, "iv": 0.4284, "open_interest": 36.0, "volume": 3.0, "delta": 0.8071, "gamma": 0.0014, "vega": 1.284, "theta": -0.0902, "rho": 2.012, "theo": 147.9919, "change": 34.45, "open": 147.0, "high": 152.85, "low": 147.0, "tick": "up", "last_trade_price": 152.85, "last_trade_time": "2026-08-03T12:29:10", "percent_change": 29.0963, "prev_day_close": 118.400001525879}, {"option": "META270319P00480000", "bid": 24.9, "bid_size": 26.0, "ask": 25.8, "ask_size": 26.0, "iv": 0.4237, "open_interest": 1468.0, "volume": 6.0, "delta": -0.1981, "gamma": 0.0014, "vega": 1.2979, "theta": -0.1176, "rho": -0.7741, "theo": 25.4138, "change": -9.075, "open": 25.62, "high": 25.62, "low": 24.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T12:31:24", "percent_change": -27.4376, "prev_day_close": 33.0750007629394}, {"option": "META270319C00490000", "bid": 139.4, "bid_size": 18.0, "ask": 144.15, "ask_size": 17.0, "iv": 0.4288, "open_interest": 28.0, "volume": 1.0, "delta": 0.7903, "gamma": 0.0015, "vega": 1.3506, "theta": -0.0973, "rho": 1.9963, "theo": 141.0925, "change": 29.645, "open": 141.27, "high": 141.27, "low": 141.27, "tick": "up", "last_trade_price": 141.27, "last_trade_time": "2026-08-03T14:11:12", "percent_change": 26.5577, "prev_day_close": 111.625}, {"option": "META270319P00490000", "bid": 27.55, "bid_size": 53.0, "ask": 28.85, "ask_size": 27.0, "iv": 0.4216, "open_interest": 894.0, "volume": 14.0, "delta": -0.2155, "gamma": 0.0015, "vega": 1.3613, "theta": -0.1231, "rho": -0.8404, "theo": 28.2935, "change": -7.775, "open": 34.15, "high": 34.15, "low": 28.95, "tick": "down", "last_trade_price": 28.95, "last_trade_time": "2026-08-03T09:48:44", "percent_change": -21.1709, "prev_day_close": 36.7250003814697}, {"option": "META270319C00500000", "bid": 132.9, "bid_size": 17.0, "ask": 137.45, "ask_size": 43.0, "iv": 0.4278, "open_interest": 499.0, "volume": 32.0, "delta": 0.7728, "gamma": 0.0015, "vega": 1.4123, "theta": -0.1041, "rho": 1.9734, "theo": 134.4038, "change": 29.55, "open": 132.95, "high": 138.17, "low": 128.9, "tick": "up", "last_trade_price": 134.7, "last_trade_time": "2026-08-03T14:31:00", "percent_change": 28.1027, "prev_day_close": 105.149997711182}, {"option": "META270319P00500000", "bid": 30.8, "bid_size": 36.0, "ask": 31.7, "ask_size": 5.0, "iv": 0.4208, "open_interest": 3068.0, "volume": 316.0, "delta": -0.2334, "gamma": 0.0016, "vega": 1.4264, "theta": -0.1284, "rho": -0.9053, "theo": 31.386, "change": -9.435, "open": 34.15, "high": 34.15, "low": 30.33, "tick": "up", "last_trade_price": 31.14, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -23.2532, "prev_day_close": 40.5749988555908}, {"option": "META270319C00510000", "bid": 126.1, "bid_size": 24.0, "ask": 131.45, "ask_size": 31.0, "iv": 0.4264, "open_interest": 41.0, "volume": 2.0, "delta": 0.7549, "gamma": 0.0016, "vega": 1.4716, "theta": -0.1107, "rho": 1.947, "theo": 127.9273, "change": 25.45, "open": 126.1, "high": 126.1, "low": 126.1, "tick": "up", "last_trade_price": 126.1, "last_trade_time": "2026-08-03T10:44:51", "percent_change": 25.2856, "prev_day_close": 100.650001525879}, {"option": "META270319P00510000", "bid": 34.1, "bid_size": 20.0, "ask": 35.1, "ask_size": 5.0, "iv": 0.4199, "open_interest": 557.0, "volume": 19.0, "delta": -0.252, "gamma": 0.0017, "vega": 1.4848, "theta": -0.1334, "rho": -0.9714, "theo": 34.7154, "change": -10.645, "open": 34.74, "high": 34.74, "low": 33.78, "tick": "no_change", "last_trade_price": 34.03, "last_trade_time": "2026-08-03T15:04:00", "percent_change": -23.8276, "prev_day_close": 44.6750011444092}, {"option": "META270319C00520000", "bid": 120.15, "bid_size": 113.0, "ask": 124.45, "ask_size": 104.0, "iv": 0.4238, "open_interest": 74.0, "volume": 12.0, "delta": 0.7364, "gamma": 0.0017, "vega": 1.5283, "theta": -0.1168, "rho": 1.9217, "theo": 121.6725, "change": 25.925, "open": 100.05, "high": 124.5, "low": 100.05, "tick": "down", "last_trade_price": 120.4, "last_trade_time": "2026-08-03T15:56:29", "percent_change": 27.4411, "prev_day_close": 94.4749984741211}, {"option": "META270319P00520000", "bid": 37.6, "bid_size": 34.0, "ask": 38.75, "ask_size": 40.0, "iv": 0.419, "open_interest": 830.0, "volume": 3.0, "delta": -0.271, "gamma": 0.0017, "vega": 1.5388, "theta": -0.1381, "rho": -1.0428, "theo": 38.2343, "change": -11.39, "open": 39.0, "high": 39.0, "low": 36.85, "tick": "up", "last_trade_price": 37.66, "last_trade_time": "2026-08-03T15:46:18", "percent_change": -23.2212, "prev_day_close": 49.0499992370606}, {"option": "META270319C00530000", "bid": 114.15, "bid_size": 8.0, "ask": 118.65, "ask_size": 35.0, "iv": 0.4236, "open_interest": 195.0, "volume": 34.0, "delta": 0.7175, "gamma": 0.0017, "vega": 1.58, "theta": -0.1226, "rho": 1.8896, "theo": 115.6355, "change": 27.12, "open": 100.0, "high": 120.05, "low": 100.0, "tick": "down", "last_trade_price": 116.62, "last_trade_time": "2026-08-03T15:56:12", "percent_change": 30.3017, "prev_day_close": 89.5}, {"option": "META270319P00530000", "bid": 41.35, "bid_size": 22.0, "ask": 42.6, "ask_size": 21.0, "iv": 0.4178, "open_interest": 720.0, "volume": 7.0, "delta": -0.2907, "gamma": 0.0018, "vega": 1.591, "theta": -0.1425, "rho": -1.1095, "theo": 42.0247, "change": -12.745, "open": 44.35, "high": 44.35, "low": 40.98, "tick": "down", "last_trade_price": 40.98, "last_trade_time": "2026-08-03T11:45:48", "percent_change": -23.7227, "prev_day_close": 53.7250003814697}, {"option": "META270319C00540000", "bid": 108.35, "bid_size": 7.0, "ask": 112.85, "ask_size": 43.0, "iv": 0.4227, "open_interest": 266.0, "volume": 29.0, "delta": 0.6983, "gamma": 0.0018, "vega": 1.6288, "theta": -0.128, "rho": 1.8598, "theo": 109.8172, "change": 26.325, "open": 89.69, "high": 113.0, "low": 89.69, "tick": "down", "last_trade_price": 110.5, "last_trade_time": "2026-08-03T15:27:22", "percent_change": 31.2741, "prev_day_close": 84.1749992370606}, {"option": "META270319P00540000", "bid": 45.6, "bid_size": 8.0, "ask": 46.5, "ask_size": 17.0, "iv": 0.418, "open_interest": 1455.0, "volume": 10.0, "delta": -0.3107, "gamma": 0.0019, "vega": 1.6398, "theta": -0.1464, "rho": -1.1768, "theo": 46.036, "change": -13.37, "open": 49.64, "high": 49.64, "low": 45.18, "tick": "down", "last_trade_price": 45.18, "last_trade_time": "2026-08-03T15:40:34", "percent_change": -22.8352, "prev_day_close": 58.5499992370606}, {"option": "META270319C00550000", "bid": 103.05, "bid_size": 25.0, "ask": 107.3, "ask_size": 30.0, "iv": 0.4229, "open_interest": 626.0, "volume": 119.0, "delta": 0.6788, "gamma": 0.0018, "vega": 1.6728, "theta": -0.1329, "rho": 1.8214, "theo": 104.2248, "change": 24.72, "open": 84.8, "high": 108.77, "low": 84.8, "tick": "down", "last_trade_price": 104.47, "last_trade_time": "2026-08-03T15:57:25", "percent_change": 30.9969, "prev_day_close": 79.75}, {"option": "META270319P00550000", "bid": 49.25, "bid_size": 34.0, "ask": 50.75, "ask_size": 9.0, "iv": 0.4158, "open_interest": 3050.0, "volume": 13.0, "delta": -0.3309, "gamma": 0.0019, "vega": 1.6812, "theta": -0.15, "rho": -1.2472, "theo": 50.238, "change": -12.925, "open": 54.31, "high": 54.31, "low": 49.13, "tick": "up", "last_trade_price": 50.55, "last_trade_time": "2026-08-03T14:37:29", "percent_change": -20.3623, "prev_day_close": 63.4750003814697}, {"option": "META270319C00560000", "bid": 97.45, "bid_size": 14.0, "ask": 101.9, "ask_size": 18.0, "iv": 0.4214, "open_interest": 209.0, "volume": 26.0, "delta": 0.6591, "gamma": 0.0019, "vega": 1.7118, "theta": -0.1374, "rho": 1.7822, "theo": 98.8513, "change": 25.55, "open": 81.4, "high": 102.22, "low": 81.4, "tick": "down", "last_trade_price": 100.9, "last_trade_time": "2026-08-03T13:14:07", "percent_change": 33.9084, "prev_day_close": 75.3499984741211}, {"option": "META270319P00560000", "bid": 54.25, "bid_size": 5.0, "ask": 55.2, "ask_size": 9.0, "iv": 0.4166, "open_interest": 780.0, "volume": 3.0, "delta": -0.3516, "gamma": 0.002, "vega": 1.719, "theta": -0.1531, "rho": -1.3173, "theo": 54.724, "change": -14.75, "open": 54.2, "high": 54.2, "low": 54.2, "tick": "no_change", "last_trade_price": 54.2, "last_trade_time": "2026-08-03T13:32:16", "percent_change": -21.3923, "prev_day_close": 68.9499969482422}, {"option": "META270319C00565000", "bid": 94.1, "bid_size": 64.0, "ask": 99.25, "ask_size": 46.0, "iv": 0.4187, "open_interest": 6.0, "volume": 10.0, "delta": 0.6492, "gamma": 0.0019, "vega": 1.7297, "theta": -0.1395, "rho": 1.7646, "theo": 96.2458, "change": 24.825, "open": 82.25, "high": 98.0, "low": 81.43, "tick": "up", "last_trade_price": 98.0, "last_trade_time": "2026-08-03T12:16:34", "percent_change": 33.9255, "prev_day_close": 73.1749992370606}, {"option": "META270319P00565000", "bid": 56.0, "bid_size": 44.0, "ask": 57.55, "ask_size": 11.0, "iv": 0.4147, "open_interest": 3.0, "volume": 9.0, "delta": -0.362, "gamma": 0.002, "vega": 1.7371, "theta": -0.1545, "rho": -1.353, "theo": 57.04, "change": -14.375, "open": 56.8, "high": 57.05, "low": 56.8, "tick": "no_change", "last_trade_price": 57.05, "last_trade_time": "2026-08-03T14:30:05", "percent_change": -20.126, "prev_day_close": 71.4250030517578}, {"option": "META270319C00570000", "bid": 92.25, "bid_size": 41.0, "ask": 96.7, "ask_size": 56.0, "iv": 0.4205, "open_interest": 567.0, "volume": 32.0, "delta": 0.6393, "gamma": 0.0019, "vega": 1.7468, "theta": -0.1415, "rho": 1.7466, "theo": 93.6956, "change": 23.925, "open": 76.2, "high": 95.95, "low": 76.2, "tick": "down", "last_trade_price": 94.55, "last_trade_time": "2026-08-03T13:46:00", "percent_change": 33.8761, "prev_day_close": 70.625}, {"option": "META270319P00570000", "bid": 58.65, "bid_size": 22.0, "ask": 59.9, "ask_size": 21.0, "iv": 0.4154, "open_interest": 971.0, "volume": 2.0, "delta": -0.3722, "gamma": 0.002, "vega": 1.753, "theta": -0.1558, "rho": -1.3785, "theo": 59.3862, "change": -14.565, "open": 61.18, "high": 61.18, "low": 59.91, "tick": "down", "last_trade_price": 59.91, "last_trade_time": "2026-08-03T09:52:03", "percent_change": -19.5569, "prev_day_close": 74.4749984741211}, {"option": "META270319C00575000", "bid": 89.0, "bid_size": 88.0, "ask": 93.1, "ask_size": 58.0, "iv": 0.4149, "open_interest": 10.0, "volume": 10.0, "delta": 0.6293, "gamma": 0.002, "vega": 1.7625, "theta": -0.1433, "rho": 1.7284, "theo": 91.2008, "change": 22.175, "open": 84.99, "high": 93.54, "low": 84.99, "tick": "down", "last_trade_price": 91.05, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 32.196, "prev_day_close": 68.875}, {"option": "META270319P00575000", "bid": 60.7, "bid_size": 45.0, "ask": 62.55, "ask_size": 27.0, "iv": 0.4146, "open_interest": 47.0, "volume": 15.0, "delta": -0.3827, "gamma": 0.002, "vega": 1.7668, "theta": -0.157, "rho": -1.4116, "theo": 61.8225, "change": -15.705, "open": 60.45, "high": 61.37, "low": 60.45, "tick": "up", "last_trade_price": 61.37, "last_trade_time": "2026-08-03T13:07:45", "percent_change": -20.3763, "prev_day_close": 77.0750007629394}, {"option": "META270319C00580000", "bid": 87.15, "bid_size": 10.0, "ask": 91.25, "ask_size": 26.0, "iv": 0.418, "open_interest": 283.0, "volume": 6.0, "delta": 0.6194, "gamma": 0.002, "vega": 1.777, "theta": -0.1451, "rho": 1.7204, "theo": 88.7606, "change": 24.65, "open": 90.0, "high": 93.01, "low": 87.5, "tick": "down", "last_trade_price": 90.9, "last_trade_time": "2026-08-03T15:38:34", "percent_change": 37.2075, "prev_day_close": 66.25}, {"option": "META270319P00580000", "bid": 63.55, "bid_size": 27.0, "ask": 65.05, "ask_size": 27.0, "iv": 0.4149, "open_interest": 1213.0, "volume": 2.0, "delta": -0.3932, "gamma": 0.0021, "vega": 1.7802, "theta": -0.158, "rho": -1.4501, "theo": 64.3103, "change": -16.55, "open": 65.9, "high": 65.9, "low": 63.75, "tick": "down", "last_trade_price": 63.75, "last_trade_time": "2026-08-03T14:26:32", "percent_change": -20.6102, "prev_day_close": 80.2999992370606}, {"option": "META270319C00585000", "bid": 84.85, "bid_size": 63.0, "ask": 89.25, "ask_size": 54.0, "iv": 0.4191, "open_interest": 4.0, "volume": 16.0, "delta": 0.6094, "gamma": 0.002, "vega": 1.7902, "theta": -0.1467, "rho": 1.7127, "theo": 86.3741, "change": 23.125, "open": 87.0, "high": 88.36, "low": 83.0, "tick": "up", "last_trade_price": 87.85, "last_trade_time": "2026-08-03T11:27:35", "percent_change": 35.7281, "prev_day_close": 64.7250022888184}, {"option": "META270319P00585000", "bid": 66.05, "bid_size": 23.0, "ask": 67.4, "ask_size": 19.0, "iv": 0.4144, "open_interest": 4.0, "volume": 22.0, "delta": -0.4039, "gamma": 0.0021, "vega": 1.792, "theta": -0.159, "rho": -1.4846, "theo": 66.8898, "change": -16.05, "open": 66.55, "high": 66.9, "low": 66.55, "tick": "up", "last_trade_price": 66.9, "last_trade_time": "2026-08-03T14:30:01", "percent_change": -19.349, "prev_day_close": 82.9499969482422}, {"option": "META270319C00590000", "bid": 82.95, "bid_size": 18.0, "ask": 86.55, "ask_size": 32.0, "iv": 0.4191, "open_interest": 225.0, "volume": 32.0, "delta": 0.5995, "gamma": 0.002, "vega": 1.8022, "theta": -0.1482, "rho": 1.6939, "theo": 84.0415, "change": 23.425, "open": 71.49, "high": 86.75, "low": 71.49, "tick": "down", "last_trade_price": 86.1, "last_trade_time": "2026-08-03T15:38:04", "percent_change": 37.3754, "prev_day_close": 62.6749992370606}, {"option": "META270319P00590000", "bid": 68.65, "bid_size": 26.0, "ask": 70.05, "ask_size": 23.0, "iv": 0.4144, "open_interest": 373.0, "volume": 85.0, "delta": -0.4144, "gamma": 0.0021, "vega": 1.8024, "theta": -0.1598, "rho": -1.514, "theo": 69.487, "change": -17.85, "open": 73.62, "high": 73.62, "low": 66.91, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-08-03T14:56:51", "percent_change": -20.6717, "prev_day_close": 86.3499984741211}, {"option": "META270319C00595000", "bid": 80.75, "bid_size": 22.0, "ask": 84.3, "ask_size": 27.0, "iv": 0.4192, "open_interest": 28.0, "volume": 9.0, "delta": 0.5895, "gamma": 0.002, "vega": 1.813, "theta": -0.1495, "rho": 1.6717, "theo": 81.7612, "change": 22.35, "open": 71.5, "high": 83.5, "low": 71.5, "tick": "up", "last_trade_price": 83.25, "last_trade_time": "2026-08-03T11:34:48", "percent_change": 36.6995, "prev_day_close": 60.8999996185303}, {"option": "META270319P00595000", "bid": 70.9, "bid_size": 36.0, "ask": 72.7, "ask_size": 20.0, "iv": 0.4133, "open_interest": 15.0, "volume": 12.0, "delta": -0.4247, "gamma": 0.0021, "vega": 1.8117, "theta": -0.1606, "rho": -1.542, "theo": 72.0992, "change": -18.625, "open": 70.55, "high": 71.45, "low": 70.55, "tick": "down", "last_trade_price": 70.55, "last_trade_time": "2026-08-03T12:18:36", "percent_change": -20.8859, "prev_day_close": 89.1749992370606}, {"option": "META270319C00600000", "bid": 78.4, "bid_size": 58.0, "ask": 81.3, "ask_size": 57.0, "iv": 0.4165, "open_interest": 1098.0, "volume": 231.0, "delta": 0.5796, "gamma": 0.002, "vega": 1.8227, "theta": -0.1508, "rho": 1.6488, "theo": 79.533, "change": 21.92, "open": 64.5, "high": 84.0, "low": 64.0, "tick": "up", "last_trade_price": 80.92, "last_trade_time": "2026-08-03T15:48:07", "percent_change": 37.1525, "prev_day_close": 59.0}, {"option": "META270319P00600000", "bid": 74.0, "bid_size": 27.0, "ask": 75.45, "ask_size": 15.0, "iv": 0.4141, "open_interest": 1274.0, "volume": 98.0, "delta": -0.4354, "gamma": 0.0021, "vega": 1.8193, "theta": -0.1612, "rho": -1.576, "theo": 74.8515, "change": -20.095, "open": 79.22, "high": 79.22, "low": 72.21, "tick": "down", "last_trade_price": 72.53, "last_trade_time": "2026-08-03T12:37:11", "percent_change": -21.695, "prev_day_close": 92.625}, {"option": "META270319C00605000", "bid": 76.45, "bid_size": 20.0, "ask": 78.4, "ask_size": 14.0, "iv": 0.415, "open_interest": 50.0, "volume": 4.0, "delta": 0.5697, "gamma": 0.002, "vega": 1.8312, "theta": -0.152, "rho": 1.6252, "theo": 77.3568, "change": 20.865, "open": 75.41, "high": 81.15, "low": 75.41, "tick": "down", "last_trade_price": 78.19, "last_trade_time": "2026-08-03T15:13:02", "percent_change": 36.3977, "prev_day_close": 57.3249988555908}, {"option": "META270319P00605000", "bid": 76.35, "bid_size": 26.0, "ask": 78.4, "ask_size": 12.0, "iv": 0.4135, "open_interest": 6.0, "volume": 0.0, "delta": -0.4457, "gamma": 0.0022, "vega": 1.825, "theta": -0.1617, "rho": -1.596, "theo": 77.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.25, "last_trade_time": "2026-07-30T10:14:16", "percent_change": 0.0, "prev_day_close": 95.4000015258789}, {"option": "META270319C00610000", "bid": 74.45, "bid_size": 48.0, "ask": 76.3, "ask_size": 18.0, "iv": 0.4153, "open_interest": 434.0, "volume": 7.0, "delta": 0.5599, "gamma": 0.002, "vega": 1.8385, "theta": -0.153, "rho": 1.6012, "theo": 75.2325, "change": 20.825, "open": 74.84, "high": 76.3, "low": 74.84, "tick": "up", "last_trade_price": 76.3, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 37.5394, "prev_day_close": 55.4750003814697}, {"option": "META270319P00610000", "bid": 79.15, "bid_size": 19.0, "ask": 80.95, "ask_size": 5.0, "iv": 0.4126, "open_interest": 1444.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.0022, "vega": 1.8305, "theta": -0.1621, "rho": -1.6267, "theo": 80.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.25, "last_trade_time": "2026-07-31T10:33:40", "percent_change": 0.0, "prev_day_close": 99.0749969482422}, {"option": "META270319C00615000", "bid": 72.45, "bid_size": 16.0, "ask": 74.55, "ask_size": 21.0, "iv": 0.4163, "open_interest": 7.0, "volume": 0.0, "delta": 0.55, "gamma": 0.002, "vega": 1.8447, "theta": -0.1539, "rho": 1.5774, "theo": 73.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.1, "last_trade_time": "2026-07-31T15:47:52", "percent_change": 0.0, "prev_day_close": 53.4249992370606}, {"option": "META270319P00615000", "bid": 82.0, "bid_size": 20.0, "ask": 83.9, "ask_size": 9.0, "iv": 0.4126, "open_interest": 9.0, "volume": 0.0, "delta": -0.4666, "gamma": 0.0022, "vega": 1.8357, "theta": -0.1625, "rho": -1.663, "theo": 83.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.17, "last_trade_time": "2026-07-29T11:38:36", "percent_change": 0.0, "prev_day_close": 101.824996948242}, {"option": "META270319C00620000", "bid": 70.5, "bid_size": 24.0, "ask": 72.05, "ask_size": 15.0, "iv": 0.4151, "open_interest": 393.0, "volume": 13.0, "delta": 0.5403, "gamma": 0.002, "vega": 1.8498, "theta": -0.1547, "rho": 1.5539, "theo": 71.1363, "change": 21.175, "open": 56.5, "high": 73.4, "low": 55.25, "tick": "up", "last_trade_price": 73.4, "last_trade_time": "2026-08-03T14:49:49", "percent_change": 40.5457, "prev_day_close": 52.2250003814697}, {"option": "META270319P00620000", "bid": 85.35, "bid_size": 7.0, "ask": 86.9, "ask_size": 6.0, "iv": 0.4139, "open_interest": 631.0, "volume": 0.0, "delta": -0.477, "gamma": 0.0022, "vega": 1.8391, "theta": -0.1627, "rho": -1.6928, "theo": 86.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.6, "last_trade_time": "2026-07-31T11:32:24", "percent_change": 0.0, "prev_day_close": 105.549999237061}, {"option": "META270319C00625000", "bid": 68.35, "bid_size": 32.0, "ask": 70.4, "ask_size": 20.0, "iv": 0.4155, "open_interest": 85.0, "volume": 8.0, "delta": 0.5306, "gamma": 0.0021, "vega": 1.8537, "theta": -0.1554, "rho": 1.5306, "theo": 69.1621, "change": 20.5, "open": 56.39, "high": 71.4, "low": 56.39, "tick": "up", "last_trade_price": 71.4, "last_trade_time": "2026-08-03T14:58:43", "percent_change": 40.2751, "prev_day_close": 50.8999996185303}, {"option": "META270319P00625000", "bid": 87.85, "bid_size": 12.0, "ask": 90.0, "ask_size": 16.0, "iv": 0.4126, "open_interest": 11.0, "volume": 0.0, "delta": -0.4876, "gamma": 0.0022, "vega": 1.8399, "theta": -0.1627, "rho": -1.7167, "theo": 89.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.72, "last_trade_time": "2026-07-30T14:23:23", "percent_change": 0.0, "prev_day_close": 108.600002288818}, {"option": "META270319C00630000", "bid": 66.6, "bid_size": 20.0, "ask": 68.15, "ask_size": 22.0, "iv": 0.415, "open_interest": 335.0, "volume": 30.0, "delta": 0.5209, "gamma": 0.0021, "vega": 1.8566, "theta": -0.156, "rho": 1.5072, "theo": 67.236, "change": 18.715, "open": 60.09, "high": 70.83, "low": 60.09, "tick": "down", "last_trade_price": 67.79, "last_trade_time": "2026-08-03T13:46:00", "percent_change": 38.1355, "prev_day_close": 49.0749988555908}, {"option": "META270319P00630000", "bid": 91.3, "bid_size": 18.0, "ask": 93.15, "ask_size": 14.0, "iv": 0.4141, "open_interest": 501.0, "volume": 0.0, "delta": -0.4979, "gamma": 0.0022, "vega": 1.8406, "theta": -0.1627, "rho": -1.7394, "theo": 92.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.71, "last_trade_time": "2026-07-30T10:11:07", "percent_change": 0.0, "prev_day_close": 112.100002288818}, {"option": "META270319C00635000", "bid": 64.8, "bid_size": 13.0, "ask": 66.55, "ask_size": 19.0, "iv": 0.4159, "open_interest": 60.0, "volume": 0.0, "delta": 0.5114, "gamma": 0.0021, "vega": 1.8583, "theta": -0.1566, "rho": 1.4834, "theo": 65.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-07-30T14:40:37", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "META270319P00635000", "bid": 93.9, "bid_size": 21.0, "ask": 96.15, "ask_size": 17.0, "iv": 0.4128, "open_interest": 16.0, "volume": 0.0, "delta": -0.508, "gamma": 0.0022, "vega": 1.8376, "theta": -0.1626, "rho": -1.7675, "theo": 95.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.8, "last_trade_time": "2026-07-30T10:07:52", "percent_change": 0.0, "prev_day_close": 115.650001525879}, {"option": "META270319C00640000", "bid": 62.95, "bid_size": 9.0, "ask": 64.4, "ask_size": 31.0, "iv": 0.415, "open_interest": 390.0, "volume": 4.0, "delta": 0.5018, "gamma": 0.0021, "vega": 1.859, "theta": -0.1569, "rho": 1.4592, "theo": 63.5263, "change": 18.63, "open": 64.5, "high": 64.88, "low": 64.0, "tick": "up", "last_trade_price": 64.88, "last_trade_time": "2026-08-03T12:12:58", "percent_change": 40.2811, "prev_day_close": 46.25}, {"option": "META270319P00640000", "bid": 97.55, "bid_size": 7.0, "ask": 99.15, "ask_size": 6.0, "iv": 0.4138, "open_interest": 392.0, "volume": 0.0, "delta": -0.5182, "gamma": 0.0022, "vega": 1.8334, "theta": -0.1623, "rho": -1.7766, "theo": 98.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.8, "last_trade_time": "2026-07-31T09:32:06", "percent_change": 0.0, "prev_day_close": 119.424999237061}, {"option": "META270319C00645000", "bid": 61.0, "bid_size": 21.0, "ask": 62.9, "ask_size": 33.0, "iv": 0.4153, "open_interest": 65.0, "volume": 8.0, "delta": 0.4924, "gamma": 0.0021, "vega": 1.8585, "theta": -0.1572, "rho": 1.4347, "theo": 61.7422, "change": 17.175, "open": 61.0, "high": 62.2, "low": 61.0, "tick": "up", "last_trade_price": 62.2, "last_trade_time": "2026-08-03T14:35:32", "percent_change": 38.1455, "prev_day_close": 45.0249996185303}, {"option": "META270319P00645000", "bid": 100.15, "bid_size": 12.0, "ask": 102.5, "ask_size": 18.0, "iv": 0.4126, "open_interest": 3.0, "volume": 0.0, "delta": -0.5283, "gamma": 0.0022, "vega": 1.83, "theta": -0.162, "rho": -1.7973, "theo": 101.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.8, "last_trade_time": "2026-07-31T13:22:14", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "META270319C00650000", "bid": 59.4, "bid_size": 20.0, "ask": 60.85, "ask_size": 60.0, "iv": 0.4149, "open_interest": 594.0, "volume": 476.0, "delta": 0.4831, "gamma": 0.0021, "vega": 1.857, "theta": -0.1574, "rho": 1.4104, "theo": 60.0044, "change": 17.45, "open": 49.89, "high": 63.61, "low": 49.89, "tick": "no_change", "last_trade_price": 61.0, "last_trade_time": "2026-08-03T13:34:10", "percent_change": 40.0689, "prev_day_close": 43.5499992370606}, {"option": "META270319P00650000", "bid": 103.85, "bid_size": 18.0, "ask": 105.6, "ask_size": 20.0, "iv": 0.4135, "open_interest": 739.0, "volume": 0.0, "delta": -0.5384, "gamma": 0.0022, "vega": 1.8273, "theta": -0.1616, "rho": -1.8298, "theo": 104.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.3, "last_trade_time": "2026-07-31T12:22:13", "percent_change": 0.0, "prev_day_close": 126.724998474121}, {"option": "META270319C00655000", "bid": 57.75, "bid_size": 10.0, "ask": 59.45, "ask_size": 76.0, "iv": 0.4158, "open_interest": 21.0, "volume": 3.0, "delta": 0.4738, "gamma": 0.0021, "vega": 1.8546, "theta": -0.1575, "rho": 1.3864, "theo": 58.312, "change": 19.075, "open": 53.94, "high": 61.3, "low": 53.94, "tick": "up", "last_trade_price": 61.3, "last_trade_time": "2026-08-03T12:26:56", "percent_change": 45.1747, "prev_day_close": 42.2250003814697}, {"option": "META270319P00655000", "bid": 106.6, "bid_size": 45.0, "ask": 109.0, "ask_size": 30.0, "iv": 0.4124, "open_interest": 101.0, "volume": 0.0, "delta": -0.5485, "gamma": 0.0022, "vega": 1.8229, "theta": -0.1611, "rho": -1.8572, "theo": 108.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.75, "last_trade_time": "2026-07-24T10:50:35", "percent_change": 0.0, "prev_day_close": 130.225002288818}, {"option": "META270319C00660000", "bid": 56.0, "bid_size": 18.0, "ask": 57.5, "ask_size": 22.0, "iv": 0.4148, "open_interest": 710.0, "volume": 10.0, "delta": 0.4646, "gamma": 0.002, "vega": 1.8514, "theta": -0.1576, "rho": 1.3629, "theo": 56.6635, "change": 17.35, "open": 51.0, "high": 58.22, "low": 51.0, "tick": "up", "last_trade_price": 58.15, "last_trade_time": "2026-08-03T13:14:08", "percent_change": 42.5245, "prev_day_close": 40.7999992370606}, {"option": "META270319P00660000", "bid": 110.35, "bid_size": 20.0, "ask": 112.3, "ask_size": 25.0, "iv": 0.4135, "open_interest": 416.0, "volume": 11.0, "delta": -0.5584, "gamma": 0.0022, "vega": 1.8169, "theta": -0.1606, "rho": -1.8773, "theo": 111.4591, "change": -22.405, "open": 110.6, "high": 111.32, "low": 110.6, "tick": "no_change", "last_trade_price": 111.32, "last_trade_time": "2026-08-03T14:35:43", "percent_change": -16.7545, "prev_day_close": 133.725006103516}, {"option": "META270319C00665000", "bid": 54.5, "bid_size": 9.0, "ask": 56.0, "ask_size": 36.0, "iv": 0.4154, "open_interest": 14.0, "volume": 3.0, "delta": 0.4556, "gamma": 0.002, "vega": 1.8474, "theta": -0.1575, "rho": 1.3396, "theo": 55.0579, "change": 16.02, "open": 49.7, "high": 55.87, "low": 49.7, "tick": "up", "last_trade_price": 55.87, "last_trade_time": "2026-08-03T13:38:37", "percent_change": 40.2008, "prev_day_close": 39.8500003814697}, {"option": "META270319P00665000", "bid": 113.1, "bid_size": 23.0, "ask": 115.85, "ask_size": 13.0, "iv": 0.4124, "open_interest": 13.0, "volume": 1.0, "delta": -0.5682, "gamma": 0.0022, "vega": 1.8088, "theta": -0.1598, "rho": -1.8995, "theo": 114.8297, "change": -24.2, "open": 113.75, "high": 113.75, "low": 113.75, "tick": "up", "last_trade_price": 113.75, "last_trade_time": "2026-08-03T12:22:36", "percent_change": -17.5426, "prev_day_close": 137.950004577637}, {"option": "META270319C00670000", "bid": 52.9, "bid_size": 27.0, "ask": 54.3, "ask_size": 27.0, "iv": 0.4156, "open_interest": 276.0, "volume": 9.0, "delta": 0.4466, "gamma": 0.002, "vega": 1.8424, "theta": -0.1573, "rho": 1.3164, "theo": 53.4945, "change": 16.875, "open": 49.0, "high": 56.6, "low": 49.0, "tick": "down", "last_trade_price": 55.25, "last_trade_time": "2026-08-03T12:58:05", "percent_change": 43.9739, "prev_day_close": 38.375}, {"option": "META270319P00670000", "bid": 116.7, "bid_size": 13.0, "ask": 119.15, "ask_size": 15.0, "iv": 0.4126, "open_interest": 268.0, "volume": 10.0, "delta": -0.578, "gamma": 0.0022, "vega": 1.7996, "theta": -0.159, "rho": -1.9088, "theo": 118.2459, "change": -23.32, "open": 118.08, "high": 118.08, "low": 118.08, "tick": "no_change", "last_trade_price": 118.08, "last_trade_time": "2026-08-03T14:35:43", "percent_change": -16.4922, "prev_day_close": 141.400001525879}, {"option": "META270319C00675000", "bid": 51.4, "bid_size": 18.0, "ask": 53.05, "ask_size": 36.0, "iv": 0.4158, "open_interest": 46.0, "volume": 5.0, "delta": 0.4377, "gamma": 0.002, "vega": 1.8364, "theta": -0.1571, "rho": 1.2929, "theo": 51.9726, "change": 15.925, "open": 53.4, "high": 53.4, "low": 53.4, "tick": "up", "last_trade_price": 53.4, "last_trade_time": "2026-08-03T13:10:37", "percent_change": 42.495, "prev_day_close": 37.4750003814697}, {"option": "META270319P00675000", "bid": 119.5, "bid_size": 45.0, "ask": 123.25, "ask_size": 37.0, "iv": 0.4126, "open_interest": 2.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0022, "vega": 1.7855, "theta": -0.1582, "rho": -1.9289, "theo": 121.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.48, "last_trade_time": "2026-07-30T10:11:07", "percent_change": 0.0, "prev_day_close": 145.149993896484}, {"option": "META270319C00680000", "bid": 49.9, "bid_size": 29.0, "ask": 51.3, "ask_size": 42.0, "iv": 0.4157, "open_interest": 350.0, "volume": 39.0, "delta": 0.4289, "gamma": 0.002, "vega": 1.8295, "theta": -0.1567, "rho": 1.2692, "theo": 50.4919, "change": 15.89, "open": 42.5, "high": 52.04, "low": 42.5, "tick": "up", "last_trade_price": 52.04, "last_trade_time": "2026-08-03T13:15:45", "percent_change": 43.9557, "prev_day_close": 36.1499996185303}, {"option": "META270319P00680000", "bid": 123.15, "bid_size": 59.0, "ask": 126.55, "ask_size": 28.0, "iv": 0.4124, "open_interest": 229.0, "volume": 15.0, "delta": -0.5972, "gamma": 0.0022, "vega": 1.7704, "theta": -0.1572, "rho": -1.9294, "theo": 125.2331, "change": -12.36, "open": 138.23, "high": 138.23, "low": 136.03, "tick": "up", "last_trade_price": 136.99, "last_trade_time": "2026-08-03T09:34:13", "percent_change": -8.27586, "prev_day_close": 149.349998474121}, {"option": "META270319C00685000", "bid": 48.65, "bid_size": 24.0, "ask": 50.05, "ask_size": 26.0, "iv": 0.4163, "open_interest": 34.0, "volume": 2.0, "delta": 0.4203, "gamma": 0.002, "vega": 1.8217, "theta": -0.1563, "rho": 1.2455, "theo": 49.052, "change": 14.65, "open": 50.0, "high": 50.0, "low": 49.8, "tick": "down", "last_trade_price": 49.8, "last_trade_time": "2026-08-03T11:58:46", "percent_change": 41.6785, "prev_day_close": 35.1499996185303}, {"option": "META270319P00685000", "bid": 126.3, "bid_size": 33.0, "ask": 130.5, "ask_size": 30.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": -0.6067, "gamma": 0.0022, "vega": 1.759, "theta": -0.1561, "rho": -1.9386, "theo": 128.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.400001525879}, {"option": "META270319C00690000", "bid": 47.15, "bid_size": 17.0, "ask": 48.45, "ask_size": 22.0, "iv": 0.4156, "open_interest": 260.0, "volume": 2.0, "delta": 0.4117, "gamma": 0.002, "vega": 1.8131, "theta": -0.1558, "rho": 1.2221, "theo": 47.6518, "change": 15.225, "open": 44.28, "high": 49.25, "low": 44.28, "tick": "up", "last_trade_price": 49.25, "last_trade_time": "2026-08-03T15:39:45", "percent_change": 44.7465, "prev_day_close": 34.0249996185303}, {"option": "META270319P00690000", "bid": 129.9, "bid_size": 9.0, "ask": 134.1, "ask_size": 9.0, "iv": 0.4125, "open_interest": 154.0, "volume": 0.0, "delta": -0.6161, "gamma": 0.0022, "vega": 1.7488, "theta": -0.1551, "rho": -1.9628, "theo": 132.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.34, "last_trade_time": "2026-07-21T14:33:33", "percent_change": 0.0, "prev_day_close": 157.425003051758}, {"option": "META270319C00695000", "bid": 45.75, "bid_size": 8.0, "ask": 47.25, "ask_size": 18.0, "iv": 0.4161, "open_interest": 11.0, "volume": 0.0, "delta": 0.4033, "gamma": 0.002, "vega": 1.804, "theta": -0.1553, "rho": 1.1992, "theo": 46.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-07-31T15:54:05", "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "META270319P00695000", "bid": 133.5, "bid_size": 13.0, "ask": 137.7, "ask_size": 10.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": -0.6254, "gamma": 0.0022, "vega": 1.7375, "theta": -0.154, "rho": -1.9848, "theo": 136.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.924995422363}, {"option": "META270319C00700000", "bid": 44.6, "bid_size": 12.0, "ask": 45.75, "ask_size": 53.0, "iv": 0.4162, "open_interest": 3628.0, "volume": 168.0, "delta": 0.395, "gamma": 0.002, "vega": 1.7943, "theta": -0.1547, "rho": 1.1768, "theo": 44.9666, "change": 14.8, "open": 35.5, "high": 47.9, "low": 34.7, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-08-03T15:39:41", "percent_change": 46.6877, "prev_day_close": 31.6999988555908}, {"option": "META270319P00700000", "bid": 137.1, "bid_size": 42.0, "ask": 141.35, "ask_size": 30.0, "iv": 0.4122, "open_interest": 262.0, "volume": 21.0, "delta": -0.6346, "gamma": 0.0022, "vega": 1.7248, "theta": -0.1528, "rho": -1.9979, "theo": 139.7096, "change": -26.925, "open": 152.63, "high": 152.63, "low": 138.0, "tick": "down", "last_trade_price": 138.0, "last_trade_time": "2026-08-03T15:45:16", "percent_change": -16.3256, "prev_day_close": 164.924995422363}, {"option": "META270319C00705000", "bid": 43.3, "bid_size": 4.0, "ask": 44.6, "ask_size": 21.0, "iv": 0.4167, "open_interest": 39.0, "volume": 0.0, "delta": 0.3868, "gamma": 0.002, "vega": 1.784, "theta": -0.154, "rho": 1.1548, "theo": 43.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.95, "last_trade_time": "2026-07-31T13:33:37", "percent_change": 0.0, "prev_day_close": 31.125}, {"option": "META270319P00705000", "bid": 140.85, "bid_size": 8.0, "ask": 145.95, "ask_size": 3.0, "iv": 0.415, "open_interest": 1.0, "volume": 0.0, "delta": -0.6436, "gamma": 0.0022, "vega": 1.7093, "theta": -0.1514, "rho": -2.0102, "theo": 143.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.32, "last_trade_time": "2026-07-16T12:13:51", "percent_change": 0.0, "prev_day_close": 168.900001525879}, {"option": "META270319C00710000", "bid": 41.85, "bid_size": 46.0, "ask": 43.15, "ask_size": 43.0, "iv": 0.4163, "open_interest": 344.0, "volume": 3.0, "delta": 0.3787, "gamma": 0.002, "vega": 1.7732, "theta": -0.1532, "rho": 1.133, "theo": 42.4275, "change": 13.26, "open": 41.42, "high": 43.31, "low": 41.42, "tick": "up", "last_trade_price": 43.31, "last_trade_time": "2026-08-03T15:48:34", "percent_change": 44.1265, "prev_day_close": 30.0499992370606}, {"option": "META270319P00710000", "bid": 144.15, "bid_size": 6.0, "ask": 150.05, "ask_size": 6.0, "iv": 0.4144, "open_interest": 129.0, "volume": 0.0, "delta": -0.6525, "gamma": 0.0022, "vega": 1.6936, "theta": -0.15, "rho": -2.0054, "theo": 147.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.55, "last_trade_time": "2026-07-20T15:41:04", "percent_change": 0.0, "prev_day_close": 173.824996948242}, {"option": "META270319C00715000", "bid": 40.65, "bid_size": 8.0, "ask": 42.25, "ask_size": 35.0, "iv": 0.4175, "open_interest": 51.0, "volume": 0.0, "delta": 0.3708, "gamma": 0.002, "vega": 1.7615, "theta": -0.1524, "rho": 1.1111, "theo": 41.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-07-30T12:55:10", "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "META270319P00715000", "bid": 148.2, "bid_size": 9.0, "ask": 153.65, "ask_size": 9.0, "iv": 0.4146, "open_interest": 1.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.0022, "vega": 1.6699, "theta": -0.1486, "rho": -2.0148, "theo": 150.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.25, "last_trade_time": "2026-07-17T09:43:39", "percent_change": 0.0, "prev_day_close": 177.674995422363}, {"option": "META270319C00720000", "bid": 39.6, "bid_size": 10.0, "ask": 40.75, "ask_size": 35.0, "iv": 0.4166, "open_interest": 229.0, "volume": 7.0, "delta": 0.3629, "gamma": 0.0019, "vega": 1.7492, "theta": -0.1515, "rho": 1.0891, "theo": 40.0287, "change": 12.045, "open": 30.75, "high": 41.0, "low": 30.75, "tick": "down", "last_trade_price": 40.32, "last_trade_time": "2026-08-03T13:50:03", "percent_change": 42.5995, "prev_day_close": 28.2749996185303}, {"option": "META270319P00720000", "bid": 151.15, "bid_size": 1.0, "ask": 157.7, "ask_size": 1.0, "iv": 0.4143, "open_interest": 135.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.0022, "vega": 1.6474, "theta": -0.1471, "rho": -2.0011, "theo": 154.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.17, "last_trade_time": "2026-07-30T12:54:36", "percent_change": 0.0, "prev_day_close": 181.849998474121}, {"option": "META270319C00725000", "bid": 38.45, "bid_size": 9.0, "ask": 39.9, "ask_size": 34.0, "iv": 0.4176, "open_interest": 62.0, "volume": 0.0, "delta": 0.3552, "gamma": 0.0019, "vega": 1.7361, "theta": -0.1506, "rho": 1.0672, "theo": 38.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.2, "last_trade_time": "2026-07-31T10:40:04", "percent_change": 0.0, "prev_day_close": 27.625}, {"option": "META270319P00725000", "bid": 155.65, "bid_size": 9.0, "ask": 161.45, "ask_size": 9.0, "iv": 0.4149, "open_interest": 2.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.0021, "vega": 1.6271, "theta": -0.1454, "rho": -1.9909, "theo": 158.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 130.75, "last_trade_time": "2026-07-21T12:42:32", "percent_change": 0.0, "prev_day_close": 186.225006103516}, {"option": "META270319C00730000", "bid": 37.35, "bid_size": 14.0, "ask": 38.45, "ask_size": 35.0, "iv": 0.4169, "open_interest": 274.0, "volume": 1.0, "delta": 0.3476, "gamma": 0.0019, "vega": 1.7224, "theta": -0.1496, "rho": 1.0456, "theo": 37.7657, "change": 13.375, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T12:50:11", "percent_change": 50.2347, "prev_day_close": 26.625}, {"option": "META270319P00730000", "bid": 158.85, "bid_size": 6.0, "ask": 165.7, "ask_size": 1.0, "iv": 0.4148, "open_interest": 33.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.0021, "vega": 1.6076, "theta": -0.1438, "rho": -2.0058, "theo": 162.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.28, "last_trade_time": "2026-07-22T09:31:01", "percent_change": 0.0, "prev_day_close": 190.275001525879}, {"option": "META270319C00735000", "bid": 36.15, "bid_size": 9.0, "ask": 37.5, "ask_size": 22.0, "iv": 0.4172, "open_interest": 88.0, "volume": 83.0, "delta": 0.3402, "gamma": 0.0019, "vega": 1.7084, "theta": -0.1486, "rho": 1.0245, "theo": 36.6833, "change": 11.96, "open": 37.82, "high": 37.96, "low": 37.8, "tick": "down", "last_trade_price": 37.81, "last_trade_time": "2026-08-03T15:31:25", "percent_change": 46.2669, "prev_day_close": 25.8499994277954}, {"option": "META270319P00735000", "bid": 163.75, "bid_size": 5.0, "ask": 168.7, "ask_size": 8.0, "iv": 0.4147, "open_interest": 0.0, "volume": 0.0, "delta": -0.6956, "gamma": 0.0021, "vega": 1.5913, "theta": -0.1423, "rho": -2.0204, "theo": 166.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.050003051758}, {"option": "META270319C00740000", "bid": 35.25, "bid_size": 12.0, "ask": 36.6, "ask_size": 65.0, "iv": 0.4183, "open_interest": 191.0, "volume": 3.0, "delta": 0.3328, "gamma": 0.0019, "vega": 1.6942, "theta": -0.1476, "rho": 1.0039, "theo": 35.6322, "change": 11.175, "open": 36.35, "high": 36.35, "low": 36.35, "tick": "up", "last_trade_price": 36.35, "last_trade_time": "2026-08-03T12:11:02", "percent_change": 44.3893, "prev_day_close": 25.1749992370605}, {"option": "META270319P00740000", "bid": 167.7, "bid_size": 6.0, "ask": 173.0, "ask_size": 5.0, "iv": 0.4149, "open_interest": 29.0, "volume": 0.0, "delta": -0.7039, "gamma": 0.0021, "vega": 1.5751, "theta": -0.1407, "rho": -2.0325, "theo": 170.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.5, "last_trade_time": "2026-07-30T09:48:24", "percent_change": 0.0, "prev_day_close": 198.525001525879}, {"option": "META270319C00745000", "bid": 34.2, "bid_size": 5.0, "ask": 35.6, "ask_size": 36.0, "iv": 0.4185, "open_interest": 80.0, "volume": 0.0, "delta": 0.3256, "gamma": 0.0018, "vega": 1.6797, "theta": -0.1464, "rho": 0.9838, "theo": 34.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-07-30T12:56:18", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "META270319P00745000", "bid": 171.5, "bid_size": 4.0, "ask": 177.2, "ask_size": 6.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.7121, "gamma": 0.0021, "vega": 1.5566, "theta": -0.139, "rho": -2.0358, "theo": 174.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.75}, {"option": "META270319C00750000", "bid": 33.2, "bid_size": 12.0, "ask": 34.25, "ask_size": 12.0, "iv": 0.4176, "open_interest": 775.0, "volume": 111.0, "delta": 0.3186, "gamma": 0.0018, "vega": 1.6649, "theta": -0.1453, "rho": 0.9641, "theo": 33.6199, "change": 11.15, "open": 29.7, "high": 35.0, "low": 29.7, "tick": "down", "last_trade_price": 34.75, "last_trade_time": "2026-08-03T15:29:29", "percent_change": 47.2458, "prev_day_close": 23.5999994277954}, {"option": "META270319P00750000", "bid": 175.3, "bid_size": 7.0, "ask": 181.25, "ask_size": 1.0, "iv": 0.4137, "open_interest": 23.0, "volume": 1.0, "delta": -0.7201, "gamma": 0.0021, "vega": 1.5354, "theta": -0.1372, "rho": -2.0452, "theo": 178.6067, "change": -28.88, "open": 178.67, "high": 178.67, "low": 178.67, "tick": "down", "last_trade_price": 178.67, "last_trade_time": "2026-08-03T14:16:11", "percent_change": -13.9147, "prev_day_close": 207.550003051758}, {"option": "META270319C00755000", "bid": 32.2, "bid_size": 9.0, "ask": 33.6, "ask_size": 30.0, "iv": 0.4187, "open_interest": 16.0, "volume": 0.0, "delta": 0.3116, "gamma": 0.0018, "vega": 1.6498, "theta": -0.1441, "rho": 0.9446, "theo": 32.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-07-31T15:14:45", "percent_change": 0.0, "prev_day_close": 22.875}, {"option": "META270319P00755000", "bid": 178.85, "bid_size": 13.0, "ask": 185.65, "ask_size": 13.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": -0.728, "gamma": 0.0021, "vega": 1.5129, "theta": -0.1354, "rho": -2.0153, "theo": 182.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.025001525879}, {"option": "META270319C00760000", "bid": 31.35, "bid_size": 12.0, "ask": 32.35, "ask_size": 15.0, "iv": 0.4183, "open_interest": 283.0, "volume": 22.0, "delta": 0.3048, "gamma": 0.0018, "vega": 1.6341, "theta": -0.1429, "rho": 0.9252, "theo": 31.7225, "change": 10.55, "open": 32.3, "high": 34.05, "low": 31.93, "tick": "up", "last_trade_price": 32.75, "last_trade_time": "2026-08-03T14:51:29", "percent_change": 47.5225, "prev_day_close": 22.1999998092651}, {"option": "META270319P00760000", "bid": 182.35, "bid_size": 6.0, "ask": 189.2, "ask_size": 5.0, "iv": 0.4165, "open_interest": 35.0, "volume": 0.0, "delta": -0.7357, "gamma": 0.002, "vega": 1.4811, "theta": -0.1336, "rho": -2.0191, "theo": 186.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.33, "last_trade_time": "2026-07-22T09:31:01", "percent_change": 0.0, "prev_day_close": 216.625}, {"option": "META270319C00770000", "bid": 29.55, "bid_size": 10.0, "ask": 30.55, "ask_size": 18.0, "iv": 0.4188, "open_interest": 337.0, "volume": 6.0, "delta": 0.2915, "gamma": 0.0018, "vega": 1.6013, "theta": -0.1404, "rho": 0.8865, "theo": 29.9357, "change": 9.255, "open": 26.37, "high": 31.5, "low": 26.37, "tick": "down", "last_trade_price": 30.13, "last_trade_time": "2026-08-03T14:09:46", "percent_change": 44.3353, "prev_day_close": 20.875}, {"option": "META270319P00770000", "bid": 192.3, "bid_size": 18.0, "ask": 197.4, "ask_size": 18.0, "iv": 0.4152, "open_interest": 37.0, "volume": 5.0, "delta": -0.7508, "gamma": 0.002, "vega": 1.4275, "theta": -0.1297, "rho": -1.955, "theo": 195.128, "change": -31.775, "open": 193.15, "high": 193.15, "low": 193.15, "tick": "up", "last_trade_price": 193.15, "last_trade_time": "2026-08-03T13:14:08", "percent_change": -14.1269, "prev_day_close": 224.925003051758}, {"option": "META270319C00780000", "bid": 27.8, "bid_size": 19.0, "ask": 28.8, "ask_size": 25.0, "iv": 0.4189, "open_interest": 1304.0, "volume": 2.0, "delta": 0.2788, "gamma": 0.0017, "vega": 1.5674, "theta": -0.1377, "rho": 0.8491, "theo": 28.2546, "change": 10.3, "open": 26.55, "high": 30.0, "low": 26.55, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T12:26:24", "percent_change": 52.2843, "prev_day_close": 19.6999998092651}, {"option": "META270319P00780000", "bid": 200.95, "bid_size": 36.0, "ask": 205.7, "ask_size": 36.0, "iv": 0.4168, "open_interest": 27.0, "volume": 3.0, "delta": -0.7657, "gamma": 0.002, "vega": 1.3761, "theta": -0.1258, "rho": -1.955, "theo": 203.5796, "change": -32.275, "open": 201.5, "high": 201.5, "low": 201.5, "tick": "down", "last_trade_price": 201.5, "last_trade_time": "2026-08-03T13:14:07", "percent_change": -13.806, "prev_day_close": 233.775001525879}, {"option": "META270319C00790000", "bid": 26.3, "bid_size": 13.0, "ask": 27.2, "ask_size": 36.0, "iv": 0.4198, "open_interest": 242.0, "volume": 1.0, "delta": 0.2665, "gamma": 0.0017, "vega": 1.5332, "theta": -0.135, "rho": 0.8138, "theo": 26.6727, "change": 8.855, "open": 27.43, "high": 27.43, "low": 27.43, "tick": "up", "last_trade_price": 27.43, "last_trade_time": "2026-08-03T13:17:04", "percent_change": 47.6716, "prev_day_close": 18.5749998092651}, {"option": "META270319P00790000", "bid": 209.5, "bid_size": 26.0, "ask": 214.65, "ask_size": 26.0, "iv": 0.4189, "open_interest": 68.0, "volume": 5.0, "delta": -0.7802, "gamma": 0.002, "vega": 1.3377, "theta": -0.1223, "rho": -1.9568, "theo": 212.1254, "change": -33.525, "open": 210.05, "high": 210.05, "low": 210.05, "tick": "up", "last_trade_price": 210.05, "last_trade_time": "2026-08-03T13:14:09", "percent_change": -13.7637, "prev_day_close": 243.574996948242}, {"option": "META270319C00800000", "bid": 24.8, "bid_size": 13.0, "ask": 25.65, "ask_size": 33.0, "iv": 0.4202, "open_interest": 3195.0, "volume": 53.0, "delta": 0.2548, "gamma": 0.0016, "vega": 1.499, "theta": -0.1322, "rho": 0.78, "theo": 25.1834, "change": 8.425, "open": 19.1, "high": 27.05, "low": 19.1, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-08-03T15:28:02", "percent_change": 48.2117, "prev_day_close": 17.4750003814697}, {"option": "META270319P00800000", "bid": 218.15, "bid_size": 19.0, "ask": 222.7, "ask_size": 17.0, "iv": 0.4172, "open_interest": 77.0, "volume": 4.0, "delta": -0.7939, "gamma": 0.0019, "vega": 1.2932, "theta": -0.1184, "rho": -1.9196, "theo": 220.7672, "change": -33.775, "open": 220.75, "high": 220.75, "low": 218.6, "tick": "down", "last_trade_price": 218.6, "last_trade_time": "2026-08-03T15:04:50", "percent_change": -13.3829, "prev_day_close": 252.375}, {"option": "META270319C00810000", "bid": 23.4, "bid_size": 16.0, "ask": 24.25, "ask_size": 36.0, "iv": 0.4209, "open_interest": 362.0, "volume": 120.0, "delta": 0.2435, "gamma": 0.0016, "vega": 1.4639, "theta": -0.1294, "rho": 0.747, "theo": 23.782, "change": 7.955, "open": 24.07, "high": 24.6, "low": 24.07, "tick": "no_change", "last_trade_price": 24.48, "last_trade_time": "2026-08-03T15:45:28", "percent_change": 48.1392, "prev_day_close": 16.5249996185303}, {"option": "META270319P00810000", "bid": 226.8, "bid_size": 9.0, "ask": 231.95, "ask_size": 10.0, "iv": 0.4187, "open_interest": 111.0, "volume": 0.0, "delta": -0.8073, "gamma": 0.0019, "vega": 1.2248, "theta": -0.1143, "rho": -1.8874, "theo": 229.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 279.15, "last_trade_time": "2026-07-30T14:12:51", "percent_change": 0.0, "prev_day_close": 262.125}, {"option": "META270319C00820000", "bid": 22.05, "bid_size": 25.0, "ask": 23.2, "ask_size": 30.0, "iv": 0.4224, "open_interest": 357.0, "volume": 5.0, "delta": 0.2327, "gamma": 0.0016, "vega": 1.4279, "theta": -0.1265, "rho": 0.7147, "theo": 22.4646, "change": 7.72, "open": 23.6, "high": 23.6, "low": 22.01, "tick": "up", "last_trade_price": 23.27, "last_trade_time": "2026-08-03T14:59:11", "percent_change": 49.6463, "prev_day_close": 15.5499997138977}, {"option": "META270319P00820000", "bid": 235.6, "bid_size": 2.0, "ask": 240.7, "ask_size": 1.0, "iv": 0.4194, "open_interest": 4.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0019, "vega": 1.166, "theta": -0.11, "rho": -1.7899, "theo": 238.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.5, "last_trade_time": "2026-07-30T11:17:58", "percent_change": 0.0, "prev_day_close": 270.725006103516}, {"option": "META270319C00830000", "bid": 20.8, "bid_size": 22.0, "ask": 21.7, "ask_size": 30.0, "iv": 0.4224, "open_interest": 428.0, "volume": 6.0, "delta": 0.2223, "gamma": 0.0015, "vega": 1.3916, "theta": -0.1235, "rho": 0.6836, "theo": 21.227, "change": 7.85, "open": 19.2, "high": 22.5, "low": 19.2, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-08-03T12:26:08", "percent_change": 53.5836, "prev_day_close": 14.6500000953674}, {"option": "META270319P00830000", "bid": 244.7, "bid_size": 6.0, "ask": 250.35, "ask_size": 1.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0018, "vega": 1.0987, "theta": -0.1062, "rho": -1.7298, "theo": 247.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.449996948242}, {"option": "META270319C00840000", "bid": 19.65, "bid_size": 10.0, "ask": 20.45, "ask_size": 9.0, "iv": 0.4227, "open_interest": 190.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.0015, "vega": 1.3559, "theta": -0.1206, "rho": 0.6544, "theo": 20.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-07-31T14:39:18", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "META270319P00840000", "bid": 253.55, "bid_size": 6.0, "ask": 258.9, "ask_size": 5.0, "iv": 0.4207, "open_interest": 2.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.0018, "vega": 1.0539, "theta": -0.103, "rho": -1.7258, "theo": 256.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.97, "last_trade_time": "2026-07-10T15:47:17", "percent_change": 0.0, "prev_day_close": 289.800003051758}, {"option": "META270319C00850000", "bid": 18.7, "bid_size": 17.0, "ask": 19.45, "ask_size": 18.0, "iv": 0.4244, "open_interest": 490.0, "volume": 44.0, "delta": 0.203, "gamma": 0.0014, "vega": 1.3208, "theta": -0.1177, "rho": 0.6267, "theo": 18.9704, "change": 6.225, "open": 16.75, "high": 20.15, "low": 16.75, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-08-03T15:49:26", "percent_change": 47.2486, "prev_day_close": 13.1750001907349}, {"option": "META270319P00850000", "bid": 262.9, "bid_size": 6.0, "ask": 268.25, "ask_size": 4.0, "iv": 0.4244, "open_interest": 21.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0018, "vega": 1.0144, "theta": -0.0994, "rho": -1.7116, "theo": 265.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.1, "last_trade_time": "2026-07-31T10:17:25", "percent_change": 0.0, "prev_day_close": 299.174987792969}, {"option": "META270319C00860000", "bid": 17.55, "bid_size": 10.0, "ask": 18.6, "ask_size": 9.0, "iv": 0.4255, "open_interest": 111.0, "volume": 0.0, "delta": 0.1939, "gamma": 0.0014, "vega": 1.2859, "theta": -0.1147, "rho": 0.5999, "theo": 17.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-07-30T14:43:12", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "META270319P00860000", "bid": 270.65, "bid_size": 1.0, "ask": 277.8, "ask_size": 1.0, "iv": 0.4221, "open_interest": 4.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0017, "vega": 0.9488, "theta": -0.0958, "rho": -1.5877, "theo": 274.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.9, "last_trade_time": "2026-04-27T12:53:40", "percent_change": 0.0, "prev_day_close": 308.675003051758}, {"option": "META270319C00870000", "bid": 16.6, "bid_size": 10.0, "ask": 17.65, "ask_size": 41.0, "iv": 0.4265, "open_interest": 96.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.0013, "vega": 1.2506, "theta": -0.1118, "rho": 0.5737, "theo": 16.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-07-31T10:55:17", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "META270319P00870000", "bid": 279.5, "bid_size": 1.0, "ask": 287.0, "ask_size": 1.0, "iv": 0.4242, "open_interest": 4.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0017, "vega": 0.882, "theta": -0.0931, "rho": -1.5193, "theo": 283.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.37, "last_trade_time": "2026-04-27T13:17:08", "percent_change": 0.0, "prev_day_close": 318.324996948242}, {"option": "META270319C00880000", "bid": 15.7, "bid_size": 10.0, "ask": 16.6, "ask_size": 11.0, "iv": 0.4269, "open_interest": 74.0, "volume": 0.0, "delta": 0.1771, "gamma": 0.0013, "vega": 1.2154, "theta": -0.1089, "rho": 0.5485, "theo": 16.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.58, "last_trade_time": "2026-07-31T13:16:38", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "META270319P00880000", "bid": 288.8, "bid_size": 1.0, "ask": 296.1, "ask_size": 1.0, "iv": 0.4263, "open_interest": 4.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0017, "vega": 0.8168, "theta": -0.0893, "rho": -1.346, "theo": 293.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 292.44, "last_trade_time": "2026-07-06T12:49:55", "percent_change": 0.0, "prev_day_close": 328.349990844727}, {"option": "META270319C00890000", "bid": 14.9, "bid_size": 14.0, "ask": 15.85, "ask_size": 36.0, "iv": 0.4285, "open_interest": 155.0, "volume": 1.0, "delta": 0.1693, "gamma": 0.0013, "vega": 1.1808, "theta": -0.1061, "rho": 0.5247, "theo": 15.2169, "change": 2.49, "open": 13.09, "high": 13.09, "low": 13.09, "tick": "up", "last_trade_price": 13.09, "last_trade_time": "2026-08-03T09:37:22", "percent_change": 23.4906, "prev_day_close": 10.5999999046326}, {"option": "META270319P00890000", "bid": 298.5, "bid_size": 5.0, "ask": 305.45, "ask_size": 6.0, "iv": 0.416, "open_interest": 6.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0016, "vega": 0.7381, "theta": -0.084, "rho": -1.3154, "theo": 302.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.69, "last_trade_time": "2026-07-10T09:48:32", "percent_change": 0.0, "prev_day_close": 338.099990844727}, {"option": "META270319C00900000", "bid": 14.2, "bid_size": 16.0, "ask": 14.85, "ask_size": 16.0, "iv": 0.429, "open_interest": 474.0, "volume": 4.0, "delta": 0.1618, "gamma": 0.0012, "vega": 1.1473, "theta": -0.1032, "rho": 0.5024, "theo": 14.4164, "change": 4.925, "open": 15.3, "high": 15.4, "low": 14.95, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-08-03T13:26:16", "percent_change": 49.1272, "prev_day_close": 10.0250000953674}, {"option": "META270319P00900000", "bid": 307.45, "bid_size": 1.0, "ask": 315.0, "ask_size": 2.0, "iv": 0.4173, "open_interest": 5.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0016, "vega": 0.7036, "theta": -0.0786, "rho": -1.2835, "theo": 312.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 296.55, "last_trade_time": "2026-07-09T13:45:35", "percent_change": 0.0, "prev_day_close": 347.899993896484}, {"option": "META270319C00910000", "bid": 13.35, "bid_size": 13.0, "ask": 14.25, "ask_size": 18.0, "iv": 0.4303, "open_interest": 109.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0012, "vega": 1.1148, "theta": -0.1005, "rho": 0.4811, "theo": 13.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-07-31T15:44:33", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "META270319P00910000", "bid": 317.6, "bid_size": 6.0, "ask": 324.5, "ask_size": 7.0, "iv": 0.4169, "open_interest": 1.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0016, "vega": 0.6646, "theta": -0.0758, "rho": -1.231, "theo": 321.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 305.5, "last_trade_time": "2026-07-09T13:45:27", "percent_change": 0.0, "prev_day_close": 357.425003051758}, {"option": "META270319C00920000", "bid": 12.65, "bid_size": 10.0, "ask": 13.45, "ask_size": 21.0, "iv": 0.4309, "open_interest": 105.0, "volume": 2.0, "delta": 0.1479, "gamma": 0.0012, "vega": 1.0827, "theta": -0.0977, "rho": 0.4606, "theo": 12.9558, "change": 4.3, "open": 13.6, "high": 13.6, "low": 13.35, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-08-03T13:15:45", "percent_change": 47.5138, "prev_day_close": 9.0499997138977}, {"option": "META270319P00920000", "bid": 327.25, "bid_size": 5.0, "ask": 334.25, "ask_size": 7.0, "iv": 0.4189, "open_interest": 3.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0016, "vega": 0.5991, "theta": -0.0709, "rho": -1.0834, "theo": 331.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 368.22, "last_trade_time": "2026-07-31T11:01:53", "percent_change": 0.0, "prev_day_close": 367.675003051758}, {"option": "META270319C00930000", "bid": 12.0, "bid_size": 9.0, "ask": 12.85, "ask_size": 13.0, "iv": 0.4323, "open_interest": 59.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0011, "vega": 1.0508, "theta": -0.0951, "rho": 0.4406, "theo": 12.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-07-31T15:44:52", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "META270319P00930000", "bid": 336.7, "bid_size": 6.0, "ask": 343.8, "ask_size": 4.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0016, "vega": 0.5311, "theta": -0.0642, "rho": -1.0302, "theo": 340.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 323.85, "last_trade_time": "2026-03-23T15:34:19", "percent_change": 0.0, "prev_day_close": 377.550003051758}, {"option": "META270319C00940000", "bid": 11.4, "bid_size": 14.0, "ask": 12.25, "ask_size": 14.0, "iv": 0.4336, "open_interest": 213.0, "volume": 5.0, "delta": 0.1353, "gamma": 0.0011, "vega": 1.0193, "theta": -0.0924, "rho": 0.4215, "theo": 11.666, "change": 3.82, "open": 11.97, "high": 11.97, "low": 11.97, "tick": "up", "last_trade_price": 11.97, "last_trade_time": "2026-08-03T14:59:49", "percent_change": 46.8712, "prev_day_close": 8.15000009536743}, {"option": "META270319P00940000", "bid": 346.45, "bid_size": 10.0, "ask": 353.4, "ask_size": 1.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0016, "vega": 0.4895, "theta": -0.0571, "rho": -0.8557, "theo": 350.6414, "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": 387.424987792969}, {"option": "META270319C00950000", "bid": 10.8, "bid_size": 22.0, "ask": 11.65, "ask_size": 16.0, "iv": 0.4346, "open_interest": 125.0, "volume": 6.0, "delta": 0.1294, "gamma": 0.001, "vega": 0.9887, "theta": -0.0899, "rho": 0.4035, "theo": 11.079, "change": 3.595, "open": 11.67, "high": 11.67, "low": 11.37, "tick": "down", "last_trade_price": 11.37, "last_trade_time": "2026-08-03T14:59:49", "percent_change": 46.2379, "prev_day_close": 7.77500009536743}, {"option": "META270319P00950000", "bid": 356.4, "bid_size": 5.0, "ask": 363.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0016, "vega": 0.3991, "theta": -0.0515, "rho": -0.5651, "theo": 360.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 343.82, "last_trade_time": "2026-06-03T09:44:53", "percent_change": 0.0, "prev_day_close": 397.550003051758}, {"option": "META270319C00960000", "bid": 10.35, "bid_size": 3.0, "ask": 10.85, "ask_size": 5.0, "iv": 0.435, "open_interest": 246.0, "volume": 0.0, "delta": 0.1239, "gamma": 0.001, "vega": 0.9592, "theta": -0.0874, "rho": 0.3866, "theo": 10.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-07-30T11:49:34", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "META270319P00960000", "bid": 366.2, "bid_size": 5.0, "ask": 373.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0015, "vega": 0.2957, "theta": -0.0585, "rho": -0.5662, "theo": 370.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.599990844727}, {"option": "META270319C00970000", "bid": 9.75, "bid_size": 10.0, "ask": 10.55, "ask_size": 10.0, "iv": 0.4368, "open_interest": 14.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.001, "vega": 0.9309, "theta": -0.0849, "rho": 0.3706, "theo": 10.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-07-30T12:31:16", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "META270319P00970000", "bid": 375.5, "bid_size": 1.0, "ask": 382.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0014, "vega": 0.2618, "theta": -0.0606, "rho": -0.5251, "theo": 380.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 364.14, "last_trade_time": "2026-05-05T10:45:14", "percent_change": 0.0, "prev_day_close": 417.425003051758}, {"option": "META270319C00980000", "bid": 9.25, "bid_size": 12.0, "ask": 9.75, "ask_size": 5.0, "iv": 0.4362, "open_interest": 97.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0009, "vega": 0.9034, "theta": -0.0826, "rho": 0.3553, "theo": 9.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-07-30T13:46:56", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "META270319P00980000", "bid": 385.1, "bid_size": 1.0, "ask": 392.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0012, "vega": 0.2393, "theta": -0.059, "rho": -0.4713, "theo": 389.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 374.4, "last_trade_time": "2026-07-27T09:56:22", "percent_change": 0.0, "prev_day_close": 427.375}, {"option": "META270319C00990000", "bid": 8.9, "bid_size": 2.0, "ask": 9.45, "ask_size": 8.0, "iv": 0.4389, "open_interest": 487.0, "volume": 3.0, "delta": 0.1088, "gamma": 0.0009, "vega": 0.8764, "theta": -0.0802, "rho": 0.3405, "theo": 9.0579, "change": 2.855, "open": 9.58, "high": 9.58, "low": 9.25, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-08-03T13:33:43", "percent_change": 44.4358, "prev_day_close": 6.42499995231628}, {"option": "META270319P00990000", "bid": 395.4, "bid_size": 1.0, "ask": 402.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0011, "vega": 0.1993, "theta": -0.0559, "rho": 0.0, "theo": 399.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 385.05, "last_trade_time": "2026-07-27T09:57:00", "percent_change": 0.0, "prev_day_close": 437.574996948242}, {"option": "META270319C01000000", "bid": 8.45, "bid_size": 42.0, "ask": 8.95, "ask_size": 29.0, "iv": 0.4396, "open_interest": 3917.0, "volume": 2689.0, "delta": 0.1042, "gamma": 0.0009, "vega": 0.8498, "theta": -0.078, "rho": 0.3263, "theo": 8.6247, "change": 2.505, "open": 8.2, "high": 9.3, "low": 8.15, "tick": "down", "last_trade_price": 8.68, "last_trade_time": "2026-08-03T14:16:11", "percent_change": 40.5668, "prev_day_close": 6.17499995231628}, {"option": "META270319P01000000", "bid": 405.35, "bid_size": 1.0, "ask": 412.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0009, "vega": 0.0704, "theta": -0.0773, "rho": 0.0, "theo": 409.825, "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": 447.449996948242}, {"option": "META270319C01010000", "bid": 8.0, "bid_size": 19.0, "ask": 8.7, "ask_size": 32.0, "iv": 0.4415, "open_interest": 39.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.0008, "vega": 0.8238, "theta": -0.0758, "rho": 0.3127, "theo": 8.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-07-30T10:03:55", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "META270319P01010000", "bid": 415.35, "bid_size": 1.0, "ask": 422.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0006, "vega": 0.0, "theta": -0.0961, "rho": 0.0, "theo": 419.825, "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": 457.425003051758}, {"option": "META270319C01020000", "bid": 7.55, "bid_size": 21.0, "ask": 8.3, "ask_size": 21.0, "iv": 0.4422, "open_interest": 81.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.0008, "vega": 0.7987, "theta": -0.0737, "rho": 0.2998, "theo": 7.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-07-30T15:34:00", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "META270319P01020000", "bid": 425.0, "bid_size": 2.0, "ask": 433.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0005, "vega": 0.0, "theta": -0.1076, "rho": 0.0, "theo": 429.825, "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": 467.350006103516}, {"option": "META270319C01030000", "bid": 7.25, "bid_size": 15.0, "ask": 7.8, "ask_size": 15.0, "iv": 0.4429, "open_interest": 333.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0008, "vega": 0.7747, "theta": -0.0716, "rho": 0.2878, "theo": 7.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-30T12:22:25", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "META270319P01030000", "bid": 435.35, "bid_size": 1.0, "ask": 443.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0004, "vega": 0.0, "theta": -0.1177, "rho": 0.0, "theo": 439.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 421.1, "last_trade_time": "2026-04-30T11:54:04", "percent_change": 0.0, "prev_day_close": 477.399993896484}, {"option": "META270319C01040000", "bid": 6.85, "bid_size": 11.0, "ask": 7.55, "ask_size": 15.0, "iv": 0.4444, "open_interest": 62.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0008, "vega": 0.7517, "theta": -0.0696, "rho": 0.2765, "theo": 7.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-07-07T14:00:02", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "META270319P01040000", "bid": 445.0, "bid_size": 2.0, "ask": 453.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0002, "vega": 0.0, "theta": -0.126, "rho": 0.0, "theo": 449.825, "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": 487.475006103516}, {"option": "META270319C01050000", "bid": 6.55, "bid_size": 22.0, "ask": 7.25, "ask_size": 26.0, "iv": 0.446, "open_interest": 67.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0007, "vega": 0.7296, "theta": -0.0677, "rho": 0.2656, "theo": 6.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.17, "last_trade_time": "2026-07-30T13:49:03", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "META270319P01050000", "bid": 455.25, "bid_size": 1.0, "ask": 462.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0001, "vega": 0.0, "theta": -0.126, "rho": 0.0, "theo": 459.825, "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": 497.350006103516}, {"option": "META270319C01060000", "bid": 6.25, "bid_size": 50.0, "ask": 6.9, "ask_size": 48.0, "iv": 0.447, "open_interest": 41.0, "volume": 1.0, "delta": 0.0812, "gamma": 0.0007, "vega": 0.7076, "theta": -0.0658, "rho": 0.255, "theo": 6.4975, "change": 2.05, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-08-03T13:26:33", "percent_change": 43.617, "prev_day_close": 4.69999980926514}, {"option": "META270319P01060000", "bid": 465.35, "bid_size": 1.0, "ask": 472.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0, "theta": -0.126, "rho": 0.0, "theo": 469.825, "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": 507.425003051758}, {"option": "META270319C01070000", "bid": 6.05, "bid_size": 19.0, "ask": 6.6, "ask_size": 22.0, "iv": 0.4489, "open_interest": 35.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0007, "vega": 0.6865, "theta": -0.064, "rho": 0.2449, "theo": 6.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-07-30T11:39:37", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "META270319P01070000", "bid": 475.35, "bid_size": 5.0, "ask": 483.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.126, "rho": 0.0, "theo": 479.825, "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": 517.399993896484}, {"option": "META270319C01080000", "bid": 5.75, "bid_size": 28.0, "ask": 6.3, "ask_size": 29.0, "iv": 0.4497, "open_interest": 28.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0007, "vega": 0.666, "theta": -0.0622, "rho": 0.2352, "theo": 5.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-07-30T11:33:55", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "META270319P01080000", "bid": 485.35, "bid_size": 1.0, "ask": 492.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.126, "rho": 0.0, "theo": 489.825, "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": 527.424987792969}, {"option": "META270319C01090000", "bid": 5.55, "bid_size": 13.0, "ask": 5.85, "ask_size": 13.0, "iv": 0.4499, "open_interest": 40.0, "volume": 1.0, "delta": 0.0721, "gamma": 0.0006, "vega": 0.646, "theta": -0.0605, "rho": 0.226, "theo": 5.6845, "change": 1.65, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T10:22:21", "percent_change": 39.759, "prev_day_close": 4.15000009536743}, {"option": "META270319P01090000", "bid": 495.35, "bid_size": 1.0, "ask": 502.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.126, "rho": 0.0, "theo": 499.825, "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": 537.524993896484}, {"option": "META270319C01100000", "bid": 5.3, "bid_size": 13.0, "ask": 5.65, "ask_size": 17.0, "iv": 0.4515, "open_interest": 232.0, "volume": 3.0, "delta": 0.0693, "gamma": 0.0006, "vega": 0.6268, "theta": -0.0589, "rho": 0.2174, "theo": 5.443, "change": 1.425, "open": 5.5, "high": 5.5, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T14:21:36", "percent_change": 35.4037, "prev_day_close": 4.02499997615814}, {"option": "META270319P01100000", "bid": 505.4, "bid_size": 1.0, "ask": 512.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.126, "rho": 0.0, "theo": 509.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 496.0, "last_trade_time": "2026-04-30T10:35:26", "percent_change": 0.0, "prev_day_close": 547.575012207031}, {"option": "META270319C01110000", "bid": 5.0, "bid_size": 22.0, "ask": 5.55, "ask_size": 22.0, "iv": 0.4533, "open_interest": 50.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0006, "vega": 0.6085, "theta": -0.0573, "rho": 0.2092, "theo": 5.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-07-30T11:17:13", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "META270319P01110000", "bid": 515.35, "bid_size": 1.0, "ask": 522.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.126, "rho": 0.0, "theo": 519.825, "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": 557.549987792969}, {"option": "META270319C01120000", "bid": 4.85, "bid_size": 5.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.454, "open_interest": 72.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0006, "vega": 0.5909, "theta": -0.0557, "rho": 0.2015, "theo": 4.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-07-15T15:46:11", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "META270319P01120000", "bid": 525.05, "bid_size": 1.0, "ask": 532.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.126, "rho": 0.0, "theo": 529.825, "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": 567.399993896484}, {"option": "META270319C01130000", "bid": 4.5, "bid_size": 11.0, "ask": 5.15, "ask_size": 15.0, "iv": 0.4554, "open_interest": 60.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0006, "vega": 0.574, "theta": -0.0542, "rho": 0.1941, "theo": 4.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-07-27T13:44:31", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "META270319P01130000", "bid": 535.35, "bid_size": 1.0, "ask": 543.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.126, "rho": 0.0, "theo": 539.825, "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": 577.350006103516}, {"option": "META270319C01140000", "bid": 4.4, "bid_size": 28.0, "ask": 4.95, "ask_size": 15.0, "iv": 0.4576, "open_interest": 25.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0006, "vega": 0.5578, "theta": -0.0528, "rho": 0.1871, "theo": 4.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-07-30T12:22:07", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "META270319P01140000", "bid": 545.05, "bid_size": 1.0, "ask": 552.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.126, "rho": 0.0, "theo": 549.825, "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": 587.424987792969}, {"option": "META270319C01150000", "bid": 4.2, "bid_size": 31.0, "ask": 4.75, "ask_size": 37.0, "iv": 0.4586, "open_interest": 71.0, "volume": 30.0, "delta": 0.0573, "gamma": 0.0005, "vega": 0.542, "theta": -0.0514, "rho": 0.1803, "theo": 4.4152, "change": 1.275, "open": 4.52, "high": 4.6, "low": 4.52, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:40:44", "percent_change": 38.3459, "prev_day_close": 3.32499992847443}, {"option": "META270319P01150000", "bid": 555.4, "bid_size": 1.0, "ask": 563.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.126, "rho": 0.0, "theo": 559.825, "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": 597.424987792969}, {"option": "META270319C01160000", "bid": 4.05, "bid_size": 11.0, "ask": 4.55, "ask_size": 15.0, "iv": 0.4599, "open_interest": 56.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0005, "vega": 0.5266, "theta": -0.0501, "rho": 0.1737, "theo": 4.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-07-30T12:14:36", "percent_change": 0.0, "prev_day_close": 3.17000007629394}, {"option": "META270319P01160000", "bid": 565.35, "bid_size": 1.0, "ask": 572.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.126, "rho": 0.0, "theo": 569.825, "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": 607.424987792969}, {"option": "META270319C01170000", "bid": 3.85, "bid_size": 24.0, "ask": 4.4, "ask_size": 36.0, "iv": 0.4611, "open_interest": 36.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0005, "vega": 0.5116, "theta": -0.0488, "rho": 0.1674, "theo": 4.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-07-10T09:35:33", "percent_change": 0.0, "prev_day_close": 3.09499990940094}, {"option": "META270319P01170000", "bid": 575.5, "bid_size": 1.0, "ask": 583.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.126, "rho": 0.0, "theo": 579.825, "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": 617.350006103516}, {"option": "META270319C01180000", "bid": 3.65, "bid_size": 122.0, "ask": 4.25, "ask_size": 121.0, "iv": 0.4621, "open_interest": 73.0, "volume": 2.0, "delta": 0.0514, "gamma": 0.0005, "vega": 0.497, "theta": -0.0475, "rho": 0.1614, "theo": 3.9181, "change": 1.085, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-08-03T13:33:43", "percent_change": 36.5936, "prev_day_close": 2.9650000333786}, {"option": "META270319P01180000", "bid": 585.35, "bid_size": 1.0, "ask": 593.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.126, "rho": 0.0, "theo": 589.825, "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": 627.424987792969}, {"option": "META270319C01190000", "bid": 3.55, "bid_size": 26.0, "ask": 4.05, "ask_size": 18.0, "iv": 0.4634, "open_interest": 34.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0005, "vega": 0.483, "theta": -0.0463, "rho": 0.1557, "theo": 3.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-07-29T11:10:34", "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "META270319P01190000", "bid": 595.35, "bid_size": 1.0, "ask": 603.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.126, "rho": 0.0, "theo": 599.825, "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": 637.549987792969}, {"option": "META270319C01200000", "bid": 3.45, "bid_size": 35.0, "ask": 3.85, "ask_size": 35.0, "iv": 0.4646, "open_interest": 264.0, "volume": 1.0, "delta": 0.0479, "gamma": 0.0005, "vega": 0.4695, "theta": -0.0451, "rho": 0.1503, "theo": 3.6275, "change": 0.94, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T14:51:56", "percent_change": 34.058, "prev_day_close": 2.75999999046326}, {"option": "META270319P01200000", "bid": 605.4, "bid_size": 1.0, "ask": 613.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.126, "rho": 0.0, "theo": 609.825, "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": 647.524993896484}, {"option": "META270319C01210000", "bid": 3.3, "bid_size": 18.0, "ask": 3.75, "ask_size": 10.0, "iv": 0.4661, "open_interest": 280.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0004, "vega": 0.4567, "theta": -0.044, "rho": 0.1452, "theo": 3.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-07-30T14:40:14", "percent_change": 0.0, "prev_day_close": 2.66499996185303}, {"option": "META270319P01210000", "bid": 615.35, "bid_size": 1.0, "ask": 623.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.126, "rho": 0.0, "theo": 619.825, "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": 657.549987792969}, {"option": "META270319C01220000", "bid": 3.2, "bid_size": 6.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.4676, "open_interest": 817.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0004, "vega": 0.4443, "theta": -0.0429, "rho": 0.1403, "theo": 3.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-07-23T09:47:23", "percent_change": 0.0, "prev_day_close": 2.59500002861023}, {"option": "META270319P01220000", "bid": 625.35, "bid_size": 1.0, "ask": 633.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.126, "rho": 0.0, "theo": 629.825, "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": 667.399993896484}, {"option": "META270319C01230000", "bid": 3.05, "bid_size": 5.0, "ask": 3.45, "ask_size": 10.0, "iv": 0.4682, "open_interest": 17.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0004, "vega": 0.4325, "theta": -0.0418, "rho": 0.1357, "theo": 3.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.72, "last_trade_time": "2026-07-21T15:33:13", "percent_change": 0.0, "prev_day_close": 2.51499998569489}, {"option": "META270319P01230000", "bid": 635.35, "bid_size": 1.0, "ask": 643.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.126, "rho": 0.0, "theo": 639.825, "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": 677.424987792969}, {"option": "META270319C01240000", "bid": 2.94, "bid_size": 7.0, "ask": 3.35, "ask_size": 10.0, "iv": 0.4699, "open_interest": 425.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0004, "vega": 0.421, "theta": -0.0408, "rho": 0.1312, "theo": 3.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-07-31T15:44:17", "percent_change": 0.0, "prev_day_close": 2.39499998092651}, {"option": "META270319P01240000", "bid": 645.5, "bid_size": 1.0, "ask": 653.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.126, "rho": 0.0, "theo": 649.825, "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": 687.350006103516}, {"option": "META270319C01250000", "bid": 2.84, "bid_size": 17.0, "ask": 3.15, "ask_size": 10.0, "iv": 0.4701, "open_interest": 610.0, "volume": 4.0, "delta": 0.0404, "gamma": 0.0004, "vega": 0.4102, "theta": -0.0398, "rho": 0.127, "theo": 3.018, "change": 0.725, "open": 3.0, "high": 3.1, "low": 3.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:17:23", "percent_change": 30.5263, "prev_day_close": 2.375}, {"option": "META270319P01250000", "bid": 655.5, "bid_size": 1.0, "ask": 662.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.126, "rho": 0.0, "theo": 659.825, "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": 697.424987792969}, {"option": "META270617C00005000", "bid": 581.0, "bid_size": 1.0, "ask": 590.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1237.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0143, "theo": 585.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 606.38, "last_trade_time": "2026-07-23T10:00:15", "percent_change": 0.0, "prev_day_close": 547.149993896484}, {"option": "META270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.97, "ask_size": 1.0, "iv": 2.7791, "open_interest": 4.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0018, "theta": -0.0005, "rho": -0.0007, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-04-24T12:43:17", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "META270617C00010000", "bid": 576.0, "bid_size": 2.0, "ask": 586.0, "ask_size": 2.0, "iv": 2.1514, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0287, "theo": 580.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 557.06, "last_trade_time": "2026-06-11T14:37:20", "percent_change": 0.0, "prev_day_close": 542.824981689453}, {"option": "META270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 2.2315, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.003, "theta": -0.0007, "rho": -0.0011, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2025-11-06T15:30:01", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "META270617C00015000", "bid": 571.0, "bid_size": 2.0, "ask": 581.0, "ask_size": 2.0, "iv": 1.7914, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0444, "theo": 575.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 573.4, "last_trade_time": "2025-11-19T11:16:41", "percent_change": 0.0, "prev_day_close": 537.900024414062}, {"option": "META270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.9516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0041, "theta": -0.0008, "rho": -0.0014, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "META270617C00020000", "bid": 566.0, "bid_size": 2.0, "ask": 576.0, "ask_size": 2.0, "iv": 1.5394, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0722, "theo": 570.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 612.05, "last_trade_time": "2025-11-25T12:27:29", "percent_change": 0.0, "prev_day_close": 533.0}, {"option": "META270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 1.0, "iv": 1.7619, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0051, "theta": -0.001, "rho": -0.0018, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-01-21T09:44:03", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "META270617C00025000", "bid": 561.0, "bid_size": 2.0, "ask": 571.0, "ask_size": 2.0, "iv": 1.3174, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.1196, "theo": 565.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 528.125}, {"option": "META270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.84, "ask_size": 5.0, "iv": 1.6342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0061, "theta": -0.0011, "rho": -0.0021, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "META270617C00030000", "bid": 556.0, "bid_size": 2.0, "ask": 566.0, "ask_size": 2.0, "iv": 0.755, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0052, "theta": 0.0, "rho": 0.1657, "theo": 561.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 523.299987792969}, {"option": "META270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.62, "ask_size": 5.0, "iv": 1.4988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0072, "theta": -0.0012, "rho": -0.0024, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "META270617C00035000", "bid": 552.0, "bid_size": 2.0, "ask": 562.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0071, "theta": 0.0, "rho": 0.2193, "theo": 556.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 518.475006103516}, {"option": "META270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 5.0, "iv": 1.4015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0082, "theta": -0.0013, "rho": -0.0028, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 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": "META270617C00040000", "bid": 547.0, "bid_size": 2.0, "ask": 557.0, "ask_size": 2.0, "iv": 1.3346, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0085, "theta": 0.0, "rho": 0.2739, "theo": 551.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 620.95, "last_trade_time": "2025-12-17T11:33:30", "percent_change": 0.0, "prev_day_close": 513.700012207031}, {"option": "META270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.43, "ask_size": 2.0, "iv": 1.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0092, "theta": -0.0014, "rho": -0.0031, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-04-30T13:56:27", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "META270617C00045000", "bid": 542.0, "bid_size": 2.0, "ask": 552.0, "ask_size": 2.0, "iv": 1.2213, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0098, "theta": 0.0, "rho": 0.3743, "theo": 546.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 625.05, "last_trade_time": "2026-04-28T15:35:46", "percent_change": 0.0, "prev_day_close": 508.900009155273}, {"option": "META270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.34, "ask_size": 1.0, "iv": 1.2441, "open_interest": 7.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0104, "theta": -0.0015, "rho": -0.0035, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2025-12-12T13:09:49", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "META270617C00050000", "bid": 537.0, "bid_size": 2.0, "ask": 547.0, "ask_size": 2.0, "iv": 1.1072, "open_interest": 95.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0107, "theta": 0.0, "rho": 0.4153, "theo": 541.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 557.95, "last_trade_time": "2026-07-23T14:29:32", "percent_change": 0.0, "prev_day_close": 504.050003051758}, {"option": "META270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.24, "ask_size": 5.0, "iv": 1.178, "open_interest": 28.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0115, "theta": -0.0016, "rho": -0.0038, "theo": 0.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-07-15T10:24:32", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "META270617C00260000", "bid": 337.0, "bid_size": 5.0, "ask": 347.0, "ask_size": 5.0, "iv": 0.4997, "open_interest": 25.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0002, "vega": 0.251, "theta": 0.0, "rho": 2.0461, "theo": 341.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.0, "last_trade_time": "2026-07-31T15:07:26", "percent_change": 0.0, "prev_day_close": 304.850006103516}, {"option": "META270617P00260000", "bid": 1.93, "bid_size": 40.0, "ask": 2.38, "ask_size": 50.0, "iv": 0.4961, "open_interest": 302.0, "volume": 24.0, "delta": -0.0185, "gamma": 0.0002, "vega": 0.2528, "theta": -0.0186, "rho": -0.1066, "theo": 2.0823, "change": -0.52, "open": 2.26, "high": 2.26, "low": 1.93, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-08-03T14:17:27", "percent_change": -20.0772, "prev_day_close": 2.5900000333786}, {"option": "META270617C00270000", "bid": 328.0, "bid_size": 5.0, "ask": 338.0, "ask_size": 5.0, "iv": 0.5014, "open_interest": 75.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0002, "vega": 0.2836, "theta": 0.0, "rho": 2.1111, "theo": 332.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 275.3, "last_trade_time": "2026-07-30T12:29:49", "percent_change": 0.0, "prev_day_close": 295.400009155273}, {"option": "META270617P00270000", "bid": 2.22, "bid_size": 29.0, "ask": 2.81, "ask_size": 20.0, "iv": 0.4895, "open_interest": 40.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0002, "vega": 0.2886, "theta": -0.0209, "rho": -0.1246, "theo": 2.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-31T15:18:02", "percent_change": 0.0, "prev_day_close": 2.91000008583069}, {"option": "META270617C00280000", "bid": 319.4, "bid_size": 7.0, "ask": 327.95, "ask_size": 12.0, "iv": 0.5111, "open_interest": 30.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0002, "vega": 0.3184, "theta": 0.0, "rho": 2.1748, "theo": 323.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.7, "last_trade_time": "2026-07-31T15:07:26", "percent_change": 0.0, "prev_day_close": 286.75}, {"option": "META270617P00280000", "bid": 2.67, "bid_size": 19.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.4804, "open_interest": 132.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0002, "vega": 0.3246, "theta": -0.0234, "rho": -0.1431, "theo": 2.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-07-31T14:13:30", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "META270617C00290000", "bid": 310.25, "bid_size": 6.0, "ask": 318.75, "ask_size": 6.0, "iv": 0.5026, "open_interest": 1.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0002, "vega": 0.3619, "theta": 0.0, "rho": 2.2339, "theo": 314.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 356.76, "last_trade_time": "2026-05-28T09:39:21", "percent_change": 0.0, "prev_day_close": 277.875}, {"option": "META270617P00290000", "bid": 3.05, "bid_size": 34.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.4742, "open_interest": 32.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0002, "vega": 0.365, "theta": -0.0261, "rho": -0.1645, "theo": 3.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-30T10:00:55", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "META270617C00300000", "bid": 301.2, "bid_size": 9.0, "ask": 309.65, "ask_size": 6.0, "iv": 0.495, "open_interest": 43.0, "volume": 1.0, "delta": 0.9694, "gamma": 0.0003, "vega": 0.4046, "theta": 0.0, "rho": 2.2908, "theo": 305.1279, "change": 32.35, "open": 301.0, "high": 301.0, "low": 301.0, "tick": "up", "last_trade_price": 301.0, "last_trade_time": "2026-08-03T10:38:53", "percent_change": 12.0417, "prev_day_close": 268.649993896484}, {"option": "META270617P00300000", "bid": 3.7, "bid_size": 19.0, "ask": 4.1, "ask_size": 19.0, "iv": 0.4714, "open_interest": 198.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0003, "vega": 0.4118, "theta": -0.029, "rho": -0.1901, "theo": 3.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-07-31T10:03:37", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "META270617C00310000", "bid": 292.0, "bid_size": 8.0, "ask": 300.65, "ask_size": 6.0, "iv": 0.4876, "open_interest": 34.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0003, "vega": 0.4502, "theta": 0.0, "rho": 2.3462, "theo": 296.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.0, "last_trade_time": "2026-07-30T09:51:24", "percent_change": 0.0, "prev_day_close": 259.824996948242}, {"option": "META270617P00310000", "bid": 4.2, "bid_size": 27.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.4674, "open_interest": 85.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0003, "vega": 0.4578, "theta": -0.0321, "rho": -0.2164, "theo": 4.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-07-31T14:55:43", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "META270617C00320000", "bid": 283.25, "bid_size": 9.0, "ask": 291.7, "ask_size": 5.0, "iv": 0.4812, "open_interest": 129.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0004, "vega": 0.5037, "theta": 0.0, "rho": 2.3957, "theo": 287.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.0, "last_trade_time": "2026-07-30T15:52:39", "percent_change": 0.0, "prev_day_close": 251.125}, {"option": "META270617P00320000", "bid": 5.0, "bid_size": 19.0, "ask": 5.4, "ask_size": 19.0, "iv": 0.462, "open_interest": 82.0, "volume": 1.0, "delta": -0.0431, "gamma": 0.0004, "vega": 0.5085, "theta": -0.0355, "rho": -0.2462, "theo": 5.1517, "change": -1.32, "open": 5.13, "high": 5.13, "low": 5.13, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-08-03T11:59:29", "percent_change": -20.4651, "prev_day_close": 6.45000004768372}, {"option": "META270617C00330000", "bid": 274.4, "bid_size": 9.0, "ask": 282.85, "ask_size": 6.0, "iv": 0.4751, "open_interest": 24.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0004, "vega": 0.5565, "theta": 0.0, "rho": 2.4426, "theo": 278.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.3, "last_trade_time": "2026-07-30T09:48:15", "percent_change": 0.0, "prev_day_close": 242.599998474121}, {"option": "META270617P00330000", "bid": 5.75, "bid_size": 19.0, "ask": 6.3, "ask_size": 19.0, "iv": 0.4586, "open_interest": 676.0, "volume": 2.0, "delta": -0.049, "gamma": 0.0004, "vega": 0.5665, "theta": -0.039, "rho": -0.2812, "theo": 5.9359, "change": -1.435, "open": 5.88, "high": 6.04, "low": 5.88, "tick": "up", "last_trade_price": 6.04, "last_trade_time": "2026-08-03T13:44:28", "percent_change": -19.1973, "prev_day_close": 7.47500014305115}, {"option": "META270617C00340000", "bid": 267.15, "bid_size": 5.0, "ask": 274.1, "ask_size": 8.0, "iv": 0.4697, "open_interest": 23.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0004, "vega": 0.6129, "theta": -0.0048, "rho": 2.4875, "theo": 269.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.75, "last_trade_time": "2026-07-02T15:26:57", "percent_change": 0.0, "prev_day_close": 233.974998474121}, {"option": "META270617P00340000", "bid": 6.65, "bid_size": 24.0, "ask": 7.3, "ask_size": 37.0, "iv": 0.4558, "open_interest": 160.0, "volume": 8.0, "delta": -0.0555, "gamma": 0.0004, "vega": 0.622, "theta": -0.0428, "rho": -0.3169, "theo": 6.8236, "change": -1.675, "open": 6.64, "high": 6.85, "low": 6.64, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-08-03T15:46:57", "percent_change": -19.6481, "prev_day_close": 8.52500009536743}, {"option": "META270617C00350000", "bid": 257.0, "bid_size": 15.0, "ask": 265.5, "ask_size": 6.0, "iv": 0.465, "open_interest": 43.0, "volume": 1.0, "delta": 0.9404, "gamma": 0.0005, "vega": 0.6753, "theta": -0.01, "rho": 2.5256, "theo": 260.9705, "change": 38.4, "open": 264.0, "high": 264.0, "low": 264.0, "tick": "up", "last_trade_price": 264.0, "last_trade_time": "2026-08-03T10:07:08", "percent_change": 17.0213, "prev_day_close": 225.599998474121}, {"option": "META270617P00350000", "bid": 7.5, "bid_size": 47.0, "ask": 8.1, "ask_size": 23.0, "iv": 0.4497, "open_interest": 427.0, "volume": 28.0, "delta": -0.0626, "gamma": 0.0005, "vega": 0.6823, "theta": -0.0467, "rho": -0.3557, "theo": 7.8152, "change": -2.15, "open": 7.75, "high": 7.88, "low": 7.65, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-03T14:43:34", "percent_change": -21.8274, "prev_day_close": 9.84999990463257}, {"option": "META270617C00360000", "bid": 249.95, "bid_size": 9.0, "ask": 256.95, "ask_size": 6.0, "iv": 0.4603, "open_interest": 41.0, "volume": 1.0, "delta": 0.9328, "gamma": 0.0005, "vega": 0.737, "theta": -0.0153, "rho": 2.5607, "theo": 252.4496, "change": 41.05, "open": 258.45, "high": 258.45, "low": 258.45, "tick": "up", "last_trade_price": 258.45, "last_trade_time": "2026-08-03T15:19:08", "percent_change": 18.8822, "prev_day_close": 217.400001525879}, {"option": "META270617P00360000", "bid": 8.75, "bid_size": 19.0, "ask": 9.2, "ask_size": 16.0, "iv": 0.4475, "open_interest": 360.0, "volume": 15.0, "delta": -0.0703, "gamma": 0.0006, "vega": 0.7503, "theta": -0.0508, "rho": -0.4, "theo": 8.922, "change": -2.525, "open": 9.0, "high": 9.0, "low": 8.72, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-08-03T14:39:57", "percent_change": -22.1978, "prev_day_close": 11.375}, {"option": "META270617C00370000", "bid": 240.05, "bid_size": 36.0, "ask": 248.55, "ask_size": 18.0, "iv": 0.4471, "open_interest": 70.0, "volume": 12.0, "delta": 0.9247, "gamma": 0.0006, "vega": 0.8023, "theta": -0.0208, "rho": 2.5934, "theo": 244.0463, "change": 37.625, "open": 247.15, "high": 247.15, "low": 247.15, "tick": "no_change", "last_trade_price": 247.15, "last_trade_time": "2026-08-03T12:17:08", "percent_change": 17.9573, "prev_day_close": 209.524993896484}, {"option": "META270617P00370000", "bid": 9.9, "bid_size": 21.0, "ask": 10.45, "ask_size": 16.0, "iv": 0.4441, "open_interest": 178.0, "volume": 3.0, "delta": -0.0787, "gamma": 0.0006, "vega": 0.8138, "theta": -0.055, "rho": -0.4471, "theo": 10.1595, "change": -2.575, "open": 10.75, "high": 10.75, "low": 10.15, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-08-03T10:26:24", "percent_change": -20.2358, "prev_day_close": 12.7249999046326}, {"option": "META270617C00380000", "bid": 233.2, "bid_size": 17.0, "ask": 240.3, "ask_size": 8.0, "iv": 0.4524, "open_interest": 19.0, "volume": 1.0, "delta": 0.9158, "gamma": 0.0006, "vega": 0.8716, "theta": -0.0263, "rho": 2.6189, "theo": 235.7769, "change": 38.2, "open": 238.75, "high": 238.75, "low": 238.75, "tick": "down", "last_trade_price": 238.75, "last_trade_time": "2026-08-03T10:08:19", "percent_change": 19.0476, "prev_day_close": 200.550003051758}, {"option": "META270617P00380000", "bid": 11.3, "bid_size": 37.0, "ask": 11.95, "ask_size": 25.0, "iv": 0.4424, "open_interest": 504.0, "volume": 2.0, "delta": -0.0878, "gamma": 0.0007, "vega": 0.8813, "theta": -0.0594, "rho": -0.4968, "theo": 11.5251, "change": -3.215, "open": 13.38, "high": 13.38, "low": 11.36, "tick": "down", "last_trade_price": 11.36, "last_trade_time": "2026-08-03T12:54:33", "percent_change": -22.0583, "prev_day_close": 14.5749998092651}, {"option": "META270617C00390000", "bid": 223.0, "bid_size": 4.0, "ask": 232.15, "ask_size": 6.0, "iv": 0.449, "open_interest": 53.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0007, "vega": 0.9398, "theta": -0.032, "rho": 2.6408, "theo": 227.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.1, "last_trade_time": "2026-07-31T14:50:07", "percent_change": 0.0, "prev_day_close": 193.25}, {"option": "META270617P00390000", "bid": 12.75, "bid_size": 18.0, "ask": 13.5, "ask_size": 31.0, "iv": 0.4399, "open_interest": 1051.0, "volume": 2.0, "delta": -0.0975, "gamma": 0.0007, "vega": 0.9556, "theta": -0.0639, "rho": -0.5514, "theo": 13.03, "change": -3.45, "open": 15.13, "high": 15.13, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T10:51:54", "percent_change": -20.9726, "prev_day_close": 16.4499998092651}, {"option": "META270617C00400000", "bid": 217.05, "bid_size": 16.0, "ask": 223.0, "ask_size": 16.0, "iv": 0.4404, "open_interest": 273.0, "volume": 21.0, "delta": 0.8962, "gamma": 0.0008, "vega": 1.0104, "theta": -0.0377, "rho": 2.66, "theo": 219.6534, "change": 33.945, "open": 194.0, "high": 226.0, "low": 194.0, "tick": "down", "last_trade_price": 220.02, "last_trade_time": "2026-08-03T14:38:24", "percent_change": 18.2426, "prev_day_close": 186.074996948242}, {"option": "META270617P00400000", "bid": 14.3, "bid_size": 34.0, "ask": 15.15, "ask_size": 34.0, "iv": 0.437, "open_interest": 1606.0, "volume": 376.0, "delta": -0.1079, "gamma": 0.0008, "vega": 1.025, "theta": -0.0685, "rho": -0.6096, "theo": 14.6909, "change": -3.975, "open": 17.0, "high": 17.0, "low": 13.98, "tick": "no_change", "last_trade_price": 14.55, "last_trade_time": "2026-08-03T15:42:16", "percent_change": -21.4575, "prev_day_close": 18.5250005722046}, {"option": "META270617C00410000", "bid": 209.2, "bid_size": 6.0, "ask": 216.3, "ask_size": 11.0, "iv": 0.4432, "open_interest": 18.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0008, "vega": 1.0839, "theta": -0.0435, "rho": 2.6725, "theo": 211.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.7, "last_trade_time": "2026-07-30T14:23:56", "percent_change": 0.0, "prev_day_close": 178.200004577637}, {"option": "META270617P00410000", "bid": 16.05, "bid_size": 25.0, "ask": 16.85, "ask_size": 21.0, "iv": 0.4341, "open_interest": 293.0, "volume": 2.0, "delta": -0.119, "gamma": 0.0008, "vega": 1.0966, "theta": -0.0731, "rho": -0.6697, "theo": 16.5016, "change": -4.9, "open": 16.7, "high": 16.7, "low": 15.9, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-08-03T12:44:11", "percent_change": -23.5577, "prev_day_close": 20.7999992370605}, {"option": "META270617C00420000", "bid": 201.5, "bid_size": 18.0, "ask": 208.6, "ask_size": 18.0, "iv": 0.4406, "open_interest": 71.0, "volume": 4.0, "delta": 0.8742, "gamma": 0.0009, "vega": 1.1551, "theta": -0.0492, "rho": 2.681, "theo": 204.1395, "change": 35.945, "open": 205.39, "high": 207.57, "low": 201.7, "tick": "up", "last_trade_price": 207.57, "last_trade_time": "2026-08-03T11:25:12", "percent_change": 20.9439, "prev_day_close": 171.625}, {"option": "META270617P00420000", "bid": 18.1, "bid_size": 20.0, "ask": 19.05, "ask_size": 26.0, "iv": 0.4336, "open_interest": 3355.0, "volume": 3.0, "delta": -0.1306, "gamma": 0.0009, "vega": 1.1712, "theta": -0.0777, "rho": -0.734, "theo": 18.4726, "change": -5.45, "open": 20.56, "high": 20.56, "low": 17.65, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-08-03T12:08:07", "percent_change": -23.2906, "prev_day_close": 23.4000005722046}, {"option": "META270617C00430000", "bid": 193.95, "bid_size": 5.0, "ask": 201.1, "ask_size": 9.0, "iv": 0.4384, "open_interest": 179.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.0009, "vega": 1.2264, "theta": -0.055, "rho": 2.686, "theo": 196.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.91, "last_trade_time": "2026-07-31T10:25:44", "percent_change": 0.0, "prev_day_close": 164.425003051758}, {"option": "META270617P00430000", "bid": 20.1, "bid_size": 29.0, "ask": 21.15, "ask_size": 28.0, "iv": 0.431, "open_interest": 1379.0, "volume": 22.0, "delta": -0.143, "gamma": 0.001, "vega": 1.2451, "theta": -0.0824, "rho": -0.802, "theo": 20.62, "change": -5.3, "open": 20.47, "high": 20.75, "low": 19.78, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-08-03T14:01:28", "percent_change": -20.3455, "prev_day_close": 26.0500001907349}, {"option": "META270617C00440000", "bid": 186.6, "bid_size": 22.0, "ask": 192.8, "ask_size": 14.0, "iv": 0.4327, "open_interest": 65.0, "volume": 4.0, "delta": 0.8497, "gamma": 0.001, "vega": 1.3011, "theta": -0.0606, "rho": 2.6861, "theo": 189.2736, "change": 32.825, "open": 169.5, "high": 190.4, "low": 169.5, "tick": "up", "last_trade_price": 190.4, "last_trade_time": "2026-08-03T10:12:01", "percent_change": 20.8314, "prev_day_close": 157.574996948242}, {"option": "META270617P00440000", "bid": 22.5, "bid_size": 36.0, "ask": 23.45, "ask_size": 21.0, "iv": 0.4297, "open_interest": 395.0, "volume": 22.0, "delta": -0.1559, "gamma": 0.001, "vega": 1.3161, "theta": -0.087, "rho": -0.871, "theo": 22.9363, "change": -6.16, "open": 24.6, "high": 24.6, "low": 22.74, "tick": "no_change", "last_trade_price": 22.74, "last_trade_time": "2026-08-03T10:25:13", "percent_change": -21.3149, "prev_day_close": 28.8999996185303}, {"option": "META270617C00450000", "bid": 179.4, "bid_size": 15.0, "ask": 185.6, "ask_size": 17.0, "iv": 0.4309, "open_interest": 183.0, "volume": 13.0, "delta": 0.8367, "gamma": 0.001, "vega": 1.3713, "theta": -0.0662, "rho": 2.6815, "theo": 182.1001, "change": 31.745, "open": 176.0, "high": 186.0, "low": 176.0, "tick": "up", "last_trade_price": 182.52, "last_trade_time": "2026-08-03T14:38:24", "percent_change": 21.0546, "prev_day_close": 150.775001525879}, {"option": "META270617P00450000", "bid": 24.85, "bid_size": 37.0, "ask": 25.85, "ask_size": 17.0, "iv": 0.4274, "open_interest": 3650.0, "volume": 92.0, "delta": -0.1694, "gamma": 0.0011, "vega": 1.3888, "theta": -0.0915, "rho": -0.9435, "theo": 25.4276, "change": -7.3, "open": 27.41, "high": 27.41, "low": 24.35, "tick": "down", "last_trade_price": 24.65, "last_trade_time": "2026-08-03T15:24:33", "percent_change": -22.8482, "prev_day_close": 31.9499998092651}, {"option": "META270617C00460000", "bid": 172.0, "bid_size": 5.0, "ask": 179.55, "ask_size": 9.0, "iv": 0.4314, "open_interest": 76.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.0011, "vega": 1.4398, "theta": -0.0717, "rho": 2.6731, "theo": 175.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.7, "last_trade_time": "2026-07-31T09:39:54", "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "META270617P00460000", "bid": 27.55, "bid_size": 19.0, "ask": 29.25, "ask_size": 19.0, "iv": 0.4259, "open_interest": 758.0, "volume": 2.0, "delta": -0.1835, "gamma": 0.0012, "vega": 1.4624, "theta": -0.096, "rho": -1.021, "theo": 28.109, "change": -7.705, "open": 31.25, "high": 31.25, "low": 27.52, "tick": "down", "last_trade_price": 27.52, "last_trade_time": "2026-08-03T11:01:27", "percent_change": -21.8737, "prev_day_close": 35.2249984741211}, {"option": "META270617C00470000", "bid": 166.25, "bid_size": 9.0, "ask": 171.05, "ask_size": 9.0, "iv": 0.4279, "open_interest": 97.0, "volume": 6.0, "delta": 0.8091, "gamma": 0.0012, "vega": 1.5112, "theta": -0.0771, "rho": 2.6618, "theo": 168.2807, "change": 30.79, "open": 169.03, "high": 169.69, "low": 167.35, "tick": "up", "last_trade_price": 169.69, "last_trade_time": "2026-08-03T10:06:30", "percent_change": 22.167, "prev_day_close": 138.900001525879}, {"option": "META270617P00470000", "bid": 30.35, "bid_size": 33.0, "ask": 31.55, "ask_size": 29.0, "iv": 0.4252, "open_interest": 413.0, "volume": 11.0, "delta": -0.1981, "gamma": 0.0012, "vega": 1.529, "theta": -0.1003, "rho": -1.0971, "theo": 30.9764, "change": -7.99, "open": 30.7, "high": 30.72, "low": 29.95, "tick": "down", "last_trade_price": 30.71, "last_trade_time": "2026-08-03T14:15:44", "percent_change": -20.646, "prev_day_close": 38.6999988555908}, {"option": "META270617C00480000", "bid": 158.9, "bid_size": 36.0, "ask": 164.4, "ask_size": 9.0, "iv": 0.4243, "open_interest": 355.0, "volume": 16.0, "delta": 0.7946, "gamma": 0.0012, "vega": 1.5768, "theta": -0.0823, "rho": 2.645, "theo": 161.6475, "change": 30.575, "open": 158.67, "high": 166.8, "low": 158.67, "tick": "down", "last_trade_price": 163.0, "last_trade_time": "2026-08-03T13:37:53", "percent_change": 23.0885, "prev_day_close": 132.425003051758}, {"option": "META270617P00480000", "bid": 33.4, "bid_size": 26.0, "ask": 34.55, "ask_size": 26.0, "iv": 0.424, "open_interest": 994.0, "volume": 19.0, "delta": -0.2132, "gamma": 0.0013, "vega": 1.5952, "theta": -0.1045, "rho": -1.1739, "theo": 34.0281, "change": -8.7, "open": 34.09, "high": 34.54, "low": 32.85, "tick": "no_change", "last_trade_price": 33.75, "last_trade_time": "2026-08-03T14:15:44", "percent_change": -20.4947, "prev_day_close": 42.4500007629394}, {"option": "META270617C00490000", "bid": 152.4, "bid_size": 47.0, "ask": 158.75, "ask_size": 27.0, "iv": 0.4256, "open_interest": 131.0, "volume": 8.0, "delta": 0.7797, "gamma": 0.0013, "vega": 1.64, "theta": -0.0873, "rho": 2.6248, "theo": 155.1957, "change": 31.51, "open": 147.9, "high": 157.86, "low": 147.9, "tick": "up", "last_trade_price": 157.86, "last_trade_time": "2026-08-03T15:23:15", "percent_change": 24.9387, "prev_day_close": 126.349998474121}, {"option": "META270617P00490000", "bid": 36.6, "bid_size": 25.0, "ask": 37.8, "ask_size": 10.0, "iv": 0.4228, "open_interest": 842.0, "volume": 10.0, "delta": -0.2287, "gamma": 0.0013, "vega": 1.6633, "theta": -0.1086, "rho": -1.255, "theo": 37.2729, "change": -9.305, "open": 39.3, "high": 39.3, "low": 36.25, "tick": "down", "last_trade_price": 36.82, "last_trade_time": "2026-08-03T14:43:53", "percent_change": -20.1734, "prev_day_close": 46.125}, {"option": "META270617C00500000", "bid": 146.1, "bid_size": 57.0, "ask": 152.2, "ask_size": 34.0, "iv": 0.4236, "open_interest": 1018.0, "volume": 36.0, "delta": 0.7645, "gamma": 0.0013, "vega": 1.703, "theta": -0.0921, "rho": 2.6039, "theo": 148.9295, "change": 30.365, "open": 132.7, "high": 153.9, "low": 132.7, "tick": "down", "last_trade_price": 150.94, "last_trade_time": "2026-08-03T13:17:51", "percent_change": 25.1835, "prev_day_close": 120.575000762939}, {"option": "META270617P00500000", "bid": 40.15, "bid_size": 19.0, "ask": 41.3, "ask_size": 15.0, "iv": 0.4223, "open_interest": 3110.0, "volume": 31.0, "delta": -0.2446, "gamma": 0.0014, "vega": 1.7222, "theta": -0.1124, "rho": -1.3394, "theo": 40.7245, "change": -10.255, "open": 47.0, "high": 47.0, "low": 39.39, "tick": "up", "last_trade_price": 40.22, "last_trade_time": "2026-08-03T15:42:16", "percent_change": -20.317, "prev_day_close": 50.4750003814697}, {"option": "META270617C00520000", "bid": 135.45, "bid_size": 40.0, "ask": 139.7, "ask_size": 44.0, "iv": 0.424, "open_interest": 687.0, "volume": 51.0, "delta": 0.7331, "gamma": 0.0014, "vega": 1.8159, "theta": -0.101, "rho": 2.5457, "theo": 136.969, "change": 27.6, "open": 116.12, "high": 142.0, "low": 116.12, "tick": "down", "last_trade_price": 137.5, "last_trade_time": "2026-08-03T15:58:40", "percent_change": 25.1137, "prev_day_close": 109.899997711182}, {"option": "META270617P00520000", "bid": 47.6, "bid_size": 46.0, "ask": 48.8, "ask_size": 34.0, "iv": 0.4207, "open_interest": 1532.0, "volume": 193.0, "delta": -0.2776, "gamma": 0.0015, "vega": 1.8347, "theta": -0.1196, "rho": -1.4992, "theo": 48.1965, "change": -11.345, "open": 56.75, "high": 56.75, "low": 46.61, "tick": "down", "last_trade_price": 47.93, "last_trade_time": "2026-08-03T15:45:28", "percent_change": -19.1396, "prev_day_close": 59.2750015258789}, {"option": "META270617C00540000", "bid": 123.8, "bid_size": 25.0, "ask": 129.4, "ask_size": 27.0, "iv": 0.4237, "open_interest": 915.0, "volume": 60.0, "delta": 0.7008, "gamma": 0.0015, "vega": 1.9169, "theta": -0.109, "rho": 2.4796, "theo": 125.7575, "change": 26.025, "open": 105.44, "high": 130.89, "low": 105.44, "tick": "up", "last_trade_price": 126.6, "last_trade_time": "2026-08-03T15:56:40", "percent_change": 25.8762, "prev_day_close": 100.575000762939}, {"option": "META270617P00540000", "bid": 55.8, "bid_size": 25.0, "ask": 57.2, "ask_size": 14.0, "iv": 0.4195, "open_interest": 3718.0, "volume": 236.0, "delta": -0.3117, "gamma": 0.0016, "vega": 1.9331, "theta": -0.1258, "rho": -1.6685, "theo": 56.4731, "change": -12.25, "open": 63.7, "high": 63.7, "low": 55.38, "tick": "up", "last_trade_price": 56.75, "last_trade_time": "2026-08-03T14:37:29", "percent_change": -17.7536, "prev_day_close": 69.0}, {"option": "META270617C00560000", "bid": 113.4, "bid_size": 78.0, "ask": 118.2, "ask_size": 44.0, "iv": 0.4208, "open_interest": 683.0, "volume": 68.0, "delta": 0.6679, "gamma": 0.0016, "vega": 2.0015, "theta": -0.1158, "rho": 2.4028, "theo": 115.2972, "change": 26.05, "open": 95.65, "high": 118.0, "low": 95.65, "tick": "no_change", "last_trade_price": 117.0, "last_trade_time": "2026-08-03T15:48:09", "percent_change": 28.6421, "prev_day_close": 90.9500007629394}, {"option": "META270617P00560000", "bid": 65.05, "bid_size": 12.0, "ask": 66.25, "ask_size": 20.0, "iv": 0.4189, "open_interest": 2025.0, "volume": 34.0, "delta": -0.3466, "gamma": 0.0017, "vega": 2.0142, "theta": -0.131, "rho": -1.8262, "theo": 65.5293, "change": -13.725, "open": 69.15, "high": 70.15, "low": 63.75, "tick": "up", "last_trade_price": 65.7, "last_trade_time": "2026-08-03T15:45:26", "percent_change": -17.2805, "prev_day_close": 79.4249992370606}, {"option": "META270617C00580000", "bid": 104.05, "bid_size": 27.0, "ask": 108.15, "ask_size": 27.0, "iv": 0.42, "open_interest": 496.0, "volume": 48.0, "delta": 0.6347, "gamma": 0.0016, "vega": 2.0716, "theta": -0.1216, "rho": 2.3515, "theo": 105.5721, "change": 24.225, "open": 95.0, "high": 110.0, "low": 93.73, "tick": "up", "last_trade_price": 106.85, "last_trade_time": "2026-08-03T15:19:51", "percent_change": 29.3192, "prev_day_close": 82.625}, {"option": "META270617P00580000", "bid": 74.6, "bid_size": 25.0, "ask": 76.15, "ask_size": 15.0, "iv": 0.4174, "open_interest": 2250.0, "volume": 40.0, "delta": -0.382, "gamma": 0.0018, "vega": 2.0786, "theta": -0.1352, "rho": -1.9899, "theo": 75.3793, "change": -16.6, "open": 75.23, "high": 76.51, "low": 74.1, "tick": "down", "last_trade_price": 74.1, "last_trade_time": "2026-08-03T12:46:50", "percent_change": -18.3021, "prev_day_close": 90.6999969482422}, {"option": "META270617C00600000", "bid": 95.0, "bid_size": 36.0, "ask": 98.4, "ask_size": 36.0, "iv": 0.4175, "open_interest": 4042.0, "volume": 234.0, "delta": 0.6016, "gamma": 0.0017, "vega": 2.1251, "theta": -0.1262, "rho": 2.2635, "theo": 96.569, "change": 22.175, "open": 78.0, "high": 101.0, "low": 78.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 29.6358, "prev_day_close": 74.8250007629394}, {"option": "META270617P00600000", "bid": 85.2, "bid_size": 22.0, "ask": 87.0, "ask_size": 18.0, "iv": 0.4174, "open_interest": 3778.0, "volume": 86.0, "delta": -0.4177, "gamma": 0.0018, "vega": 2.1238, "theta": -0.1384, "rho": -2.1291, "theo": 85.984, "change": -16.755, "open": 86.5, "high": 86.5, "low": 83.3, "tick": "up", "last_trade_price": 85.77, "last_trade_time": "2026-08-03T13:37:28", "percent_change": -16.3424, "prev_day_close": 102.525001525879}, {"option": "META270617C00620000", "bid": 87.15, "bid_size": 36.0, "ask": 89.85, "ask_size": 36.0, "iv": 0.4177, "open_interest": 2165.0, "volume": 86.0, "delta": 0.5689, "gamma": 0.0017, "vega": 2.163, "theta": -0.1298, "rho": 2.1646, "theo": 88.2532, "change": 21.175, "open": 80.16, "high": 92.2, "low": 80.16, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-08-03T15:56:56", "percent_change": 31.2201, "prev_day_close": 67.8250007629394}, {"option": "META270617P00620000", "bid": 96.35, "bid_size": 39.0, "ask": 98.4, "ask_size": 29.0, "iv": 0.4165, "open_interest": 2338.0, "volume": 23.0, "delta": -0.4533, "gamma": 0.0019, "vega": 2.152, "theta": -0.1406, "rho": -2.2754, "theo": 97.4612, "change": -18.875, "open": 101.1, "high": 101.1, "low": 96.45, "tick": "up", "last_trade_price": 96.7, "last_trade_time": "2026-08-03T15:23:19", "percent_change": -16.3314, "prev_day_close": 115.575000762939}, {"option": "META270617C00640000", "bid": 79.8, "bid_size": 21.0, "ask": 81.6, "ask_size": 10.0, "iv": 0.4168, "open_interest": 1505.0, "volume": 124.0, "delta": 0.5367, "gamma": 0.0017, "vega": 2.1859, "theta": -0.1323, "rho": 2.0655, "theo": 80.5985, "change": 21.225, "open": 65.64, "high": 84.13, "low": 65.64, "tick": "no_change", "last_trade_price": 82.75, "last_trade_time": "2026-08-03T15:29:42", "percent_change": 34.4982, "prev_day_close": 61.5249996185303}, {"option": "META270617P00640000", "bid": 108.4, "bid_size": 48.0, "ask": 110.45, "ask_size": 13.0, "iv": 0.4164, "open_interest": 1685.0, "volume": 36.0, "delta": -0.4884, "gamma": 0.0019, "vega": 2.1603, "theta": -0.1416, "rho": -2.3816, "theo": 109.4034, "change": -20.925, "open": 108.03, "high": 108.6, "low": 108.03, "tick": "down", "last_trade_price": 108.15, "last_trade_time": "2026-08-03T15:31:07", "percent_change": -16.2115, "prev_day_close": 129.074996948242}, {"option": "META270617C00660000", "bid": 73.1, "bid_size": 14.0, "ask": 74.5, "ask_size": 14.0, "iv": 0.4174, "open_interest": 1953.0, "volume": 19.0, "delta": 0.5053, "gamma": 0.0017, "vega": 2.1944, "theta": -0.1338, "rho": 1.9632, "theo": 73.5647, "change": 17.875, "open": 67.75, "high": 77.3, "low": 67.75, "tick": "down", "last_trade_price": 73.95, "last_trade_time": "2026-08-03T14:32:42", "percent_change": 31.8769, "prev_day_close": 56.0750007629394}, {"option": "META270617P00660000", "bid": 121.0, "bid_size": 26.0, "ask": 123.3, "ask_size": 20.0, "iv": 0.4163, "open_interest": 836.0, "volume": 4.0, "delta": -0.523, "gamma": 0.0019, "vega": 2.154, "theta": -0.1419, "rho": -2.4969, "theo": 122.1608, "change": -21.65, "open": 120.5, "high": 121.1, "low": 120.5, "tick": "no_change", "last_trade_price": 121.1, "last_trade_time": "2026-08-03T15:22:33", "percent_change": -15.1664, "prev_day_close": 142.75}, {"option": "META270617C00680000", "bid": 66.65, "bid_size": 17.0, "ask": 68.05, "ask_size": 18.0, "iv": 0.4175, "open_interest": 1357.0, "volume": 18.0, "delta": 0.4749, "gamma": 0.0017, "vega": 2.1901, "theta": -0.1344, "rho": 1.8615, "theo": 67.1235, "change": 17.875, "open": 61.3, "high": 68.7, "low": 61.2, "tick": "up", "last_trade_price": 68.7, "last_trade_time": "2026-08-03T15:28:02", "percent_change": 35.1697, "prev_day_close": 50.8250007629394}, {"option": "META270617P00680000", "bid": 134.15, "bid_size": 21.0, "ask": 136.75, "ask_size": 20.0, "iv": 0.416, "open_interest": 608.0, "volume": 8.0, "delta": -0.5568, "gamma": 0.0019, "vega": 2.1282, "theta": -0.1412, "rho": -2.5805, "theo": 135.5495, "change": -23.0, "open": 150.3, "high": 150.3, "low": 134.45, "tick": "up", "last_trade_price": 134.55, "last_trade_time": "2026-08-03T15:23:18", "percent_change": -14.5985, "prev_day_close": 157.550003051758}, {"option": "META270617C00700000", "bid": 60.4, "bid_size": 27.0, "ask": 62.15, "ask_size": 27.0, "iv": 0.417, "open_interest": 2838.0, "volume": 392.0, "delta": 0.4456, "gamma": 0.0017, "vega": 2.1742, "theta": -0.1342, "rho": 1.7617, "theo": 61.2291, "change": 15.75, "open": 50.61, "high": 64.43, "low": 50.61, "tick": "down", "last_trade_price": 61.7, "last_trade_time": "2026-08-03T15:54:53", "percent_change": 34.2764, "prev_day_close": 45.9500007629394}, {"option": "META270617P00700000", "bid": 147.45, "bid_size": 13.0, "ask": 151.1, "ask_size": 13.0, "iv": 0.4154, "open_interest": 881.0, "volume": 16.0, "delta": -0.5898, "gamma": 0.0019, "vega": 2.0878, "theta": -0.1398, "rho": -2.651, "theo": 149.5673, "change": -25.765, "open": 160.67, "high": 161.09, "low": 147.36, "tick": "down", "last_trade_price": 147.36, "last_trade_time": "2026-08-03T11:35:34", "percent_change": -14.8823, "prev_day_close": 173.125}, {"option": "META270617C00720000", "bid": 55.3, "bid_size": 14.0, "ask": 56.1, "ask_size": 1.0, "iv": 0.4166, "open_interest": 1890.0, "volume": 12.0, "delta": 0.4175, "gamma": 0.0017, "vega": 2.1471, "theta": -0.1332, "rho": 1.6614, "theo": 55.8509, "change": 16.02, "open": 47.5, "high": 57.55, "low": 47.5, "tick": "up", "last_trade_price": 57.52, "last_trade_time": "2026-08-03T15:42:16", "percent_change": 38.6024, "prev_day_close": 41.5}, {"option": "META270617P00720000", "bid": 161.05, "bid_size": 9.0, "ask": 166.45, "ask_size": 9.0, "iv": 0.4152, "open_interest": 996.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.0019, "vega": 2.0434, "theta": -0.1375, "rho": -2.7033, "theo": 164.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.15, "last_trade_time": "2026-07-30T14:57:21", "percent_change": 0.0, "prev_day_close": 188.625}, {"option": "META270617C00740000", "bid": 50.35, "bid_size": 33.0, "ask": 51.85, "ask_size": 42.0, "iv": 0.4184, "open_interest": 2805.0, "volume": 22.0, "delta": 0.3907, "gamma": 0.0017, "vega": 2.1123, "theta": -0.1316, "rho": 1.5668, "theo": 50.9481, "change": 14.15, "open": 48.74, "high": 52.6, "low": 48.74, "tick": "down", "last_trade_price": 51.8, "last_trade_time": "2026-08-03T15:46:47", "percent_change": 37.583, "prev_day_close": 37.6499996185303}, {"option": "META270617P00740000", "bid": 175.5, "bid_size": 9.0, "ask": 184.0, "ask_size": 16.0, "iv": 0.4158, "open_interest": 372.0, "volume": 4.0, "delta": -0.6525, "gamma": 0.0019, "vega": 1.9721, "theta": -0.1347, "rho": -2.7239, "theo": 179.2778, "change": -28.375, "open": 177.1, "high": 177.1, "low": 176.65, "tick": "down", "last_trade_price": 176.65, "last_trade_time": "2026-08-03T12:53:11", "percent_change": -13.8398, "prev_day_close": 205.025001525879}, {"option": "META270617C00760000", "bid": 45.9, "bid_size": 18.0, "ask": 47.35, "ask_size": 22.0, "iv": 0.419, "open_interest": 1988.0, "volume": 75.0, "delta": 0.3653, "gamma": 0.0016, "vega": 2.0688, "theta": -0.1295, "rho": 1.4729, "theo": 46.4831, "change": 13.61, "open": 38.73, "high": 48.5, "low": 38.73, "tick": "up", "last_trade_price": 47.76, "last_trade_time": "2026-08-03T15:11:34", "percent_change": 39.8536, "prev_day_close": 34.1499996185303}, {"option": "META270617P00760000", "bid": 190.0, "bid_size": 5.0, "ask": 200.0, "ask_size": 7.0, "iv": 0.4161, "open_interest": 355.0, "volume": 0.0, "delta": -0.682, "gamma": 0.0019, "vega": 1.8991, "theta": -0.1313, "rho": -2.7417, "theo": 194.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.0, "last_trade_time": "2026-07-17T15:44:46", "percent_change": 0.0, "prev_day_close": 221.825004577637}, {"option": "META270617C00780000", "bid": 41.85, "bid_size": 18.0, "ask": 43.25, "ask_size": 14.0, "iv": 0.4197, "open_interest": 1517.0, "volume": 10.0, "delta": 0.3412, "gamma": 0.0016, "vega": 2.019, "theta": -0.1269, "rho": 1.3832, "theo": 42.4264, "change": 11.4, "open": 34.0, "high": 43.5, "low": 34.0, "tick": "down", "last_trade_price": 42.4, "last_trade_time": "2026-08-03T14:37:17", "percent_change": 36.7742, "prev_day_close": 31.0}, {"option": "META270617P00780000", "bid": 206.75, "bid_size": 4.0, "ask": 214.7, "ask_size": 6.0, "iv": 0.4175, "open_interest": 190.0, "volume": 4.0, "delta": -0.7104, "gamma": 0.0019, "vega": 1.8135, "theta": -0.1275, "rho": -2.7116, "theo": 210.9964, "change": -31.93, "open": 207.34, "high": 207.35, "low": 207.27, "tick": "down", "last_trade_price": 207.27, "last_trade_time": "2026-08-03T12:52:20", "percent_change": -13.3487, "prev_day_close": 239.199996948242}, {"option": "META270617C00800000", "bid": 38.35, "bid_size": 17.0, "ask": 39.5, "ask_size": 13.0, "iv": 0.4208, "open_interest": 3213.0, "volume": 215.0, "delta": 0.3185, "gamma": 0.0015, "vega": 1.9654, "theta": -0.1239, "rho": 1.299, "theo": 38.7385, "change": 11.65, "open": 30.5, "high": 40.26, "low": 30.5, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T15:41:12", "percent_change": 41.0935, "prev_day_close": 28.3500003814697}, {"option": "META270617P00800000", "bid": 223.55, "bid_size": 15.0, "ask": 232.0, "ask_size": 7.0, "iv": 0.4165, "open_interest": 213.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0018, "vega": 1.7169, "theta": -0.1232, "rho": -2.6689, "theo": 227.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 275.0, "last_trade_time": "2026-07-30T10:00:07", "percent_change": 0.0, "prev_day_close": 256.849998474121}, {"option": "META270617C00820000", "bid": 35.0, "bid_size": 17.0, "ask": 36.15, "ask_size": 17.0, "iv": 0.4217, "open_interest": 510.0, "volume": 5.0, "delta": 0.2972, "gamma": 0.0015, "vega": 1.9062, "theta": -0.1207, "rho": 1.2164, "theo": 35.3907, "change": 10.5, "open": 35.5, "high": 37.19, "low": 35.5, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-08-03T15:02:08", "percent_change": 40.6977, "prev_day_close": 25.8000001907349}, {"option": "META270617P00820000", "bid": 240.2, "bid_size": 9.0, "ask": 247.4, "ask_size": 6.0, "iv": 0.4166, "open_interest": 74.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.0018, "vega": 1.6218, "theta": -0.1187, "rho": -2.627, "theo": 244.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.5, "last_trade_time": "2026-07-30T12:16:00", "percent_change": 0.0, "prev_day_close": 274.574996948242}, {"option": "META270617C00840000", "bid": 31.95, "bid_size": 9.0, "ask": 33.1, "ask_size": 9.0, "iv": 0.4226, "open_interest": 783.0, "volume": 15.0, "delta": 0.2771, "gamma": 0.0014, "vega": 1.8447, "theta": -0.1172, "rho": 1.1392, "theo": 32.356, "change": 9.85, "open": 32.65, "high": 34.17, "low": 30.82, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-08-03T15:40:59", "percent_change": 42.0043, "prev_day_close": 23.4499998092651}, {"option": "META270617P00840000", "bid": 257.0, "bid_size": 18.0, "ask": 264.7, "ask_size": 9.0, "iv": 0.4172, "open_interest": 67.0, "volume": 2.0, "delta": -0.7884, "gamma": 0.0018, "vega": 1.5061, "theta": -0.1146, "rho": -2.5375, "theo": 261.7657, "change": -33.275, "open": 259.8, "high": 259.8, "low": 259.7, "tick": "down", "last_trade_price": 259.7, "last_trade_time": "2026-08-03T13:09:31", "percent_change": -11.3576, "prev_day_close": 292.974990844727}, {"option": "META270617C00860000", "bid": 29.2, "bid_size": 19.0, "ask": 30.35, "ask_size": 19.0, "iv": 0.4238, "open_interest": 1044.0, "volume": 9.0, "delta": 0.2584, "gamma": 0.0014, "vega": 1.7824, "theta": -0.1135, "rho": 1.0674, "theo": 29.6018, "change": 8.7, "open": 28.1, "high": 29.95, "low": 28.1, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-08-03T15:53:50", "percent_change": 41.0377, "prev_day_close": 21.1999998092651}, {"option": "META270617P00860000", "bid": 275.1, "bid_size": 9.0, "ask": 282.5, "ask_size": 6.0, "iv": 0.4182, "open_interest": 57.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0018, "vega": 1.3925, "theta": -0.1095, "rho": -2.3955, "theo": 279.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.2, "last_trade_time": "2026-07-07T14:32:12", "percent_change": 0.0, "prev_day_close": 311.525009155273}, {"option": "META270617C00880000", "bid": 26.75, "bid_size": 17.0, "ask": 27.65, "ask_size": 21.0, "iv": 0.4244, "open_interest": 2628.0, "volume": 16.0, "delta": 0.2409, "gamma": 0.0013, "vega": 1.7174, "theta": -0.1098, "rho": 0.9978, "theo": 27.1049, "change": 8.025, "open": 21.5, "high": 27.65, "low": 21.0, "tick": "up", "last_trade_price": 27.65, "last_trade_time": "2026-08-03T15:53:14", "percent_change": 40.8917, "prev_day_close": 19.625}, {"option": "META270617P00880000", "bid": 292.0, "bid_size": 4.0, "ask": 302.0, "ask_size": 4.0, "iv": 0.4163, "open_interest": 22.0, "volume": 0.0, "delta": -0.8341, "gamma": 0.0017, "vega": 1.2876, "theta": -0.1048, "rho": -2.2498, "theo": 297.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.65, "last_trade_time": "2026-07-21T15:54:28", "percent_change": 0.0, "prev_day_close": 330.425003051758}, {"option": "META270617C00900000", "bid": 24.4, "bid_size": 16.0, "ask": 25.5, "ask_size": 23.0, "iv": 0.4257, "open_interest": 1950.0, "volume": 169.0, "delta": 0.2246, "gamma": 0.0013, "vega": 1.6518, "theta": -0.1059, "rho": 0.9329, "theo": 24.8439, "change": 7.5, "open": 21.85, "high": 26.43, "low": 21.85, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-08-03T14:42:09", "percent_change": 41.8994, "prev_day_close": 17.8999996185303}, {"option": "META270617P00900000", "bid": 311.3, "bid_size": 5.0, "ask": 318.45, "ask_size": 5.0, "iv": 0.4183, "open_interest": 97.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0017, "vega": 1.1537, "theta": -0.1015, "rho": -2.0998, "theo": 315.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 315.0, "last_trade_time": "2026-07-28T11:23:22", "percent_change": 0.0, "prev_day_close": 349.149993896484}, {"option": "META270617C00920000", "bid": 22.35, "bid_size": 18.0, "ask": 23.35, "ask_size": 20.0, "iv": 0.4267, "open_interest": 2575.0, "volume": 8.0, "delta": 0.2095, "gamma": 0.0012, "vega": 1.588, "theta": -0.1021, "rho": 0.8735, "theo": 22.7936, "change": 6.925, "open": 21.0, "high": 24.0, "low": 21.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-08-03T14:44:21", "percent_change": 41.7798, "prev_day_close": 16.5749998092651}, {"option": "META270617P00920000", "bid": 329.0, "bid_size": 4.0, "ask": 339.0, "ask_size": 6.0, "iv": 0.4187, "open_interest": 49.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0016, "vega": 1.0384, "theta": -0.0963, "rho": -1.9603, "theo": 334.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.4, "last_trade_time": "2026-03-09T14:35:57", "percent_change": 0.0, "prev_day_close": 368.599990844727}, {"option": "META270617C00940000", "bid": 20.55, "bid_size": 9.0, "ask": 21.3, "ask_size": 5.0, "iv": 0.4276, "open_interest": 383.0, "volume": 52.0, "delta": 0.1954, "gamma": 0.0012, "vega": 1.5241, "theta": -0.0982, "rho": 0.8167, "theo": 20.9339, "change": 6.675, "open": 14.0, "high": 21.9, "low": 14.0, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-08-03T12:29:00", "percent_change": 43.8424, "prev_day_close": 15.2249999046326}, {"option": "META270617P00940000", "bid": 348.0, "bid_size": 5.0, "ask": 358.0, "ask_size": 5.0, "iv": 0.4185, "open_interest": 13.0, "volume": 1.0, "delta": -0.8954, "gamma": 0.0016, "vega": 0.8997, "theta": -0.0924, "rho": -1.7967, "theo": 352.9309, "change": -37.225, "open": 350.85, "high": 350.85, "low": 350.85, "tick": "up", "last_trade_price": 350.85, "last_trade_time": "2026-08-03T14:32:45", "percent_change": -9.59222, "prev_day_close": 388.074996948242}, {"option": "META270617C00960000", "bid": 18.65, "bid_size": 52.0, "ask": 20.1, "ask_size": 36.0, "iv": 0.4298, "open_interest": 198.0, "volume": 3.0, "delta": 0.1823, "gamma": 0.0011, "vega": 1.46, "theta": -0.0945, "rho": 0.7631, "theo": 19.2495, "change": 5.645, "open": 17.08, "high": 19.67, "low": 17.08, "tick": "up", "last_trade_price": 19.67, "last_trade_time": "2026-08-03T09:57:09", "percent_change": 40.2496, "prev_day_close": 14.0250000953674}, {"option": "META270617P00960000", "bid": 367.65, "bid_size": 6.0, "ask": 374.7, "ask_size": 5.0, "iv": 0.4176, "open_interest": 17.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0016, "vega": 0.7707, "theta": -0.0852, "rho": -1.4944, "theo": 371.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 344.6, "last_trade_time": "2026-07-01T11:17:14", "percent_change": 0.0, "prev_day_close": 407.875}, {"option": "META270617C00980000", "bid": 17.35, "bid_size": 18.0, "ask": 18.35, "ask_size": 26.0, "iv": 0.4313, "open_interest": 273.0, "volume": 3.0, "delta": 0.1702, "gamma": 0.0011, "vega": 1.3985, "theta": -0.0907, "rho": 0.7143, "theo": 17.7226, "change": 5.125, "open": 16.64, "high": 18.9, "low": 16.64, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T15:47:25", "percent_change": 39.8058, "prev_day_close": 12.875}, {"option": "META270617P00980000", "bid": 386.9, "bid_size": 1.0, "ask": 394.85, "ask_size": 2.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0016, "vega": 0.6379, "theta": -0.0779, "rho": -1.3186, "theo": 391.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.6, "last_trade_time": "2026-07-10T09:43:31", "percent_change": 0.0, "prev_day_close": 427.574996948242}, {"option": "META270617C01000000", "bid": 15.45, "bid_size": 63.0, "ask": 16.75, "ask_size": 18.0, "iv": 0.4323, "open_interest": 2448.0, "volume": 115.0, "delta": 0.1589, "gamma": 0.001, "vega": 1.3394, "theta": -0.0871, "rho": 0.6691, "theo": 16.3359, "change": 4.4, "open": 12.6, "high": 17.1, "low": 12.55, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-08-03T15:54:40", "percent_change": 36.6667, "prev_day_close": 12.0}, {"option": "META270617P01000000", "bid": 405.0, "bid_size": 5.0, "ask": 415.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0016, "vega": 0.5471, "theta": -0.0735, "rho": -0.8203, "theo": 410.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 379.5, "last_trade_time": "2026-06-04T15:34:40", "percent_change": 0.0, "prev_day_close": 447.649993896484}, {"option": "META270617C01020000", "bid": 14.7, "bid_size": 16.0, "ask": 15.65, "ask_size": 14.0, "iv": 0.4341, "open_interest": 547.0, "volume": 200.0, "delta": 0.1485, "gamma": 0.001, "vega": 1.2812, "theta": -0.0836, "rho": 0.6261, "theo": 15.0769, "change": 4.625, "open": 15.55, "high": 15.55, "low": 15.55, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-08-03T10:27:11", "percent_change": 42.3341, "prev_day_close": 10.9249997138977}, {"option": "META270617P01020000", "bid": 425.0, "bid_size": 5.0, "ask": 435.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0014, "vega": 0.3394, "theta": -0.0754, "rho": -0.7566, "theo": 430.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 415.56, "last_trade_time": "2026-05-20T11:06:13", "percent_change": 0.0, "prev_day_close": 467.899993896484}, {"option": "META270617C01040000", "bid": 13.35, "bid_size": 16.0, "ask": 14.35, "ask_size": 16.0, "iv": 0.4342, "open_interest": 181.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.0009, "vega": 1.2242, "theta": -0.0802, "rho": 0.5859, "theo": 13.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-07-31T11:49:37", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "META270617P01040000", "bid": 445.0, "bid_size": 5.0, "ask": 455.0, "ask_size": 5.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0012, "vega": 0.2787, "theta": -0.0702, "rho": -0.0305, "theo": 449.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 443.95, "last_trade_time": "2026-06-02T09:42:08", "percent_change": 0.0, "prev_day_close": 487.75}, {"option": "META270617C01060000", "bid": 12.5, "bid_size": 11.0, "ask": 13.45, "ask_size": 20.0, "iv": 0.4372, "open_interest": 876.0, "volume": 0.0, "delta": 0.13, "gamma": 0.0009, "vega": 1.1702, "theta": -0.0768, "rho": 0.5494, "theo": 12.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-07-31T12:11:13", "percent_change": 0.0, "prev_day_close": 9.47500038146973}, {"option": "META270617P01060000", "bid": 465.0, "bid_size": 2.0, "ask": 475.0, "ask_size": 2.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0008, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 469.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 423.1, "last_trade_time": "2026-02-23T15:44:11", "percent_change": 0.0, "prev_day_close": 507.75}, {"option": "META270617C01080000", "bid": 11.6, "bid_size": 18.0, "ask": 12.55, "ask_size": 25.0, "iv": 0.4392, "open_interest": 309.0, "volume": 1.0, "delta": 0.1218, "gamma": 0.0008, "vega": 1.1192, "theta": -0.0737, "rho": 0.5158, "theo": 11.9514, "change": 3.505, "open": 12.33, "high": 12.33, "low": 12.33, "tick": "up", "last_trade_price": 12.33, "last_trade_time": "2026-08-03T09:53:14", "percent_change": 39.7167, "prev_day_close": 8.82499980926514}, {"option": "META270617P01080000", "bid": 485.0, "bid_size": 2.0, "ask": 495.0, "ask_size": 2.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0005, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 489.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 440.9, "last_trade_time": "2026-02-13T15:58:23", "percent_change": 0.0, "prev_day_close": 527.625}, {"option": "META270617C01100000", "bid": 10.8, "bid_size": 6.0, "ask": 11.65, "ask_size": 100.0, "iv": 0.4413, "open_interest": 257.0, "volume": 25.0, "delta": 0.1141, "gamma": 0.0008, "vega": 1.0699, "theta": -0.0706, "rho": 0.484, "theo": 11.0905, "change": 3.475, "open": 10.36, "high": 11.7, "low": 10.36, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-08-03T12:50:28", "percent_change": 42.2492, "prev_day_close": 8.22500014305115}, {"option": "META270617P01100000", "bid": 505.0, "bid_size": 2.0, "ask": 515.0, "ask_size": 2.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0002, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 509.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 448.44, "last_trade_time": "2026-02-12T15:18:16", "percent_change": 0.0, "prev_day_close": 547.549987792969}, {"option": "META270617C01120000", "bid": 9.95, "bid_size": 9.0, "ask": 11.0, "ask_size": 17.0, "iv": 0.4432, "open_interest": 204.0, "volume": 24.0, "delta": 0.1071, "gamma": 0.0008, "vega": 1.0218, "theta": -0.0677, "rho": 0.4541, "theo": 10.3065, "change": 2.035, "open": 9.66, "high": 9.66, "low": 9.66, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-08-03T10:36:06", "percent_change": 26.6885, "prev_day_close": 7.625}, {"option": "META270617P01120000", "bid": 525.0, "bid_size": 2.0, "ask": 535.0, "ask_size": 2.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 529.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 400.9, "last_trade_time": "2026-01-29T09:59:58", "percent_change": 0.0, "prev_day_close": 567.574981689453}, {"option": "META270617C01140000", "bid": 9.15, "bid_size": 108.0, "ask": 10.25, "ask_size": 117.0, "iv": 0.4443, "open_interest": 163.0, "volume": 1.0, "delta": 0.1006, "gamma": 0.0007, "vega": 0.9761, "theta": -0.0649, "rho": 0.4267, "theo": 9.5921, "change": 2.45, "open": 9.55, "high": 9.55, "low": 9.55, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-08-03T09:48:23", "percent_change": 34.507, "prev_day_close": 7.10000014305115}, {"option": "META270617P01140000", "bid": 545.0, "bid_size": 2.0, "ask": 555.0, "ask_size": 2.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 549.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 469.12, "last_trade_time": "2026-02-04T14:11:47", "percent_change": 0.0, "prev_day_close": 587.475006103516}, {"option": "META270617C01160000", "bid": 8.6, "bid_size": 23.0, "ask": 9.3, "ask_size": 27.0, "iv": 0.4451, "open_interest": 304.0, "volume": 3.0, "delta": 0.0945, "gamma": 0.0007, "vega": 0.9333, "theta": -0.0622, "rho": 0.4017, "theo": 8.9394, "change": 2.475, "open": 9.4, "high": 9.4, "low": 9.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-03T15:20:30", "percent_change": 36.803, "prev_day_close": 6.72500014305115}, {"option": "META270617P01160000", "bid": 565.0, "bid_size": 2.0, "ask": 575.0, "ask_size": 2.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 569.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 517.11, "last_trade_time": "2026-07-21T15:55:49", "percent_change": 0.0, "prev_day_close": 607.75}, {"option": "META270617C01180000", "bid": 8.0, "bid_size": 19.0, "ask": 8.7, "ask_size": 20.0, "iv": 0.4468, "open_interest": 214.0, "volume": 2.0, "delta": 0.0889, "gamma": 0.0006, "vega": 0.893, "theta": -0.0597, "rho": 0.3785, "theo": 8.3422, "change": 2.35, "open": 8.55, "high": 8.6, "low": 8.55, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-08-03T11:40:12", "percent_change": 37.6, "prev_day_close": 6.25}, {"option": "META270617P01180000", "bid": 585.0, "bid_size": 5.0, "ask": 595.0, "ask_size": 5.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 589.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 467.47, "last_trade_time": "2026-02-03T09:41:31", "percent_change": 0.0, "prev_day_close": 627.75}, {"option": "META270617C01200000", "bid": 7.55, "bid_size": 12.0, "ask": 8.15, "ask_size": 25.0, "iv": 0.4492, "open_interest": 808.0, "volume": 42.0, "delta": 0.0837, "gamma": 0.0006, "vega": 0.8542, "theta": -0.0573, "rho": 0.3566, "theo": 7.7954, "change": 2.2, "open": 8.0, "high": 8.1, "low": 7.98, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T14:54:07", "percent_change": 37.2881, "prev_day_close": 5.90000009536743}, {"option": "META270617P01200000", "bid": 605.0, "bid_size": 2.0, "ask": 615.0, "ask_size": 2.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 609.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 482.74, "last_trade_time": "2026-01-30T14:02:21", "percent_change": 0.0, "prev_day_close": 647.350006103516}, {"option": "META270617C01220000", "bid": 6.85, "bid_size": 20.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.4507, "open_interest": 128.0, "volume": 0.0, "delta": 0.0789, "gamma": 0.0006, "vega": 0.8168, "theta": -0.055, "rho": 0.336, "theo": 7.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-07-31T09:43:27", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "META270617P01220000", "bid": 625.0, "bid_size": 2.0, "ask": 635.0, "ask_size": 2.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 629.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 437.48, "last_trade_time": "2025-08-13T13:21:04", "percent_change": 0.0, "prev_day_close": 667.774993896484}, {"option": "META270617C01240000", "bid": 6.6, "bid_size": 19.0, "ask": 7.25, "ask_size": 28.0, "iv": 0.4534, "open_interest": 320.0, "volume": 1.0, "delta": 0.0744, "gamma": 0.0006, "vega": 0.7812, "theta": -0.0528, "rho": 0.317, "theo": 6.8358, "change": 1.675, "open": 6.85, "high": 6.85, "low": 6.85, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-08-03T11:56:14", "percent_change": 32.3671, "prev_day_close": 5.17499995231628}, {"option": "META270617P01240000", "bid": 645.0, "bid_size": 5.0, "ask": 655.0, "ask_size": 5.0, "iv": 0.5492, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 649.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 464.53, "last_trade_time": "2025-08-14T09:36:04", "percent_change": 0.0, "prev_day_close": 687.524993896484}, {"option": "META270617C01260000", "bid": 6.0, "bid_size": 20.0, "ask": 6.9, "ask_size": 55.0, "iv": 0.4545, "open_interest": 90.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.0005, "vega": 0.7478, "theta": -0.0507, "rho": 0.2996, "theo": 6.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-07-30T14:27:09", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "META270617P01260000", "bid": 665.0, "bid_size": 5.0, "ask": 675.0, "ask_size": 5.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 669.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 477.99, "last_trade_time": "2025-08-13T13:06:12", "percent_change": 0.0, "prev_day_close": 707.75}, {"option": "META270617C01280000", "bid": 5.8, "bid_size": 66.0, "ask": 6.3, "ask_size": 29.0, "iv": 0.4562, "open_interest": 109.0, "volume": 3.0, "delta": 0.0665, "gamma": 0.0005, "vega": 0.7167, "theta": -0.0487, "rho": 0.2836, "theo": 6.0264, "change": 1.495, "open": 6.0, "high": 6.07, "low": 6.0, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-08-03T15:59:28", "percent_change": 32.6776, "prev_day_close": 4.57500004768372}, {"option": "META270617P01280000", "bid": 685.0, "bid_size": 5.0, "ask": 695.0, "ask_size": 5.0, "iv": 0.5685, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 689.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 544.72, "last_trade_time": "2025-07-09T15:05:25", "percent_change": 0.0, "prev_day_close": 727.75}, {"option": "META270617C01300000", "bid": 5.25, "bid_size": 45.0, "ask": 5.95, "ask_size": 14.0, "iv": 0.4567, "open_interest": 179.0, "volume": 1.0, "delta": 0.0629, "gamma": 0.0005, "vega": 0.6872, "theta": -0.0468, "rho": 0.2686, "theo": 5.6688, "change": 1.675, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T12:26:06", "percent_change": 38.7283, "prev_day_close": 4.32500004768372}, {"option": "META270617P01300000", "bid": 705.0, "bid_size": 5.0, "ask": 715.0, "ask_size": 5.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 709.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 586.18, "last_trade_time": "2025-10-03T15:14:07", "percent_change": 0.0, "prev_day_close": 747.75}, {"option": "META270617C01310000", "bid": 5.15, "bid_size": 67.0, "ask": 5.95, "ask_size": 58.0, "iv": 0.4595, "open_interest": 21.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0005, "vega": 0.6729, "theta": -0.0459, "rho": 0.2614, "theo": 5.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-07-30T13:46:58", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "META270617P01310000", "bid": 715.0, "bid_size": 2.0, "ask": 725.0, "ask_size": 2.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 719.825, "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": 757.625}, {"option": "META270617C01320000", "bid": 5.2, "bid_size": 13.0, "ask": 5.7, "ask_size": 19.0, "iv": 0.4614, "open_interest": 125.0, "volume": 9.0, "delta": 0.0596, "gamma": 0.0005, "vega": 0.6589, "theta": -0.045, "rho": 0.2543, "theo": 5.339, "change": 1.35, "open": 4.7, "high": 5.7, "low": 4.7, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T13:18:06", "percent_change": 32.5301, "prev_day_close": 4.14999985694885}, {"option": "META270617P01320000", "bid": 725.0, "bid_size": 2.0, "ask": 735.0, "ask_size": 2.0, "iv": 0.5872, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 729.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 734.75, "last_trade_time": "2025-11-21T10:35:34", "percent_change": 0.0, "prev_day_close": 767.600006103516}, {"option": "META270617C01330000", "bid": 4.95, "bid_size": 35.0, "ask": 5.45, "ask_size": 19.0, "iv": 0.4609, "open_interest": 48.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0004, "vega": 0.6451, "theta": -0.0442, "rho": 0.2475, "theo": 5.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-07-30T15:42:00", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "META270617P01330000", "bid": 735.0, "bid_size": 5.0, "ask": 745.0, "ask_size": 5.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 739.825, "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": 777.75}, {"option": "META270617C01340000", "bid": 4.75, "bid_size": 19.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.463, "open_interest": 84.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0004, "vega": 0.6316, "theta": -0.0433, "rho": 0.2409, "theo": 5.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-07-27T14:04:10", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "META270617P01340000", "bid": 745.0, "bid_size": 2.0, "ask": 755.0, "ask_size": 2.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 749.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 608.98, "last_trade_time": "2025-10-21T11:54:19", "percent_change": 0.0, "prev_day_close": 787.850006103516}, {"option": "META270617C01350000", "bid": 4.55, "bid_size": 14.0, "ask": 5.25, "ask_size": 20.0, "iv": 0.4626, "open_interest": 128.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0004, "vega": 0.6185, "theta": -0.0425, "rho": 0.2346, "theo": 4.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-07-28T11:27:41", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "META270617P01350000", "bid": 755.0, "bid_size": 2.0, "ask": 765.0, "ask_size": 2.0, "iv": 0.6008, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 759.825, "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": 797.725006103516}, {"option": "META270617C01360000", "bid": 4.6, "bid_size": 5.0, "ask": 4.95, "ask_size": 9.0, "iv": 0.4638, "open_interest": 102.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0004, "vega": 0.6057, "theta": -0.0417, "rho": 0.2285, "theo": 4.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-07-28T09:32:55", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "META270617P01360000", "bid": 765.0, "bid_size": 2.0, "ask": 775.0, "ask_size": 2.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 769.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 578.01, "last_trade_time": "2025-08-13T13:06:12", "percent_change": 0.0, "prev_day_close": 807.850006103516}, {"option": "META270617C01370000", "bid": 4.25, "bid_size": 11.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.4653, "open_interest": 61.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0004, "vega": 0.5933, "theta": -0.0409, "rho": 0.2226, "theo": 4.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-07-09T14:31:53", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "META270617P01370000", "bid": 775.0, "bid_size": 2.0, "ask": 785.0, "ask_size": 2.0, "iv": 0.6097, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 779.825, "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": 817.875}, {"option": "META270617C01380000", "bid": 4.1, "bid_size": 71.0, "ask": 4.7, "ask_size": 17.0, "iv": 0.4636, "open_interest": 155.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0004, "vega": 0.5814, "theta": -0.0402, "rho": 0.217, "theo": 4.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-31T11:27:24", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "META270617P01380000", "bid": 785.0, "bid_size": 2.0, "ask": 795.0, "ask_size": 2.0, "iv": 0.6141, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 789.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 677.77, "last_trade_time": "2025-07-30T10:17:47", "percent_change": 0.0, "prev_day_close": 827.850006103516}, {"option": "META270617C01390000", "bid": 4.0, "bid_size": 33.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.465, "open_interest": 51.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0004, "vega": 0.5698, "theta": -0.0394, "rho": 0.2117, "theo": 4.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.91, "last_trade_time": "2026-07-30T15:42:25", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "META270617P01390000", "bid": 795.0, "bid_size": 5.0, "ask": 805.0, "ask_size": 5.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 799.825, "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": 837.725006103516}, {"option": "META270617C01400000", "bid": 3.95, "bid_size": 29.0, "ask": 4.6, "ask_size": 25.0, "iv": 0.4676, "open_interest": 1171.0, "volume": 2.0, "delta": 0.0484, "gamma": 0.0004, "vega": 0.5585, "theta": -0.0387, "rho": 0.2065, "theo": 4.2528, "change": 1.05, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T15:46:18", "percent_change": 31.3433, "prev_day_close": 3.35000002384186}, {"option": "META270617P01400000", "bid": 805.0, "bid_size": 2.0, "ask": 815.0, "ask_size": 2.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 809.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 611.15, "last_trade_time": "2025-08-12T12:13:54", "percent_change": 0.0, "prev_day_close": 847.850006103516}, {"option": "META270617C01410000", "bid": 3.8, "bid_size": 75.0, "ask": 4.6, "ask_size": 104.0, "iv": 0.4693, "open_interest": 127.0, "volume": 1.0, "delta": 0.0472, "gamma": 0.0004, "vega": 0.5476, "theta": -0.038, "rho": 0.2015, "theo": 4.1388, "change": 0.17, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-03T09:33:14", "percent_change": 5.18292, "prev_day_close": 3.28000009059906}, {"option": "META270617P01410000", "bid": 815.0, "bid_size": 2.0, "ask": 825.0, "ask_size": 2.0, "iv": 0.6271, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 819.825, "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": 858.0}, {"option": "META270617C01420000", "bid": 3.8, "bid_size": 12.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.4686, "open_interest": 663.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0004, "vega": 0.5371, "theta": -0.0373, "rho": 0.1966, "theo": 4.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-07-31T11:27:27", "percent_change": 0.0, "prev_day_close": 3.17000007629394}, {"option": "META270617P01420000", "bid": 825.0, "bid_size": 2.0, "ask": 835.0, "ask_size": 2.0, "iv": 0.6314, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 829.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 833.25, "last_trade_time": "2025-11-20T12:20:32", "percent_change": 0.0, "prev_day_close": 867.725006103516}, {"option": "META270617C01430000", "bid": 3.55, "bid_size": 25.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.4681, "open_interest": 72.0, "volume": 20.0, "delta": 0.0449, "gamma": 0.0004, "vega": 0.5268, "theta": -0.0366, "rho": 0.1919, "theo": 3.923, "change": 0.925, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T11:49:14", "percent_change": 30.0813, "prev_day_close": 3.07500004768372}, {"option": "META270617P01430000", "bid": 835.0, "bid_size": 2.0, "ask": 845.0, "ask_size": 2.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 839.825, "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": 877.725006103516}, {"option": "META270617C01440000", "bid": 3.65, "bid_size": 8.0, "ask": 4.25, "ask_size": 17.0, "iv": 0.4736, "open_interest": 77.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0004, "vega": 0.5167, "theta": -0.036, "rho": 0.1873, "theo": 3.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-07-31T10:03:19", "percent_change": 0.0, "prev_day_close": 2.91500008106232}, {"option": "META270617P01440000", "bid": 845.0, "bid_size": 2.0, "ask": 855.0, "ask_size": 2.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 849.825, "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": 887.925018310547}, {"option": "META270617C01450000", "bid": 3.3, "bid_size": 42.0, "ask": 4.15, "ask_size": 50.0, "iv": 0.472, "open_interest": 114.0, "volume": 2.0, "delta": 0.0428, "gamma": 0.0004, "vega": 0.5068, "theta": -0.0354, "rho": 0.1828, "theo": 3.7222, "change": 0.82, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T14:48:12", "percent_change": 27.9864, "prev_day_close": 2.92999994754791}, {"option": "META270617P01450000", "bid": 855.0, "bid_size": 2.0, "ask": 865.0, "ask_size": 2.0, "iv": 0.644, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 859.825, "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": 897.875}, {"option": "META270617C01460000", "bid": 3.25, "bid_size": 94.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.4707, "open_interest": 58.0, "volume": 2.0, "delta": 0.0417, "gamma": 0.0003, "vega": 0.4972, "theta": -0.0347, "rho": 0.1784, "theo": 3.6271, "change": 0.95, "open": 3.78, "high": 3.78, "low": 3.77, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-08-03T14:48:24", "percent_change": 33.6879, "prev_day_close": 2.82000005245209}, {"option": "META270617P01460000", "bid": 865.0, "bid_size": 2.0, "ask": 875.0, "ask_size": 2.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 869.825, "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": 907.725006103516}, {"option": "META270617C01470000", "bid": 3.35, "bid_size": 9.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.4747, "open_interest": 199.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0003, "vega": 0.4877, "theta": -0.0341, "rho": 0.1742, "theo": 3.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-07-31T10:03:36", "percent_change": 0.0, "prev_day_close": 2.83000004291534}, {"option": "META270617P01470000", "bid": 875.0, "bid_size": 2.0, "ask": 885.0, "ask_size": 2.0, "iv": 0.6523, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 879.825, "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": 917.725006103516}, {"option": "META270617C01480000", "bid": 3.2, "bid_size": 22.0, "ask": 3.7, "ask_size": 22.0, "iv": 0.4748, "open_interest": 1842.0, "volume": 116.0, "delta": 0.0398, "gamma": 0.0003, "vega": 0.4784, "theta": -0.0335, "rho": 0.17, "theo": 3.4468, "change": 0.85, "open": 2.82, "high": 3.95, "low": 2.82, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-08-03T14:53:54", "percent_change": 31.4815, "prev_day_close": 2.69999992847443}, {"option": "META270617P01480000", "bid": 885.0, "bid_size": 2.0, "ask": 895.0, "ask_size": 2.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 889.825, "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": 927.875}, {"option": "META270917C00005000", "bid": 582.0, "bid_size": 1.0, "ask": 590.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1660.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.0167, "theo": 585.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 667.0, "last_trade_time": "2026-07-16T09:33:28", "percent_change": 0.0, "prev_day_close": 547.875}, {"option": "META270917P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.44, "ask_size": 5.0, "iv": 2.575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0028, "theta": -0.0005, "rho": -0.0012, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "META270917C00010000", "bid": 576.0, "bid_size": 2.0, "ask": 586.0, "ask_size": 2.0, "iv": 1.8311, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0337, "theo": 580.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 603.0, "last_trade_time": "2026-05-27T11:50:10", "percent_change": 0.0, "prev_day_close": 542.925018310547}, {"option": "META270917P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 5.0, "iv": 2.0217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0046, "theta": -0.0008, "rho": -0.0019, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "META270917C00015000", "bid": 571.0, "bid_size": 2.0, "ask": 581.0, "ask_size": 2.0, "iv": 1.509, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0605, "theo": 575.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 538.024993896484}, {"option": "META270917P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 5.0, "iv": 1.7446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0063, "theta": -0.0009, "rho": -0.0026, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "META270917C00020000", "bid": 566.0, "bid_size": 2.0, "ask": 576.0, "ask_size": 2.0, "iv": 1.2409, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0029, "theta": 0.0, "rho": 0.1003, "theo": 570.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 533.125}, {"option": "META270917P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.82, "ask_size": 5.0, "iv": 1.5182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0079, "theta": -0.0011, "rho": -0.0032, "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": 0.764999985694885}, {"option": "META270917C00025000", "bid": 561.0, "bid_size": 2.0, "ask": 571.0, "ask_size": 2.0, "iv": 0.636, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0057, "theta": 0.0, "rho": 0.1541, "theo": 566.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 528.0}, {"option": "META270917P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.68, "ask_size": 5.0, "iv": 1.3837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0096, "theta": -0.0012, "rho": -0.0038, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.730000019073486}, {"option": "META270917C00030000", "bid": 557.0, "bid_size": 2.0, "ask": 567.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0097, "theta": 0.0, "rho": 0.2321, "theo": 561.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 515.3, "last_trade_time": "2026-07-31T11:37:20", "percent_change": 0.0, "prev_day_close": 523.950012207031}, {"option": "META270917P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 5.0, "iv": 1.2739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0112, "theta": -0.0013, "rho": -0.0044, "theo": 0.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "META270917C00035000", "bid": 552.0, "bid_size": 2.0, "ask": 562.0, "ask_size": 2.0, "iv": 1.2206, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0119, "theta": 0.0, "rho": 0.3229, "theo": 556.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 518.875}, {"option": "META270917P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 2.0, "iv": 1.1825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0128, "theta": -0.0015, "rho": -0.005, "theo": 0.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.865000009536743}, {"option": "META270917C00040000", "bid": 547.0, "bid_size": 2.0, "ask": 557.0, "ask_size": 2.0, "iv": 1.0896, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0145, "theta": 0.0, "rho": 0.4325, "theo": 551.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 523.01, "last_trade_time": "2026-03-26T11:26:50", "percent_change": 0.0, "prev_day_close": 514.0}, {"option": "META270917P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2.0, "iv": 1.1028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0146, "theta": -0.0016, "rho": -0.0056, "theo": 0.1364, "change": 0.0, "open": 0.0, "high": 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": "META270917C00045000", "bid": 542.0, "bid_size": 2.0, "ask": 552.0, "ask_size": 2.0, "iv": 0.9374, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0162, "theta": 0.0, "rho": 0.4853, "theo": 546.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 509.0}, {"option": "META270917P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 2.0, "iv": 1.031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0164, "theta": -0.0017, "rho": -0.0063, "theo": 0.1483, "change": 0.0, "open": 0.0, "high": 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": "META270917C00050000", "bid": 538.0, "bid_size": 2.0, "ask": 548.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0181, "theta": 0.0, "rho": 0.538, "theo": 542.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 518.25, "last_trade_time": "2026-06-29T13:21:06", "percent_change": 0.0, "prev_day_close": 504.0}, {"option": "META270917P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.933, "open_interest": 3.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0182, "theta": -0.0018, "rho": -0.007, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-06-23T12:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "META270917C00060000", "bid": 528.0, "bid_size": 5.0, "ask": 538.0, "ask_size": 5.0, "iv": 0.9142, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0219, "theta": 0.0, "rho": 0.6435, "theo": 532.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 474.53, "last_trade_time": "2026-07-30T10:56:55", "percent_change": 0.0, "prev_day_close": 495.100006103516}, {"option": "META270917P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 5.0, "iv": 0.844, "open_interest": 10.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0221, "theta": -0.0021, "rho": -0.0085, "theo": 0.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-07-01T14:56:28", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "META270917C00070000", "bid": 519.0, "bid_size": 2.0, "ask": 528.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0262, "theta": 0.0, "rho": 0.7487, "theo": 523.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 615.0, "last_trade_time": "2026-04-27T12:53:35", "percent_change": 0.0, "prev_day_close": 485.625}, {"option": "META270917P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 6.0, "iv": 0.7907, "open_interest": 20.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0263, "theta": -0.0024, "rho": -0.0102, "theo": 0.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-07-01T14:55:56", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "META270917C00080000", "bid": 509.0, "bid_size": 2.0, "ask": 519.0, "ask_size": 2.0, "iv": 0.7938, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0309, "theta": 0.0, "rho": 0.8538, "theo": 513.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 476.175003051758}, {"option": "META270917P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 4.0, "iv": 0.7519, "open_interest": 9.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0312, "theta": -0.0027, "rho": -0.0121, "theo": 0.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-06-29T15:01:35", "percent_change": 0.0, "prev_day_close": 0.235000004060566}, {"option": "META270917C00090000", "bid": 500.0, "bid_size": 2.0, "ask": 510.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0363, "theta": 0.0, "rho": 0.9585, "theo": 504.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 466.700012207031}, {"option": "META270917P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 4.0, "iv": 0.7157, "open_interest": 25.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0366, "theta": -0.003, "rho": -0.0143, "theo": 0.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-07-30T09:46:57", "percent_change": 0.0, "prev_day_close": 0.254999994300306}, {"option": "META270917C00100000", "bid": 490.0, "bid_size": 5.0, "ask": 500.0, "ask_size": 5.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0424, "theta": 0.0, "rho": 1.0629, "theo": 494.9468, "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": 457.225006103516}, {"option": "META270917P00100000", "bid": 0.04, "bid_size": 6.0, "ask": 0.59, "ask_size": 5.0, "iv": 0.6882, "open_interest": 106.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0427, "theta": -0.0034, "rho": -0.0168, "theo": 0.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-01T10:46:32", "percent_change": 0.0, "prev_day_close": 0.310000000521541}, {"option": "META270917C00110000", "bid": 481.0, "bid_size": 2.0, "ask": 491.0, "ask_size": 2.0, "iv": 0.7406, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0492, "theta": 0.0, "rho": 1.167, "theo": 485.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 542.75, "last_trade_time": "2026-01-12T10:38:07", "percent_change": 0.0, "prev_day_close": 447.774993896484}, {"option": "META270917P00110000", "bid": 0.07, "bid_size": 4.0, "ask": 0.64, "ask_size": 5.0, "iv": 0.6612, "open_interest": 64.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0495, "theta": -0.0038, "rho": -0.0196, "theo": 0.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-07-01T10:46:32", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "META270917C00120000", "bid": 471.0, "bid_size": 2.0, "ask": 481.0, "ask_size": 2.0, "iv": 0.6284, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0569, "theta": 0.0, "rho": 1.2705, "theo": 476.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 551.9, "last_trade_time": "2025-12-26T11:57:18", "percent_change": 0.0, "prev_day_close": 438.350006103516}, {"option": "META270917P00120000", "bid": 0.11, "bid_size": 6.0, "ask": 0.71, "ask_size": 6.0, "iv": 0.6389, "open_interest": 1.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0575, "theta": -0.0042, "rho": -0.0229, "theo": 0.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-06-22T14:38:32", "percent_change": 0.0, "prev_day_close": 0.419999994337559}, {"option": "META270917C00130000", "bid": 462.0, "bid_size": 2.0, "ask": 472.0, "ask_size": 2.0, "iv": 0.6677, "open_interest": 5.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0659, "theta": 0.0, "rho": 1.3735, "theo": 466.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 542.45, "last_trade_time": "2025-12-26T11:59:25", "percent_change": 0.0, "prev_day_close": 428.925003051758}, {"option": "META270917P00130000", "bid": 0.16, "bid_size": 13.0, "ask": 0.79, "ask_size": 6.0, "iv": 0.6191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0, "vega": 0.0665, "theta": -0.0047, "rho": -0.0268, "theo": 0.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "META270917C00140000", "bid": 453.0, "bid_size": 1.0, "ask": 462.0, "ask_size": 5.0, "iv": 0.5667, "open_interest": 2.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0763, "theta": 0.0, "rho": 1.4757, "theo": 457.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 474.5, "last_trade_time": "2026-06-02T11:38:47", "percent_change": 0.0, "prev_day_close": 419.5}, {"option": "META270917P00140000", "bid": 0.24, "bid_size": 36.0, "ask": 0.83, "ask_size": 36.0, "iv": 0.599, "open_interest": 21.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0, "vega": 0.0771, "theta": -0.0053, "rho": -0.0315, "theo": 0.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-07-13T09:50:10", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "META270917C00150000", "bid": 443.0, "bid_size": 5.0, "ask": 453.0, "ask_size": 5.0, "iv": 0.606, "open_interest": 2.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.088, "theta": 0.0, "rho": 1.5771, "theo": 447.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 523.25, "last_trade_time": "2025-12-26T11:53:01", "percent_change": 0.0, "prev_day_close": 410.125}, {"option": "META270917P00150000", "bid": 0.46, "bid_size": 5.0, "ask": 0.99, "ask_size": 40.0, "iv": 0.595, "open_interest": 59.0, "volume": 1.0, "delta": -0.0048, "gamma": 0.0, "vega": 0.0887, "theta": -0.006, "rho": -0.0367, "theo": 0.648, "change": -0.09, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T11:49:07", "percent_change": -13.6364, "prev_day_close": 0.660000011324882}, {"option": "META270917C00160000", "bid": 434.0, "bid_size": 5.0, "ask": 444.0, "ask_size": 5.0, "iv": 0.5784, "open_interest": 3.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0, "vega": 0.1015, "theta": 0.0, "rho": 1.6776, "theo": 438.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 468.0, "last_trade_time": "2026-04-30T15:40:08", "percent_change": 0.0, "prev_day_close": 400.725006103516}, {"option": "META270917P00160000", "bid": 0.4, "bid_size": 10.0, "ask": 0.87, "ask_size": 5.0, "iv": 0.5587, "open_interest": 47.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0, "vega": 0.1026, "theta": -0.0067, "rho": -0.043, "theo": 0.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-07-14T10:19:31", "percent_change": 0.0, "prev_day_close": 0.804999977350235}, {"option": "META270917C00170000", "bid": 424.0, "bid_size": 2.0, "ask": 434.0, "ask_size": 2.0, "iv": 0.5525, "open_interest": 4.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0, "vega": 0.117, "theta": 0.0, "rho": 1.7769, "theo": 429.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 521.0, "last_trade_time": "2026-04-27T12:53:48", "percent_change": 0.0, "prev_day_close": 391.375}, {"option": "META270917P00170000", "bid": 0.68, "bid_size": 15.0, "ask": 1.01, "ask_size": 12.0, "iv": 0.5558, "open_interest": 28.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0, "vega": 0.1185, "theta": -0.0076, "rho": -0.0504, "theo": 0.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-07-29T10:04:26", "percent_change": 0.0, "prev_day_close": 0.895000010728836}, {"option": "META270917C00180000", "bid": 415.0, "bid_size": 2.0, "ask": 425.0, "ask_size": 2.0, "iv": 0.5665, "open_interest": 61.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.1348, "theta": 0.0, "rho": 1.8748, "theo": 419.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 362.61, "last_trade_time": "2026-07-30T10:55:28", "percent_change": 0.0, "prev_day_close": 381.949996948242}, {"option": "META270917P00180000", "bid": 0.8, "bid_size": 11.0, "ask": 1.16, "ask_size": 9.0, "iv": 0.5431, "open_interest": 35.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.1363, "theta": -0.0085, "rho": -0.059, "theo": 1.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-07-30T13:34:45", "percent_change": 0.0, "prev_day_close": 1.19499999284744}, {"option": "META270917C00190000", "bid": 406.0, "bid_size": 3.0, "ask": 416.0, "ask_size": 2.0, "iv": 0.5424, "open_interest": 1.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.1546, "theta": 0.0, "rho": 1.9713, "theo": 410.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 487.75, "last_trade_time": "2025-12-26T11:53:26", "percent_change": 0.0, "prev_day_close": 372.899993896484}, {"option": "META270917P00190000", "bid": 0.75, "bid_size": 15.0, "ask": 1.33, "ask_size": 5.0, "iv": 0.5247, "open_interest": 24.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0001, "vega": 0.1563, "theta": -0.0096, "rho": -0.0689, "theo": 1.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-07-30T14:08:22", "percent_change": 0.0, "prev_day_close": 1.4200000166893}, {"option": "META270917C00200000", "bid": 396.0, "bid_size": 5.0, "ask": 406.0, "ask_size": 5.0, "iv": 0.5196, "open_interest": 58.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0001, "vega": 0.1771, "theta": 0.0, "rho": 2.0662, "theo": 401.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 344.0, "last_trade_time": "2026-07-30T14:48:10", "percent_change": 0.0, "prev_day_close": 363.625}, {"option": "META270917P00200000", "bid": 0.95, "bid_size": 26.0, "ask": 1.54, "ask_size": 17.0, "iv": 0.5166, "open_interest": 67.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0001, "vega": 0.1792, "theta": -0.0108, "rho": -0.0805, "theo": 1.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-07-31T12:16:10", "percent_change": 0.0, "prev_day_close": 1.58000004291534}, {"option": "META270917C00210000", "bid": 387.0, "bid_size": 5.0, "ask": 397.0, "ask_size": 5.0, "iv": 0.5246, "open_interest": 202.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.2026, "theta": 0.0, "rho": 2.1591, "theo": 391.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 406.9, "last_trade_time": "2026-05-05T09:38:58", "percent_change": 0.0, "prev_day_close": 354.600006103516}, {"option": "META270917P00210000", "bid": 1.46, "bid_size": 15.0, "ask": 1.93, "ask_size": 19.0, "iv": 0.5201, "open_interest": 5.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0001, "vega": 0.2053, "theta": -0.0122, "rho": -0.0941, "theo": 1.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-07-28T12:50:27", "percent_change": 0.0, "prev_day_close": 1.88499999046326}, {"option": "META270917C00220000", "bid": 378.0, "bid_size": 4.0, "ask": 388.0, "ask_size": 2.0, "iv": 0.5247, "open_interest": 138.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0001, "vega": 0.2308, "theta": 0.0, "rho": 2.2498, "theo": 382.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 355.36, "last_trade_time": "2026-06-11T11:23:19", "percent_change": 0.0, "prev_day_close": 345.125}, {"option": "META270917P00220000", "bid": 1.41, "bid_size": 22.0, "ask": 2.4, "ask_size": 22.0, "iv": 0.5086, "open_interest": 150.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0001, "vega": 0.2334, "theta": -0.0137, "rho": -0.1091, "theo": 1.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-07-30T13:34:44", "percent_change": 0.0, "prev_day_close": 2.18500000238419}, {"option": "META270917C00230000", "bid": 369.0, "bid_size": 2.0, "ask": 379.0, "ask_size": 2.0, "iv": 0.5035, "open_interest": 117.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0001, "vega": 0.2618, "theta": 0.0, "rho": 2.3384, "theo": 373.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 314.73, "last_trade_time": "2026-07-30T12:39:30", "percent_change": 0.0, "prev_day_close": 336.300003051758}, {"option": "META270917P00230000", "bid": 2.04, "bid_size": 16.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.5012, "open_interest": 8.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0001, "vega": 0.2653, "theta": -0.0154, "rho": -0.1267, "theo": 2.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-07-08T14:43:03", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "META270917C00240000", "bid": 360.0, "bid_size": 5.0, "ask": 369.0, "ask_size": 1.0, "iv": 0.4833, "open_interest": 32.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0001, "vega": 0.2965, "theta": 0.0, "rho": 2.4243, "theo": 364.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 403.04, "last_trade_time": "2026-03-16T12:55:27", "percent_change": 0.0, "prev_day_close": 326.849990844727}, {"option": "META270917P00240000", "bid": 2.31, "bid_size": 21.0, "ask": 2.74, "ask_size": 9.0, "iv": 0.4924, "open_interest": 30.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0001, "vega": 0.3011, "theta": -0.0172, "rho": -0.1463, "theo": 2.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-05-11T15:59:26", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "META270917C00250000", "bid": 351.0, "bid_size": 1.0, "ask": 360.0, "ask_size": 5.0, "iv": 0.481, "open_interest": 34.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0002, "vega": 0.3344, "theta": 0.0, "rho": 2.5073, "theo": 355.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 344.0, "last_trade_time": "2026-06-10T12:43:43", "percent_change": 0.0, "prev_day_close": 318.099990844727}, {"option": "META270917P00250000", "bid": 2.82, "bid_size": 21.0, "ask": 3.35, "ask_size": 21.0, "iv": 0.4907, "open_interest": 17.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0002, "vega": 0.3386, "theta": -0.0192, "rho": -0.1686, "theo": 2.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-07-30T12:19:43", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "META270917C00260000", "bid": 343.55, "bid_size": 5.0, "ask": 350.5, "ask_size": 7.0, "iv": 0.5036, "open_interest": 46.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0002, "vega": 0.375, "theta": 0.0, "rho": 2.5876, "theo": 346.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 285.0, "last_trade_time": "2026-07-30T10:01:50", "percent_change": 0.0, "prev_day_close": 308.949996948242}, {"option": "META270917P00260000", "bid": 3.3, "bid_size": 31.0, "ask": 3.65, "ask_size": 6.0, "iv": 0.4823, "open_interest": 53.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0002, "vega": 0.3806, "theta": -0.0214, "rho": -0.1934, "theo": 3.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-07-31T11:25:39", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "META270917C00270000", "bid": 334.6, "bid_size": 2.0, "ask": 341.55, "ask_size": 6.0, "iv": 0.4964, "open_interest": 6.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0002, "vega": 0.4196, "theta": 0.0, "rho": 2.6645, "theo": 337.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 338.0, "last_trade_time": "2026-06-09T14:37:31", "percent_change": 0.0, "prev_day_close": 300.074996948242}, {"option": "META270917P00270000", "bid": 3.8, "bid_size": 44.0, "ask": 4.4, "ask_size": 37.0, "iv": 0.479, "open_interest": 144.0, "volume": 1.0, "delta": -0.0296, "gamma": 0.0002, "vega": 0.4267, "theta": -0.0237, "rho": -0.2217, "theo": 4.0103, "change": -0.8, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-08-03T10:54:44", "percent_change": -16.4948, "prev_day_close": 4.84999990463257}, {"option": "META270917C00280000", "bid": 324.2, "bid_size": 1.0, "ask": 332.65, "ask_size": 8.0, "iv": 0.4894, "open_interest": 11.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0002, "vega": 0.4678, "theta": 0.0, "rho": 2.7376, "theo": 328.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 305.6, "last_trade_time": "2026-06-23T09:31:16", "percent_change": 0.0, "prev_day_close": 291.324996948242}, {"option": "META270917P00280000", "bid": 4.35, "bid_size": 28.0, "ask": 4.85, "ask_size": 28.0, "iv": 0.4715, "open_interest": 40.0, "volume": 1.0, "delta": -0.0338, "gamma": 0.0003, "vega": 0.4747, "theta": -0.0262, "rho": -0.2527, "theo": 4.6244, "change": -0.975, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T10:29:44", "percent_change": -17.4888, "prev_day_close": 5.57499980926514}, {"option": "META270917C00290000", "bid": 316.85, "bid_size": 3.0, "ask": 323.8, "ask_size": 9.0, "iv": 0.4826, "open_interest": 12.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0003, "vega": 0.5185, "theta": 0.0, "rho": 2.8074, "theo": 319.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.0, "last_trade_time": "2026-07-30T10:06:27", "percent_change": 0.0, "prev_day_close": 282.675003051758}, {"option": "META270917P00290000", "bid": 5.15, "bid_size": 5.0, "ask": 5.55, "ask_size": 9.0, "iv": 0.4682, "open_interest": 227.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0003, "vega": 0.5268, "theta": -0.0288, "rho": -0.2864, "theo": 5.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-07-30T09:57:52", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "META270917C00300000", "bid": 306.6, "bid_size": 1.0, "ask": 315.0, "ask_size": 7.0, "iv": 0.4764, "open_interest": 62.0, "volume": 8.0, "delta": 0.9599, "gamma": 0.0003, "vega": 0.5728, "theta": 0.0, "rho": 2.8734, "theo": 310.8029, "change": 41.2, "open": 310.0, "high": 315.9, "low": 309.95, "tick": "up", "last_trade_price": 315.9, "last_trade_time": "2026-08-03T12:22:24", "percent_change": 14.9982, "prev_day_close": 274.699996948242}, {"option": "META270917P00300000", "bid": 5.7, "bid_size": 41.0, "ask": 6.5, "ask_size": 93.0, "iv": 0.4635, "open_interest": 51.0, "volume": 6.0, "delta": -0.0435, "gamma": 0.0003, "vega": 0.5823, "theta": -0.0316, "rho": -0.3239, "theo": 6.0919, "change": -1.515, "open": 6.05, "high": 6.06, "low": 5.86, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-08-03T12:27:54", "percent_change": -20.5424, "prev_day_close": 7.375}, {"option": "META270917C00310000", "bid": 297.0, "bid_size": 6.0, "ask": 306.45, "ask_size": 5.0, "iv": 0.472, "open_interest": 74.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0004, "vega": 0.6309, "theta": 0.0, "rho": 2.9346, "theo": 302.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.03, "last_trade_time": "2026-07-30T09:57:34", "percent_change": 0.0, "prev_day_close": 266.024993896484}, {"option": "META270917P00310000", "bid": 6.7, "bid_size": 21.0, "ask": 7.25, "ask_size": 17.0, "iv": 0.4598, "open_interest": 1060.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0004, "vega": 0.6416, "theta": -0.0346, "rho": -0.3661, "theo": 6.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-07-30T15:58:22", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "META270917C00320000", "bid": 289.0, "bid_size": 11.0, "ask": 297.9, "ask_size": 1.0, "iv": 0.4536, "open_interest": 16.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0004, "vega": 0.6911, "theta": -0.0002, "rho": 2.9918, "theo": 293.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 311.0, "last_trade_time": "2026-06-05T14:12:51", "percent_change": 0.0, "prev_day_close": 257.425003051758}, {"option": "META270917P00320000", "bid": 7.8, "bid_size": 5.0, "ask": 8.2, "ask_size": 5.0, "iv": 0.4571, "open_interest": 54.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0004, "vega": 0.7019, "theta": -0.0377, "rho": -0.4101, "theo": 7.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.67, "last_trade_time": "2026-07-31T10:59:31", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "META270917C00330000", "bid": 280.0, "bid_size": 7.0, "ask": 289.45, "ask_size": 5.0, "iv": 0.4631, "open_interest": 19.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0004, "vega": 0.7539, "theta": -0.0045, "rho": 3.0451, "theo": 285.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.0, "last_trade_time": "2026-07-30T12:07:31", "percent_change": 0.0, "prev_day_close": 249.5}, {"option": "META270917P00330000", "bid": 8.8, "bid_size": 16.0, "ask": 9.35, "ask_size": 14.0, "iv": 0.4537, "open_interest": 98.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0004, "vega": 0.7664, "theta": -0.0409, "rho": -0.4585, "theo": 9.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.38, "last_trade_time": "2026-07-30T11:04:17", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "META270917C00340000", "bid": 274.1, "bid_size": 5.0, "ask": 281.1, "ask_size": 6.0, "iv": 0.459, "open_interest": 37.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0005, "vega": 0.8203, "theta": -0.0089, "rho": 3.093, "theo": 276.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.95, "last_trade_time": "2026-07-31T09:52:42", "percent_change": 0.0, "prev_day_close": 241.449996948242}, {"option": "META270917P00340000", "bid": 9.75, "bid_size": 27.0, "ask": 10.65, "ask_size": 21.0, "iv": 0.4499, "open_interest": 53.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0005, "vega": 0.8352, "theta": -0.0443, "rho": -0.512, "theo": 10.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-07-30T10:35:55", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "META270917C00350000", "bid": 265.85, "bid_size": 5.0, "ask": 272.85, "ask_size": 7.0, "iv": 0.4552, "open_interest": 25.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0005, "vega": 0.8885, "theta": -0.0134, "rho": 3.136, "theo": 268.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.15, "last_trade_time": "2026-07-30T15:52:08", "percent_change": 0.0, "prev_day_close": 233.525001525879}, {"option": "META270917P00350000", "bid": 11.4, "bid_size": 5.0, "ask": 11.95, "ask_size": 25.0, "iv": 0.449, "open_interest": 87.0, "volume": 2.0, "delta": -0.0765, "gamma": 0.0005, "vega": 0.9021, "theta": -0.0477, "rho": -0.5672, "theo": 11.5105, "change": -2.515, "open": 11.53, "high": 11.53, "low": 11.51, "tick": "down", "last_trade_price": 11.51, "last_trade_time": "2026-08-03T10:35:08", "percent_change": -17.9323, "prev_day_close": 14.0250000953674}, {"option": "META270917C00360000", "bid": 256.0, "bid_size": 7.0, "ask": 264.75, "ask_size": 7.0, "iv": 0.4428, "open_interest": 36.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0006, "vega": 0.9578, "theta": -0.018, "rho": 3.1753, "theo": 260.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.1, "last_trade_time": "2026-07-31T09:47:34", "percent_change": 0.0, "prev_day_close": 225.75}, {"option": "META270917P00360000", "bid": 12.5, "bid_size": 27.0, "ask": 13.35, "ask_size": 20.0, "iv": 0.4444, "open_interest": 57.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0006, "vega": 0.9743, "theta": -0.0513, "rho": -0.6273, "theo": 12.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.25, "last_trade_time": "2026-07-30T15:56:52", "percent_change": 0.0, "prev_day_close": 15.8750004768372}, {"option": "META270917C00370000", "bid": 249.7, "bid_size": 7.0, "ask": 256.8, "ask_size": 8.0, "iv": 0.4487, "open_interest": 4.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0006, "vega": 1.0296, "theta": -0.0227, "rho": 3.2092, "theo": 252.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 283.25, "last_trade_time": "2026-07-07T15:05:43", "percent_change": 0.0, "prev_day_close": 218.199996948242}, {"option": "META270917P00370000", "bid": 14.2, "bid_size": 16.0, "ask": 15.05, "ask_size": 16.0, "iv": 0.4433, "open_interest": 70.0, "volume": 7.0, "delta": -0.0934, "gamma": 0.0006, "vega": 1.0492, "theta": -0.0549, "rho": -0.6909, "theo": 14.5186, "change": -3.205, "open": 14.55, "high": 14.56, "low": 14.24, "tick": "up", "last_trade_price": 14.52, "last_trade_time": "2026-08-03T13:57:06", "percent_change": -18.0818, "prev_day_close": 17.7249994277954}, {"option": "META270917C00380000", "bid": 242.7, "bid_size": 5.0, "ask": 248.95, "ask_size": 7.0, "iv": 0.4498, "open_interest": 22.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0006, "vega": 1.1031, "theta": -0.0273, "rho": 3.2374, "theo": 244.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.5, "last_trade_time": "2026-07-30T12:40:25", "percent_change": 0.0, "prev_day_close": 210.925003051758}, {"option": "META270917P00380000", "bid": 15.85, "bid_size": 37.0, "ask": 16.7, "ask_size": 28.0, "iv": 0.4405, "open_interest": 56.0, "volume": 71.0, "delta": -0.1027, "gamma": 0.0007, "vega": 1.1221, "theta": -0.0586, "rho": -0.758, "theo": 16.2328, "change": -3.72, "open": 17.0, "high": 17.0, "low": 16.01, "tick": "down", "last_trade_price": 16.13, "last_trade_time": "2026-08-03T10:54:07", "percent_change": -18.7406, "prev_day_close": 19.8500003814697}, {"option": "META270917C00390000", "bid": 234.15, "bid_size": 9.0, "ask": 241.3, "ask_size": 9.0, "iv": 0.4437, "open_interest": 7.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0007, "vega": 1.1764, "theta": -0.032, "rho": 3.2616, "theo": 237.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.0, "last_trade_time": "2026-07-31T10:02:56", "percent_change": 0.0, "prev_day_close": 203.349998474121}, {"option": "META270917P00390000", "bid": 17.45, "bid_size": 25.0, "ask": 18.65, "ask_size": 25.0, "iv": 0.4379, "open_interest": 93.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0007, "vega": 1.1976, "theta": -0.0623, "rho": -0.8291, "theo": 18.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.85, "last_trade_time": "2026-07-30T11:50:24", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "META270917C00400000", "bid": 226.6, "bid_size": 59.0, "ask": 233.7, "ask_size": 53.0, "iv": 0.4413, "open_interest": 96.0, "volume": 5.0, "delta": 0.8833, "gamma": 0.0007, "vega": 1.2502, "theta": -0.0367, "rho": 3.2815, "theo": 229.5311, "change": 32.525, "open": 222.0, "high": 232.0, "low": 222.0, "tick": "down", "last_trade_price": 229.0, "last_trade_time": "2026-08-03T13:48:54", "percent_change": 16.5543, "prev_day_close": 196.474998474121}, {"option": "META270917P00400000", "bid": 19.65, "bid_size": 36.0, "ask": 21.9, "ask_size": 71.0, "iv": 0.4418, "open_interest": 732.0, "volume": 5.0, "delta": -0.1228, "gamma": 0.0008, "vega": 1.2725, "theta": -0.066, "rho": -0.9015, "theo": 20.0819, "change": -4.225, "open": 19.8, "high": 20.3, "low": 19.8, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-08-03T10:34:57", "percent_change": -17.2273, "prev_day_close": 24.5249996185303}, {"option": "META270917C00410000", "bid": 219.2, "bid_size": 13.0, "ask": 226.3, "ask_size": 6.0, "iv": 0.4393, "open_interest": 59.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0008, "vega": 1.3253, "theta": -0.0414, "rho": 3.2954, "theo": 222.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.1, "last_trade_time": "2026-07-31T15:54:36", "percent_change": 0.0, "prev_day_close": 189.325004577637}, {"option": "META270917P00410000", "bid": 21.55, "bid_size": 41.0, "ask": 22.85, "ask_size": 17.0, "iv": 0.4342, "open_interest": 130.0, "volume": 7.0, "delta": -0.1337, "gamma": 0.0008, "vega": 1.35, "theta": -0.0698, "rho": -0.9812, "theo": 22.2529, "change": -4.73, "open": 21.79, "high": 22.37, "low": 21.46, "tick": "up", "last_trade_price": 22.37, "last_trade_time": "2026-08-03T14:01:28", "percent_change": -17.4539, "prev_day_close": 27.1000003814697}, {"option": "META270917C00420000", "bid": 211.9, "bid_size": 63.0, "ask": 219.05, "ask_size": 54.0, "iv": 0.4372, "open_interest": 28.0, "volume": 1.0, "delta": 0.8621, "gamma": 0.0008, "vega": 1.3998, "theta": -0.0461, "rho": 3.3044, "theo": 214.8905, "change": 23.475, "open": 205.9, "high": 205.9, "low": 205.9, "tick": "up", "last_trade_price": 205.9, "last_trade_time": "2026-08-03T09:42:27", "percent_change": 12.8683, "prev_day_close": 182.425003051758}, {"option": "META270917P00420000", "bid": 23.85, "bid_size": 37.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.432, "open_interest": 179.0, "volume": 411.0, "delta": -0.145, "gamma": 0.0009, "vega": 1.4225, "theta": -0.0735, "rho": -1.061, "theo": 24.5715, "change": -5.64, "open": 25.85, "high": 25.85, "low": 23.6, "tick": "up", "last_trade_price": 24.21, "last_trade_time": "2026-08-03T15:03:19", "percent_change": -18.8945, "prev_day_close": 29.8500003814697}, {"option": "META270917C00430000", "bid": 204.8, "bid_size": 7.0, "ask": 211.05, "ask_size": 6.0, "iv": 0.4324, "open_interest": 62.0, "volume": 0.0, "delta": 0.8509, "gamma": 0.0009, "vega": 1.4727, "theta": -0.0507, "rho": 3.3103, "theo": 207.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 164.22, "last_trade_time": "2026-07-30T15:56:52", "percent_change": 0.0, "prev_day_close": 175.949996948242}, {"option": "META270917P00430000", "bid": 26.55, "bid_size": 15.0, "ask": 27.5, "ask_size": 12.0, "iv": 0.4314, "open_interest": 209.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.0009, "vega": 1.499, "theta": -0.0772, "rho": -1.1438, "theo": 27.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-07-30T11:59:17", "percent_change": 0.0, "prev_day_close": 32.9750003814697}, {"option": "META270917C00440000", "bid": 197.85, "bid_size": 54.0, "ask": 205.0, "ask_size": 46.0, "iv": 0.4339, "open_interest": 18.0, "volume": 4.0, "delta": 0.8392, "gamma": 0.0009, "vega": 1.5452, "theta": -0.0552, "rho": 3.3115, "theo": 200.8656, "change": 34.275, "open": 177.0, "high": 203.6, "low": 177.0, "tick": "up", "last_trade_price": 203.6, "last_trade_time": "2026-08-03T12:12:43", "percent_change": 20.2421, "prev_day_close": 169.324996948242}, {"option": "META270917P00440000", "bid": 28.9, "bid_size": 79.0, "ask": 30.15, "ask_size": 13.0, "iv": 0.4292, "open_interest": 85.0, "volume": 4.0, "delta": -0.1689, "gamma": 0.001, "vega": 1.5733, "theta": -0.0808, "rho": -1.2288, "theo": 29.69, "change": -7.055, "open": 29.3, "high": 30.0, "low": 28.87, "tick": "down", "last_trade_price": 28.87, "last_trade_time": "2026-08-03T12:30:37", "percent_change": -19.6381, "prev_day_close": 35.9250011444092}, {"option": "META270917C00450000", "bid": 190.7, "bid_size": 89.0, "ask": 198.2, "ask_size": 69.0, "iv": 0.4312, "open_interest": 124.0, "volume": 3.0, "delta": 0.8272, "gamma": 0.001, "vega": 1.6174, "theta": -0.0596, "rho": 3.3069, "theo": 194.0903, "change": 32.8, "open": 170.0, "high": 195.85, "low": 170.0, "tick": "up", "last_trade_price": 195.85, "last_trade_time": "2026-08-03T13:12:34", "percent_change": 20.1165, "prev_day_close": 163.050003051758}, {"option": "META270917P00450000", "bid": 31.9, "bid_size": 41.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.4286, "open_interest": 385.0, "volume": 6.0, "delta": -0.1816, "gamma": 0.001, "vega": 1.6466, "theta": -0.0844, "rho": -1.3164, "theo": 32.5041, "change": -7.425, "open": 33.94, "high": 33.94, "low": 31.94, "tick": "up", "last_trade_price": 32.05, "last_trade_time": "2026-08-03T12:48:05", "percent_change": -18.8094, "prev_day_close": 39.4750003814697}, {"option": "META270917C00460000", "bid": 184.4, "bid_size": 40.0, "ask": 190.7, "ask_size": 41.0, "iv": 0.4282, "open_interest": 73.0, "volume": 2.0, "delta": 0.8148, "gamma": 0.001, "vega": 1.6873, "theta": -0.0639, "rho": 3.2986, "theo": 187.4775, "change": 22.96, "open": 179.55, "high": 179.55, "low": 179.41, "tick": "down", "last_trade_price": 179.41, "last_trade_time": "2026-08-03T09:43:27", "percent_change": 14.6756, "prev_day_close": 156.450004577637}, {"option": "META270917P00460000", "bid": 34.6, "bid_size": 27.0, "ask": 36.15, "ask_size": 6.0, "iv": 0.4272, "open_interest": 120.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0011, "vega": 1.714, "theta": -0.0878, "rho": -1.4085, "theo": 35.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.45, "last_trade_time": "2026-07-31T11:04:09", "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "META270917C00470000", "bid": 177.95, "bid_size": 9.0, "ask": 184.1, "ask_size": 9.0, "iv": 0.4267, "open_interest": 18.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.001, "vega": 1.7546, "theta": -0.0682, "rho": 3.2878, "theo": 181.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.8, "last_trade_time": "2026-07-31T12:36:47", "percent_change": 0.0, "prev_day_close": 151.025001525879}, {"option": "META270917P00470000", "bid": 37.95, "bid_size": 12.0, "ask": 39.2, "ask_size": 6.0, "iv": 0.4264, "open_interest": 463.0, "volume": 3.0, "delta": -0.208, "gamma": 0.0011, "vega": 1.7838, "theta": -0.0912, "rho": -1.4971, "theo": 38.6316, "change": -8.645, "open": 37.93, "high": 38.55, "low": 37.93, "tick": "down", "last_trade_price": 37.98, "last_trade_time": "2026-08-03T14:46:21", "percent_change": -18.5416, "prev_day_close": 46.625}, {"option": "META270917C00480000", "bid": 171.65, "bid_size": 20.0, "ask": 177.85, "ask_size": 24.0, "iv": 0.4257, "open_interest": 96.0, "volume": 4.0, "delta": 0.7892, "gamma": 0.0011, "vega": 1.8205, "theta": -0.0722, "rho": 3.2724, "theo": 174.7373, "change": 25.08, "open": 171.45, "high": 171.45, "low": 169.98, "tick": "down", "last_trade_price": 169.98, "last_trade_time": "2026-08-03T10:37:53", "percent_change": 17.3085, "prev_day_close": 144.900001525879}, {"option": "META270917P00480000", "bid": 41.15, "bid_size": 24.0, "ask": 42.65, "ask_size": 23.0, "iv": 0.4255, "open_interest": 132.0, "volume": 23.0, "delta": -0.2216, "gamma": 0.0012, "vega": 1.8512, "theta": -0.0944, "rho": -1.5842, "theo": 41.9366, "change": -8.83, "open": 46.5, "high": 46.5, "low": 41.0, "tick": "up", "last_trade_price": 41.42, "last_trade_time": "2026-08-03T15:40:34", "percent_change": -17.5721, "prev_day_close": 50.25}, {"option": "META270917C00490000", "bid": 165.5, "bid_size": 32.0, "ask": 171.45, "ask_size": 30.0, "iv": 0.424, "open_interest": 26.0, "volume": 3.0, "delta": 0.7759, "gamma": 0.0011, "vega": 1.8846, "theta": -0.0761, "rho": 3.2519, "theo": 168.6136, "change": 29.57, "open": 165.1, "high": 169.51, "low": 165.1, "tick": "down", "last_trade_price": 169.27, "last_trade_time": "2026-08-03T13:57:06", "percent_change": 21.1668, "prev_day_close": 139.699996948242}, {"option": "META270917P00490000", "bid": 44.85, "bid_size": 11.0, "ask": 46.05, "ask_size": 11.0, "iv": 0.4248, "open_interest": 223.0, "volume": 0.0, "delta": -0.2357, "gamma": 0.0012, "vega": 1.9149, "theta": -0.0976, "rho": -1.6851, "theo": 45.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.75, "last_trade_time": "2026-07-30T15:56:52", "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "META270917C00500000", "bid": 159.6, "bid_size": 83.0, "ask": 165.95, "ask_size": 51.0, "iv": 0.4244, "open_interest": 238.0, "volume": 19.0, "delta": 0.7624, "gamma": 0.0012, "vega": 1.9456, "theta": -0.0799, "rho": 3.2285, "theo": 162.6567, "change": 31.6, "open": 160.85, "high": 167.0, "low": 159.85, "tick": "down", "last_trade_price": 164.9, "last_trade_time": "2026-08-03T15:18:05", "percent_change": 23.7059, "prev_day_close": 133.300003051758}, {"option": "META270917P00500000", "bid": 48.35, "bid_size": 25.0, "ask": 49.65, "ask_size": 9.0, "iv": 0.4232, "open_interest": 1030.0, "volume": 23.0, "delta": -0.2502, "gamma": 0.0012, "vega": 1.9732, "theta": -0.1005, "rho": -1.7826, "theo": 49.1275, "change": -10.355, "open": 50.0, "high": 50.0, "low": 47.33, "tick": "up", "last_trade_price": 48.67, "last_trade_time": "2026-08-03T15:49:44", "percent_change": -17.5434, "prev_day_close": 59.0249996185303}, {"option": "META270917C00510000", "bid": 154.8, "bid_size": 18.0, "ask": 159.75, "ask_size": 13.0, "iv": 0.4251, "open_interest": 34.0, "volume": 1.0, "delta": 0.7487, "gamma": 0.0012, "vega": 2.0033, "theta": -0.0835, "rho": 3.2035, "theo": 156.8645, "change": 31.825, "open": 161.0, "high": 161.0, "low": 161.0, "tick": "up", "last_trade_price": 161.0, "last_trade_time": "2026-08-03T12:25:54", "percent_change": 24.6371, "prev_day_close": 129.174999237061}, {"option": "META270917P00510000", "bid": 52.5, "bid_size": 8.0, "ask": 53.7, "ask_size": 13.0, "iv": 0.4236, "open_interest": 343.0, "volume": 1.0, "delta": -0.2648, "gamma": 0.0013, "vega": 2.0319, "theta": -0.1034, "rho": -1.8717, "theo": 52.978, "change": -9.925, "open": 53.5, "high": 53.5, "low": 53.5, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-08-03T10:42:02", "percent_change": -15.6484, "prev_day_close": 63.4249992370606}, {"option": "META270917C00520000", "bid": 149.15, "bid_size": 20.0, "ask": 154.7, "ask_size": 36.0, "iv": 0.4256, "open_interest": 72.0, "volume": 18.0, "delta": 0.7348, "gamma": 0.0012, "vega": 2.0584, "theta": -0.087, "rho": 3.1748, "theo": 151.2357, "change": 27.31, "open": 145.0, "high": 153.75, "low": 145.0, "tick": "up", "last_trade_price": 151.61, "last_trade_time": "2026-08-03T14:23:38", "percent_change": 21.971, "prev_day_close": 124.299999237061}, {"option": "META270917P00520000", "bid": 56.2, "bid_size": 25.0, "ask": 57.65, "ask_size": 17.0, "iv": 0.4219, "open_interest": 268.0, "volume": 1.0, "delta": -0.2797, "gamma": 0.0013, "vega": 2.0872, "theta": -0.1061, "rho": -1.9602, "theo": 57.0054, "change": -12.2, "open": 55.95, "high": 55.95, "low": 55.95, "tick": "down", "last_trade_price": 55.95, "last_trade_time": "2026-08-03T11:59:03", "percent_change": -17.9017, "prev_day_close": 68.1500015258789}, {"option": "META270917C00530000", "bid": 142.7, "bid_size": 36.0, "ask": 148.5, "ask_size": 36.0, "iv": 0.4207, "open_interest": 137.0, "volume": 11.0, "delta": 0.7208, "gamma": 0.0013, "vega": 2.111, "theta": -0.0902, "rho": 3.1416, "theo": 145.7724, "change": 28.85, "open": 147.0, "high": 150.35, "low": 141.7, "tick": "down", "last_trade_price": 148.0, "last_trade_time": "2026-08-03T13:30:52", "percent_change": 24.2132, "prev_day_close": 119.149997711182}, {"option": "META270917P00530000", "bid": 61.0, "bid_size": 1.0, "ask": 61.95, "ask_size": 27.0, "iv": 0.4229, "open_interest": 139.0, "volume": 5.0, "delta": -0.2946, "gamma": 0.0014, "vega": 2.1383, "theta": -0.1086, "rho": -2.0634, "theo": 61.1876, "change": -10.575, "open": 67.0, "high": 67.0, "low": 60.38, "tick": "up", "last_trade_price": 61.9, "last_trade_time": "2026-08-03T10:42:02", "percent_change": -14.5912, "prev_day_close": 72.4750022888184}, {"option": "META270917C00540000", "bid": 137.35, "bid_size": 27.0, "ask": 144.65, "ask_size": 27.0, "iv": 0.4234, "open_interest": 124.0, "volume": 8.0, "delta": 0.7066, "gamma": 0.0013, "vega": 2.1601, "theta": -0.0933, "rho": 3.1059, "theo": 140.4751, "change": 26.28, "open": 121.6, "high": 143.05, "low": 121.6, "tick": "down", "last_trade_price": 140.78, "last_trade_time": "2026-08-03T13:40:34", "percent_change": 22.952, "prev_day_close": 114.5}, {"option": "META270917P00540000", "bid": 64.75, "bid_size": 27.0, "ask": 66.65, "ask_size": 27.0, "iv": 0.4216, "open_interest": 516.0, "volume": 10.0, "delta": -0.3098, "gamma": 0.0014, "vega": 2.1836, "theta": -0.1109, "rho": -2.1652, "theo": 65.5601, "change": -13.075, "open": 69.15, "high": 69.15, "low": 64.85, "tick": "no_change", "last_trade_price": 64.9, "last_trade_time": "2026-08-03T12:47:32", "percent_change": -16.7682, "prev_day_close": 77.9749984741211}, {"option": "META270917C00550000", "bid": 132.25, "bid_size": 118.0, "ask": 138.8, "ask_size": 67.0, "iv": 0.4212, "open_interest": 228.0, "volume": 21.0, "delta": 0.6923, "gamma": 0.0013, "vega": 2.2055, "theta": -0.0962, "rho": 3.0694, "theo": 135.3408, "change": 26.755, "open": 118.67, "high": 140.1, "low": 118.67, "tick": "up", "last_trade_price": 136.23, "last_trade_time": "2026-08-03T13:57:06", "percent_change": 24.4394, "prev_day_close": 109.475002288818}, {"option": "META270917P00550000", "bid": 69.3, "bid_size": 27.0, "ask": 70.9, "ask_size": 27.0, "iv": 0.4203, "open_interest": 433.0, "volume": 29.0, "delta": -0.3252, "gamma": 0.0014, "vega": 2.2282, "theta": -0.1132, "rho": -2.2454, "theo": 70.1113, "change": -13.65, "open": 76.31, "high": 76.31, "low": 69.35, "tick": "no_change", "last_trade_price": 69.5, "last_trade_time": "2026-08-03T12:47:32", "percent_change": -16.4161, "prev_day_close": 83.1500015258789}, {"option": "META270917C00560000", "bid": 128.2, "bid_size": 56.0, "ask": 134.55, "ask_size": 63.0, "iv": 0.4243, "open_interest": 89.0, "volume": 8.0, "delta": 0.678, "gamma": 0.0014, "vega": 2.2475, "theta": -0.0989, "rho": 3.0309, "theo": 130.3662, "change": 26.66, "open": 114.85, "high": 132.66, "low": 114.85, "tick": "up", "last_trade_price": 132.66, "last_trade_time": "2026-08-03T14:45:30", "percent_change": 25.1509, "prev_day_close": 106.0}, {"option": "META270917P00560000", "bid": 73.55, "bid_size": 36.0, "ask": 75.6, "ask_size": 13.0, "iv": 0.4187, "open_interest": 104.0, "volume": 4.0, "delta": -0.3408, "gamma": 0.0015, "vega": 2.2666, "theta": -0.1152, "rho": -2.3325, "theo": 74.8413, "change": -13.38, "open": 80.66, "high": 80.66, "low": 74.92, "tick": "down", "last_trade_price": 74.92, "last_trade_time": "2026-08-03T10:03:33", "percent_change": -15.1529, "prev_day_close": 88.2999992370606}, {"option": "META270917C00570000", "bid": 122.4, "bid_size": 50.0, "ask": 128.75, "ask_size": 45.0, "iv": 0.4195, "open_interest": 113.0, "volume": 5.0, "delta": 0.6636, "gamma": 0.0014, "vega": 2.2865, "theta": -0.1014, "rho": 2.9888, "theo": 125.551, "change": 22.605, "open": 112.41, "high": 125.25, "low": 112.41, "tick": "up", "last_trade_price": 124.33, "last_trade_time": "2026-08-03T10:26:35", "percent_change": 22.2217, "prev_day_close": 101.724998474121}, {"option": "META270917P00570000", "bid": 78.5, "bid_size": 36.0, "ask": 80.6, "ask_size": 7.0, "iv": 0.4184, "open_interest": 78.0, "volume": 4.0, "delta": -0.3565, "gamma": 0.0015, "vega": 2.3032, "theta": -0.117, "rho": -2.4288, "theo": 79.7799, "change": -14.7, "open": 80.85, "high": 80.85, "low": 78.55, "tick": "up", "last_trade_price": 78.95, "last_trade_time": "2026-08-03T12:22:07", "percent_change": -15.6967, "prev_day_close": 93.6499977111816}, {"option": "META270917C00580000", "bid": 120.0, "bid_size": 1.0, "ask": 123.3, "ask_size": 98.0, "iv": 0.4222, "open_interest": 99.0, "volume": 23.0, "delta": 0.6493, "gamma": 0.0014, "vega": 2.3221, "theta": -0.1037, "rho": 2.9439, "theo": 120.8954, "change": 24.35, "open": 118.95, "high": 124.0, "low": 118.95, "tick": "up", "last_trade_price": 122.05, "last_trade_time": "2026-08-03T14:50:24", "percent_change": 24.9232, "prev_day_close": 97.6999969482422}, {"option": "META270917P00580000", "bid": 83.45, "bid_size": 19.0, "ask": 85.85, "ask_size": 18.0, "iv": 0.4182, "open_interest": 144.0, "volume": 3.0, "delta": -0.372, "gamma": 0.0015, "vega": 2.3353, "theta": -0.1187, "rho": -2.5286, "theo": 84.8189, "change": -16.22, "open": 86.36, "high": 86.37, "low": 83.13, "tick": "down", "last_trade_price": 83.13, "last_trade_time": "2026-08-03T11:22:43", "percent_change": -16.3261, "prev_day_close": 99.3500022888184}, {"option": "META270917C00590000", "bid": 113.35, "bid_size": 26.0, "ask": 120.35, "ask_size": 22.0, "iv": 0.4205, "open_interest": 112.0, "volume": 16.0, "delta": 0.6349, "gamma": 0.0014, "vega": 2.354, "theta": -0.1058, "rho": 2.8986, "theo": 116.3966, "change": 24.9, "open": 107.59, "high": 120.2, "low": 107.59, "tick": "up", "last_trade_price": 118.5, "last_trade_time": "2026-08-03T15:37:43", "percent_change": 26.6026, "prev_day_close": 93.5999984741211}, {"option": "META270917P00590000", "bid": 89.05, "bid_size": 18.0, "ask": 90.95, "ask_size": 5.0, "iv": 0.4184, "open_interest": 170.0, "volume": 35.0, "delta": -0.3877, "gamma": 0.0016, "vega": 2.3612, "theta": -0.1202, "rho": -2.592, "theo": 90.0493, "change": -16.65, "open": 94.61, "high": 94.61, "low": 89.1, "tick": "down", "last_trade_price": 89.1, "last_trade_time": "2026-08-03T15:04:50", "percent_change": -15.7447, "prev_day_close": 105.75}, {"option": "META270917C00600000", "bid": 110.1, "bid_size": 9.0, "ask": 114.7, "ask_size": 11.0, "iv": 0.4198, "open_interest": 1624.0, "volume": 50.0, "delta": 0.6206, "gamma": 0.0015, "vega": 2.3824, "theta": -0.1078, "rho": 2.8532, "theo": 112.0497, "change": 23.15, "open": 98.0, "high": 114.55, "low": 98.0, "tick": "down", "last_trade_price": 112.5, "last_trade_time": "2026-08-03T15:53:32", "percent_change": 25.9093, "prev_day_close": 89.3499984741211}, {"option": "META270917P00600000", "bid": 94.45, "bid_size": 72.0, "ask": 96.35, "ask_size": 17.0, "iv": 0.418, "open_interest": 249.0, "volume": 7.0, "delta": -0.4035, "gamma": 0.0016, "vega": 2.3842, "theta": -0.1216, "rho": -2.6672, "theo": 95.4646, "change": -16.495, "open": 95.22, "high": 96.34, "low": 94.38, "tick": "up", "last_trade_price": 95.43, "last_trade_time": "2026-08-03T14:11:31", "percent_change": -14.7375, "prev_day_close": 111.924999237061}, {"option": "META270917C00610000", "bid": 106.2, "bid_size": 45.0, "ask": 110.3, "ask_size": 38.0, "iv": 0.4197, "open_interest": 227.0, "volume": 72.0, "delta": 0.6063, "gamma": 0.0015, "vega": 2.4074, "theta": -0.1095, "rho": 2.806, "theo": 107.8514, "change": 24.275, "open": 105.2, "high": 110.0, "low": 104.95, "tick": "no_change", "last_trade_price": 110.0, "last_trade_time": "2026-08-03T15:44:33", "percent_change": 28.3173, "prev_day_close": 85.7249984741211}, {"option": "META270917P00610000", "bid": 100.0, "bid_size": 34.0, "ask": 101.95, "ask_size": 34.0, "iv": 0.4178, "open_interest": 268.0, "volume": 5.0, "delta": -0.4192, "gamma": 0.0016, "vega": 2.4035, "theta": -0.1227, "rho": -2.7534, "theo": 101.0429, "change": -17.625, "open": 105.29, "high": 105.29, "low": 99.94, "tick": "up", "last_trade_price": 100.5, "last_trade_time": "2026-08-03T15:25:38", "percent_change": -14.9206, "prev_day_close": 118.125}, {"option": "META270917C00620000", "bid": 102.4, "bid_size": 25.0, "ask": 105.95, "ask_size": 42.0, "iv": 0.4194, "open_interest": 310.0, "volume": 22.0, "delta": 0.5921, "gamma": 0.0015, "vega": 2.4291, "theta": -0.1111, "rho": 2.7561, "theo": 103.8006, "change": 23.525, "open": 86.25, "high": 106.0, "low": 86.25, "tick": "up", "last_trade_price": 105.8, "last_trade_time": "2026-08-03T12:54:51", "percent_change": 28.5931, "prev_day_close": 82.2749977111816}, {"option": "META270917P00620000", "bid": 105.7, "bid_size": 19.0, "ask": 107.7, "ask_size": 19.0, "iv": 0.4173, "open_interest": 255.0, "volume": 84.0, "delta": -0.4351, "gamma": 0.0016, "vega": 2.4201, "theta": -0.1237, "rho": -2.8451, "theo": 106.8227, "change": -17.875, "open": 116.1, "high": 116.1, "low": 105.0, "tick": "up", "last_trade_price": 106.4, "last_trade_time": "2026-08-03T13:57:25", "percent_change": -14.3834, "prev_day_close": 124.275001525879}, {"option": "META270917C00630000", "bid": 98.35, "bid_size": 48.0, "ask": 102.2, "ask_size": 45.0, "iv": 0.4192, "open_interest": 91.0, "volume": 84.0, "delta": 0.578, "gamma": 0.0015, "vega": 2.4474, "theta": -0.1125, "rho": 2.7049, "theo": 99.8956, "change": 22.6, "open": 94.0, "high": 103.06, "low": 93.75, "tick": "down", "last_trade_price": 102.0, "last_trade_time": "2026-08-03T13:24:22", "percent_change": 28.4635, "prev_day_close": 79.4000015258789}, {"option": "META270917P00630000", "bid": 111.05, "bid_size": 26.0, "ask": 113.9, "ask_size": 12.0, "iv": 0.4168, "open_interest": 131.0, "volume": 18.0, "delta": -0.4505, "gamma": 0.0017, "vega": 2.4344, "theta": -0.1245, "rho": -2.9316, "theo": 112.6703, "change": -19.325, "open": 109.73, "high": 111.45, "low": 109.72, "tick": "down", "last_trade_price": 111.4, "last_trade_time": "2026-08-03T12:47:52", "percent_change": -14.7829, "prev_day_close": 130.724998474121}, {"option": "META270917C00640000", "bid": 95.35, "bid_size": 21.0, "ask": 97.6, "ask_size": 47.0, "iv": 0.4189, "open_interest": 270.0, "volume": 25.0, "delta": 0.5641, "gamma": 0.0015, "vega": 2.4626, "theta": -0.1137, "rho": 2.6544, "theo": 96.1322, "change": 16.435, "open": 90.0, "high": 92.21, "low": 90.0, "tick": "up", "last_trade_price": 92.21, "last_trade_time": "2026-08-03T10:53:20", "percent_change": 21.6892, "prev_day_close": 75.7750015258789}, {"option": "META270917P00640000", "bid": 117.5, "bid_size": 41.0, "ask": 119.65, "ask_size": 9.0, "iv": 0.4169, "open_interest": 378.0, "volume": 0.0, "delta": -0.4661, "gamma": 0.0017, "vega": 2.4362, "theta": -0.1252, "rho": -2.9576, "theo": 118.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.48, "last_trade_time": "2026-07-22T10:47:38", "percent_change": 0.0, "prev_day_close": 137.549995422363}, {"option": "META270917C00650000", "bid": 91.65, "bid_size": 14.0, "ask": 93.55, "ask_size": 25.0, "iv": 0.4178, "open_interest": 268.0, "volume": 50.0, "delta": 0.5503, "gamma": 0.0015, "vega": 2.4747, "theta": -0.1147, "rho": 2.6043, "theo": 92.505, "change": 20.305, "open": 83.5, "high": 96.2, "low": 83.5, "tick": "down", "last_trade_price": 92.98, "last_trade_time": "2026-08-03T15:57:03", "percent_change": 27.9395, "prev_day_close": 72.6749992370606}, {"option": "META270917P00650000", "bid": 123.2, "bid_size": 48.0, "ask": 126.1, "ask_size": 12.0, "iv": 0.4163, "open_interest": 182.0, "volume": 1.0, "delta": -0.4817, "gamma": 0.0017, "vega": 2.4383, "theta": -0.1258, "rho": -3.0282, "theo": 124.9278, "change": -18.175, "open": 126.0, "high": 126.0, "low": 126.0, "tick": "down", "last_trade_price": 126.0, "last_trade_time": "2026-08-03T10:38:22", "percent_change": -12.6062, "prev_day_close": 144.175003051758}, {"option": "META270917C00660000", "bid": 88.0, "bid_size": 32.0, "ask": 90.45, "ask_size": 43.0, "iv": 0.4182, "open_interest": 111.0, "volume": 59.0, "delta": 0.5366, "gamma": 0.0015, "vega": 2.4837, "theta": -0.1156, "rho": 2.5532, "theo": 89.01, "change": 22.335, "open": 89.0, "high": 92.61, "low": 89.0, "tick": "down", "last_trade_price": 91.86, "last_trade_time": "2026-08-03T12:52:17", "percent_change": 32.1251, "prev_day_close": 69.5249977111816}, {"option": "META270917P00660000", "bid": 129.55, "bid_size": 27.0, "ask": 132.6, "ask_size": 13.0, "iv": 0.4165, "open_interest": 104.0, "volume": 0.0, "delta": -0.4971, "gamma": 0.0017, "vega": 2.4392, "theta": -0.1261, "rho": -3.0991, "theo": 131.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.62, "last_trade_time": "2026-07-30T13:30:13", "percent_change": 0.0, "prev_day_close": 151.349998474121}, {"option": "META270917C00670000", "bid": 84.65, "bid_size": 36.0, "ask": 87.05, "ask_size": 36.0, "iv": 0.4182, "open_interest": 102.0, "volume": 4.0, "delta": 0.5232, "gamma": 0.0015, "vega": 2.4896, "theta": -0.1163, "rho": 2.5005, "theo": 85.6452, "change": 20.095, "open": 87.0, "high": 87.42, "low": 81.54, "tick": "up", "last_trade_price": 87.42, "last_trade_time": "2026-08-03T14:55:50", "percent_change": 29.8478, "prev_day_close": 67.3250007629394}, {"option": "META270917P00670000", "bid": 135.95, "bid_size": 15.0, "ask": 139.1, "ask_size": 14.0, "iv": 0.4162, "open_interest": 61.0, "volume": 9.0, "delta": -0.5123, "gamma": 0.0017, "vega": 2.4366, "theta": -0.1263, "rho": -3.1674, "theo": 137.789, "change": -21.05, "open": 151.3, "high": 151.3, "low": 136.8, "tick": "down", "last_trade_price": 136.8, "last_trade_time": "2026-08-03T11:11:13", "percent_change": -13.3354, "prev_day_close": 157.849998474121}, {"option": "META270917C00680000", "bid": 80.25, "bid_size": 50.0, "ask": 83.35, "ask_size": 29.0, "iv": 0.4179, "open_interest": 276.0, "volume": 28.0, "delta": 0.5099, "gamma": 0.0015, "vega": 2.4926, "theta": -0.1168, "rho": 2.447, "theo": 82.4084, "change": 19.085, "open": 74.44, "high": 85.74, "low": 74.44, "tick": "down", "last_trade_price": 83.41, "last_trade_time": "2026-08-03T15:48:00", "percent_change": 29.6696, "prev_day_close": 64.3250007629394}, {"option": "META270917P00680000", "bid": 142.55, "bid_size": 24.0, "ask": 145.75, "ask_size": 9.0, "iv": 0.4162, "open_interest": 72.0, "volume": 0.0, "delta": -0.5274, "gamma": 0.0017, "vega": 2.435, "theta": -0.1264, "rho": -3.2386, "theo": 144.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.77, "last_trade_time": "2026-07-17T15:01:38", "percent_change": 0.0, "prev_day_close": 165.125}, {"option": "META270917C00690000", "bid": 78.55, "bid_size": 12.0, "ask": 80.25, "ask_size": 8.0, "iv": 0.4178, "open_interest": 284.0, "volume": 0.0, "delta": 0.4968, "gamma": 0.0015, "vega": 2.493, "theta": -0.1172, "rho": 2.3945, "theo": 79.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-07-31T14:27:33", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "META270917P00690000", "bid": 149.25, "bid_size": 68.0, "ask": 152.6, "ask_size": 6.0, "iv": 0.4163, "open_interest": 154.0, "volume": 1.0, "delta": -0.5424, "gamma": 0.0018, "vega": 2.4176, "theta": -0.1264, "rho": -3.2361, "theo": 151.1921, "change": -23.15, "open": 150.2, "high": 150.2, "low": 150.2, "tick": "up", "last_trade_price": 150.2, "last_trade_time": "2026-08-03T15:23:36", "percent_change": -13.3545, "prev_day_close": 173.349998474121}, {"option": "META270917C00700000", "bid": 75.6, "bid_size": 23.0, "ask": 77.2, "ask_size": 28.0, "iv": 0.4178, "open_interest": 1057.0, "volume": 107.0, "delta": 0.4839, "gamma": 0.0015, "vega": 2.4911, "theta": -0.1175, "rho": 2.3433, "theo": 76.3006, "change": 19.175, "open": 64.68, "high": 80.0, "low": 64.68, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-08-03T15:38:03", "percent_change": 32.5967, "prev_day_close": 58.8250007629394}, {"option": "META270917P00700000", "bid": 156.55, "bid_size": 40.0, "ask": 159.6, "ask_size": 27.0, "iv": 0.4173, "open_interest": 220.0, "volume": 7.0, "delta": -0.5573, "gamma": 0.0018, "vega": 2.3972, "theta": -0.1262, "rho": -3.2784, "theo": 158.1216, "change": -22.8, "open": 156.63, "high": 157.05, "low": 156.63, "tick": "no_change", "last_trade_price": 157.05, "last_trade_time": "2026-08-03T15:23:36", "percent_change": -12.6772, "prev_day_close": 179.849998474121}, {"option": "META270917C00710000", "bid": 72.75, "bid_size": 5.0, "ask": 74.3, "ask_size": 6.0, "iv": 0.418, "open_interest": 667.0, "volume": 0.0, "delta": 0.4712, "gamma": 0.0015, "vega": 2.4868, "theta": -0.1176, "rho": 2.2923, "theo": 73.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-07-31T15:00:55", "percent_change": 0.0, "prev_day_close": 56.9750003814697}, {"option": "META270917P00710000", "bid": 162.45, "bid_size": 18.0, "ask": 167.05, "ask_size": 25.0, "iv": 0.4158, "open_interest": 61.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0018, "vega": 2.384, "theta": -0.1258, "rho": -3.3469, "theo": 165.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.96, "last_trade_time": "2026-07-27T11:05:30", "percent_change": 0.0, "prev_day_close": 187.974998474121}, {"option": "META270917C00720000", "bid": 69.95, "bid_size": 19.0, "ask": 71.55, "ask_size": 27.0, "iv": 0.4181, "open_interest": 980.0, "volume": 2.0, "delta": 0.4588, "gamma": 0.0015, "vega": 2.48, "theta": -0.1176, "rho": 2.2405, "theo": 70.6498, "change": 16.325, "open": 71.0, "high": 71.0, "low": 71.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-08-03T13:44:52", "percent_change": 29.8582, "prev_day_close": 54.6750011444092}, {"option": "META270917P00720000", "bid": 169.15, "bid_size": 28.0, "ask": 174.6, "ask_size": 27.0, "iv": 0.4156, "open_interest": 99.0, "volume": 2.0, "delta": -0.5864, "gamma": 0.0018, "vega": 2.3631, "theta": -0.1252, "rho": -3.3636, "theo": 172.3552, "change": -24.725, "open": 171.2, "high": 171.2, "low": 171.05, "tick": "down", "last_trade_price": 171.05, "last_trade_time": "2026-08-03T15:23:36", "percent_change": -12.6293, "prev_day_close": 195.775001525879}, {"option": "META270917C00730000", "bid": 67.35, "bid_size": 12.0, "ask": 69.3, "ask_size": 32.0, "iv": 0.4192, "open_interest": 128.0, "volume": 2.0, "delta": 0.4466, "gamma": 0.0015, "vega": 2.4705, "theta": -0.1175, "rho": 2.188, "theo": 67.9884, "change": 16.275, "open": 56.15, "high": 69.0, "low": 56.15, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-08-03T13:18:39", "percent_change": 30.8677, "prev_day_close": 52.7250003814697}, {"option": "META270917P00730000", "bid": 176.9, "bid_size": 50.0, "ask": 181.9, "ask_size": 37.0, "iv": 0.4167, "open_interest": 117.0, "volume": 6.0, "delta": -0.6007, "gamma": 0.0018, "vega": 2.339, "theta": -0.1248, "rho": -3.4198, "theo": 179.658, "change": -25.075, "open": 178.45, "high": 178.45, "low": 178.35, "tick": "up", "last_trade_price": 178.45, "last_trade_time": "2026-08-03T15:23:36", "percent_change": -12.3204, "prev_day_close": 203.525001525879}, {"option": "META270917C00740000", "bid": 64.75, "bid_size": 31.0, "ask": 66.3, "ask_size": 39.0, "iv": 0.4184, "open_interest": 346.0, "volume": 2.0, "delta": 0.4346, "gamma": 0.0015, "vega": 2.459, "theta": -0.1173, "rho": 2.1361, "theo": 65.4326, "change": 15.675, "open": 56.23, "high": 66.0, "low": 56.23, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-08-03T15:53:50", "percent_change": 31.1475, "prev_day_close": 50.3249988555908}, {"option": "META270917P00740000", "bid": 183.65, "bid_size": 97.0, "ask": 189.65, "ask_size": 13.0, "iv": 0.4162, "open_interest": 40.0, "volume": 23.0, "delta": -0.6148, "gamma": 0.0018, "vega": 2.3198, "theta": -0.1242, "rho": -3.4436, "theo": 187.0647, "change": -25.65, "open": 199.02, "high": 199.02, "low": 185.7, "tick": "down", "last_trade_price": 185.7, "last_trade_time": "2026-08-03T15:23:36", "percent_change": -12.1363, "prev_day_close": 211.349998474121}, {"option": "META270917C00750000", "bid": 62.35, "bid_size": 19.0, "ask": 63.75, "ask_size": 8.0, "iv": 0.4185, "open_interest": 358.0, "volume": 3.0, "delta": 0.4229, "gamma": 0.0015, "vega": 2.4459, "theta": -0.117, "rho": 2.0858, "theo": 62.9778, "change": 15.3, "open": 56.1, "high": 64.1, "low": 56.1, "tick": "down", "last_trade_price": 63.7, "last_trade_time": "2026-08-03T14:07:25", "percent_change": 31.6116, "prev_day_close": 48.3999996185303}, {"option": "META270917P00750000", "bid": 190.9, "bid_size": 9.0, "ask": 197.2, "ask_size": 10.0, "iv": 0.4158, "open_interest": 22.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.0018, "vega": 2.2738, "theta": -0.1235, "rho": -3.3819, "theo": 194.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.75, "last_trade_time": "2026-07-30T09:50:10", "percent_change": 0.0, "prev_day_close": 219.674995422363}, {"option": "META270917C00760000", "bid": 59.9, "bid_size": 17.0, "ask": 61.45, "ask_size": 17.0, "iv": 0.4187, "open_interest": 451.0, "volume": 104.0, "delta": 0.4115, "gamma": 0.0015, "vega": 2.4313, "theta": -0.1165, "rho": 2.0368, "theo": 60.6193, "change": 14.255, "open": 52.3, "high": 62.01, "low": 52.3, "tick": "down", "last_trade_price": 60.73, "last_trade_time": "2026-08-03T14:33:45", "percent_change": 30.6724, "prev_day_close": 46.4750003814697}, {"option": "META270917P00760000", "bid": 198.15, "bid_size": 9.0, "ask": 205.25, "ask_size": 9.0, "iv": 0.4159, "open_interest": 33.0, "volume": 0.0, "delta": -0.6424, "gamma": 0.0018, "vega": 2.2382, "theta": -0.1225, "rho": -3.4126, "theo": 202.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.65, "last_trade_time": "2026-07-31T10:06:47", "percent_change": 0.0, "prev_day_close": 227.75}, {"option": "META270917C00770000", "bid": 57.65, "bid_size": 9.0, "ask": 59.55, "ask_size": 17.0, "iv": 0.4197, "open_interest": 112.0, "volume": 0.0, "delta": 0.4002, "gamma": 0.0015, "vega": 2.4151, "theta": -0.116, "rho": 1.9885, "theo": 58.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-07-31T15:57:23", "percent_change": 0.0, "prev_day_close": 44.875}, {"option": "META270917P00770000", "bid": 205.85, "bid_size": 12.0, "ask": 213.15, "ask_size": 10.0, "iv": 0.4162, "open_interest": 19.0, "volume": 0.0, "delta": -0.6558, "gamma": 0.0018, "vega": 2.2142, "theta": -0.1213, "rho": -3.4654, "theo": 210.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.9, "last_trade_time": "2026-07-16T11:48:45", "percent_change": 0.0, "prev_day_close": 236.400001525879}, {"option": "META270917C00780000", "bid": 55.5, "bid_size": 14.0, "ask": 57.0, "ask_size": 10.0, "iv": 0.4193, "open_interest": 2646.0, "volume": 29.0, "delta": 0.3893, "gamma": 0.0015, "vega": 2.397, "theta": -0.1154, "rho": 1.9399, "theo": 56.1768, "change": 14.4, "open": 58.75, "high": 58.75, "low": 56.3, "tick": "up", "last_trade_price": 57.3, "last_trade_time": "2026-08-03T15:49:34", "percent_change": 33.5664, "prev_day_close": 42.8999996185303}, {"option": "META270917P00780000", "bid": 213.0, "bid_size": 6.0, "ask": 223.0, "ask_size": 6.0, "iv": 0.4165, "open_interest": 18.0, "volume": 0.0, "delta": -0.669, "gamma": 0.0018, "vega": 2.1764, "theta": -0.1201, "rho": -3.4301, "theo": 217.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 188.0, "last_trade_time": "2026-07-14T11:37:54", "percent_change": 0.0, "prev_day_close": 244.475006103516}, {"option": "META270917C00790000", "bid": 53.4, "bid_size": 9.0, "ask": 55.25, "ask_size": 9.0, "iv": 0.4202, "open_interest": 107.0, "volume": 0.0, "delta": 0.3786, "gamma": 0.0014, "vega": 2.377, "theta": -0.1146, "rho": 1.8911, "theo": 54.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-07-31T10:19:10", "percent_change": 0.0, "prev_day_close": 41.4249992370606}, {"option": "META270917P00790000", "bid": 221.65, "bid_size": 6.0, "ask": 229.0, "ask_size": 2.0, "iv": 0.4166, "open_interest": 6.0, "volume": 0.0, "delta": -0.682, "gamma": 0.0018, "vega": 2.1308, "theta": -0.119, "rho": -3.4418, "theo": 225.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.48, "last_trade_time": "2026-07-14T11:37:29", "percent_change": 0.0, "prev_day_close": 253.5}, {"option": "META270917C00800000", "bid": 51.3, "bid_size": 15.0, "ask": 52.85, "ask_size": 7.0, "iv": 0.4195, "open_interest": 1061.0, "volume": 18.0, "delta": 0.3681, "gamma": 0.0014, "vega": 2.3556, "theta": -0.1139, "rho": 1.8431, "theo": 52.0837, "change": 13.375, "open": 45.48, "high": 53.75, "low": 45.48, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-08-03T15:07:50", "percent_change": 33.7539, "prev_day_close": 39.625}, {"option": "META270917P00800000", "bid": 229.0, "bid_size": 5.0, "ask": 239.0, "ask_size": 5.0, "iv": 0.4174, "open_interest": 432.0, "volume": 4.0, "delta": -0.6949, "gamma": 0.0018, "vega": 2.1001, "theta": -0.1179, "rho": -3.4354, "theo": 233.9481, "change": -31.46, "open": 230.27, "high": 230.34, "low": 230.25, "tick": "up", "last_trade_price": 230.34, "last_trade_time": "2026-08-03T12:52:20", "percent_change": -12.0168, "prev_day_close": 261.799987792969}, {"option": "META270917C00810000", "bid": 49.5, "bid_size": 10.0, "ask": 50.9, "ask_size": 5.0, "iv": 0.42, "open_interest": 346.0, "volume": 0.0, "delta": 0.3579, "gamma": 0.0014, "vega": 2.3332, "theta": -0.113, "rho": 1.7967, "theo": 50.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.88, "last_trade_time": "2026-07-30T12:57:24", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "META270917P00810000", "bid": 237.85, "bid_size": 9.0, "ask": 245.85, "ask_size": 10.0, "iv": 0.4185, "open_interest": 2.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.0018, "vega": 2.0435, "theta": -0.1168, "rho": -3.3528, "theo": 242.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.88, "last_trade_time": "2026-07-10T12:45:24", "percent_change": 0.0, "prev_day_close": 270.0}, {"option": "META270917C00820000", "bid": 47.6, "bid_size": 27.0, "ask": 49.4, "ask_size": 18.0, "iv": 0.421, "open_interest": 78.0, "volume": 1.0, "delta": 0.348, "gamma": 0.0014, "vega": 2.3102, "theta": -0.1121, "rho": 1.7519, "theo": 48.3145, "change": 12.825, "open": 49.55, "high": 49.55, "low": 49.55, "tick": "up", "last_trade_price": 49.55, "last_trade_time": "2026-08-03T15:31:17", "percent_change": 34.9217, "prev_day_close": 36.7250003814697}, {"option": "META270917P00820000", "bid": 245.0, "bid_size": 4.0, "ask": 253.4, "ask_size": 9.0, "iv": 0.417, "open_interest": 11.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0018, "vega": 1.9834, "theta": -0.1154, "rho": -3.3464, "theo": 250.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.75, "last_trade_time": "2026-07-13T10:17:10", "percent_change": 0.0, "prev_day_close": 278.899993896484}, {"option": "META270917C00830000", "bid": 45.85, "bid_size": 20.0, "ask": 47.5, "ask_size": 9.0, "iv": 0.4211, "open_interest": 42.0, "volume": 0.0, "delta": 0.3383, "gamma": 0.0014, "vega": 2.2865, "theta": -0.1111, "rho": 1.7082, "theo": 46.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-07-30T11:19:14", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "META270917P00830000", "bid": 254.5, "bid_size": 6.0, "ask": 261.75, "ask_size": 7.0, "iv": 0.4172, "open_interest": 3.0, "volume": 0.0, "delta": -0.7321, "gamma": 0.0017, "vega": 1.9436, "theta": -0.1137, "rho": -3.3722, "theo": 258.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.19, "last_trade_time": "2026-07-20T15:11:25", "percent_change": 0.0, "prev_day_close": 287.699996948242}, {"option": "META270917C00840000", "bid": 44.15, "bid_size": 22.0, "ask": 45.9, "ask_size": 36.0, "iv": 0.4217, "open_interest": 98.0, "volume": 1.0, "delta": 0.3288, "gamma": 0.0014, "vega": 2.2617, "theta": -0.1101, "rho": 1.665, "theo": 44.84, "change": 9.775, "open": 43.95, "high": 43.95, "low": 43.95, "tick": "up", "last_trade_price": 43.95, "last_trade_time": "2026-08-03T09:47:46", "percent_change": 28.6028, "prev_day_close": 34.1749992370606}, {"option": "META270917P00840000", "bid": 262.9, "bid_size": 9.0, "ask": 272.0, "ask_size": 6.0, "iv": 0.4183, "open_interest": 4.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.0017, "vega": 1.9094, "theta": -0.1122, "rho": -3.3442, "theo": 267.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.95, "last_trade_time": "2026-07-13T14:38:17", "percent_change": 0.0, "prev_day_close": 297.125}, {"option": "META270917C00850000", "bid": 42.5, "bid_size": 18.0, "ask": 44.2, "ask_size": 19.0, "iv": 0.4219, "open_interest": 71.0, "volume": 1.0, "delta": 0.3196, "gamma": 0.0014, "vega": 2.2356, "theta": -0.109, "rho": 1.6218, "theo": 43.2068, "change": 7.43, "open": 40.33, "high": 40.33, "low": 40.33, "tick": "up", "last_trade_price": 40.33, "last_trade_time": "2026-08-03T09:44:06", "percent_change": 22.5836, "prev_day_close": 32.8999996185303}, {"option": "META270917P00850000", "bid": 271.0, "bid_size": 6.0, "ask": 278.35, "ask_size": 9.0, "iv": 0.4166, "open_interest": 3.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.0017, "vega": 1.8506, "theta": -0.1108, "rho": -3.2378, "theo": 275.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.01, "last_trade_time": "2026-07-21T13:29:54", "percent_change": 0.0, "prev_day_close": 305.975006103516}, {"option": "META270917C00860000", "bid": 41.0, "bid_size": 7.0, "ask": 42.6, "ask_size": 10.0, "iv": 0.4224, "open_interest": 89.0, "volume": 1.0, "delta": 0.3107, "gamma": 0.0013, "vega": 2.2084, "theta": -0.1079, "rho": 1.579, "theo": 41.6404, "change": 10.4, "open": 41.8, "high": 41.8, "low": 41.8, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-08-03T12:16:29", "percent_change": 33.121, "prev_day_close": 31.3999996185303}, {"option": "META270917P00860000", "bid": 280.0, "bid_size": 6.0, "ask": 289.0, "ask_size": 5.0, "iv": 0.4177, "open_interest": 7.0, "volume": 0.0, "delta": -0.7671, "gamma": 0.0017, "vega": 1.7888, "theta": -0.1092, "rho": -3.2488, "theo": 284.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.28, "last_trade_time": "2026-07-20T15:11:12", "percent_change": 0.0, "prev_day_close": 315.074996948242}, {"option": "META270917C00870000", "bid": 39.7, "bid_size": 15.0, "ask": 40.8, "ask_size": 13.0, "iv": 0.4226, "open_interest": 319.0, "volume": 3.0, "delta": 0.302, "gamma": 0.0013, "vega": 2.1806, "theta": -0.1067, "rho": 1.5373, "theo": 40.1381, "change": 8.12, "open": 40.28, "high": 40.28, "low": 38.37, "tick": "no_change", "last_trade_price": 38.37, "last_trade_time": "2026-08-03T10:39:35", "percent_change": 26.843, "prev_day_close": 30.25}, {"option": "META270917P00870000", "bid": 288.0, "bid_size": 5.0, "ask": 298.0, "ask_size": 5.0, "iv": 0.418, "open_interest": 5.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.0017, "vega": 1.7439, "theta": -0.1075, "rho": -3.1385, "theo": 293.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.55, "last_trade_time": "2026-07-10T12:44:36", "percent_change": 0.0, "prev_day_close": 323.875}, {"option": "META270917C00880000", "bid": 38.2, "bid_size": 8.0, "ask": 39.35, "ask_size": 5.0, "iv": 0.4229, "open_interest": 1678.0, "volume": 0.0, "delta": 0.2935, "gamma": 0.0013, "vega": 2.1526, "theta": -0.1055, "rho": 1.4972, "theo": 38.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-07-30T15:00:19", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "META270917P00880000", "bid": 297.45, "bid_size": 7.0, "ask": 307.0, "ask_size": 5.0, "iv": 0.418, "open_interest": 9.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.0017, "vega": 1.6695, "theta": -0.1061, "rho": -3.0339, "theo": 301.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.13, "last_trade_time": "2026-07-22T15:10:39", "percent_change": 0.0, "prev_day_close": 333.625}, {"option": "META270917C00890000", "bid": 36.6, "bid_size": 11.0, "ask": 38.25, "ask_size": 15.0, "iv": 0.4235, "open_interest": 124.0, "volume": 0.0, "delta": 0.2853, "gamma": 0.0013, "vega": 2.1245, "theta": -0.1043, "rho": 1.4586, "theo": 37.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-07-31T15:13:34", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "META270917P00890000", "bid": 306.3, "bid_size": 5.0, "ask": 314.3, "ask_size": 5.0, "iv": 0.4207, "open_interest": 1.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.0017, "vega": 1.6035, "theta": -0.1046, "rho": -3.0044, "theo": 310.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.25, "last_trade_time": "2026-06-04T14:47:54", "percent_change": 0.0, "prev_day_close": 342.599990844727}, {"option": "META270917C00900000", "bid": 35.5, "bid_size": 19.0, "ask": 36.65, "ask_size": 8.0, "iv": 0.4238, "open_interest": 882.0, "volume": 3.0, "delta": 0.2773, "gamma": 0.0013, "vega": 2.0964, "theta": -0.1031, "rho": 1.4211, "theo": 35.9861, "change": 9.775, "open": 34.6, "high": 36.75, "low": 34.6, "tick": "up", "last_trade_price": 36.75, "last_trade_time": "2026-08-03T15:12:05", "percent_change": 36.2373, "prev_day_close": 26.9750003814697}, {"option": "META270917P00900000", "bid": 315.2, "bid_size": 8.0, "ask": 322.3, "ask_size": 9.0, "iv": 0.418, "open_interest": 8.0, "volume": 2.0, "delta": -0.8112, "gamma": 0.0017, "vega": 1.5581, "theta": -0.1028, "rho": -3.0108, "theo": 319.5686, "change": -34.895, "open": 316.73, "high": 316.98, "low": 316.73, "tick": "up", "last_trade_price": 316.98, "last_trade_time": "2026-08-03T12:22:07", "percent_change": -9.91687, "prev_day_close": 351.875}, {"option": "META270917C00910000", "bid": 34.0, "bid_size": 14.0, "ask": 35.65, "ask_size": 9.0, "iv": 0.4244, "open_interest": 72.0, "volume": 0.0, "delta": 0.2695, "gamma": 0.0012, "vega": 2.0678, "theta": -0.1018, "rho": 1.3843, "theo": 34.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-07-27T15:49:21", "percent_change": 0.0, "prev_day_close": 26.1749992370605}, {"option": "META270917P00910000", "bid": 323.0, "bid_size": 4.0, "ask": 333.0, "ask_size": 6.0, "iv": 0.4184, "open_interest": 1.0, "volume": 1.0, "delta": -0.8215, "gamma": 0.0017, "vega": 1.5208, "theta": -0.1018, "rho": -2.8697, "theo": 328.5344, "change": -19.0, "open": 342.5, "high": 342.5, "low": 342.5, "tick": "down", "last_trade_price": 342.5, "last_trade_time": "2026-08-03T09:37:29", "percent_change": -5.25588, "prev_day_close": 361.5}, {"option": "META270917C00920000", "bid": 33.0, "bid_size": 8.0, "ask": 34.1, "ask_size": 5.0, "iv": 0.4246, "open_interest": 1363.0, "volume": 0.0, "delta": 0.262, "gamma": 0.0012, "vega": 2.0387, "theta": -0.1005, "rho": 1.3478, "theo": 33.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.58, "last_trade_time": "2026-07-30T14:35:57", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "META270917P00920000", "bid": 333.25, "bid_size": 7.0, "ask": 340.45, "ask_size": 6.0, "iv": 0.419, "open_interest": 1.0, "volume": 0.0, "delta": -0.832, "gamma": 0.0017, "vega": 1.4472, "theta": -0.1013, "rho": -2.7461, "theo": 337.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 375.0, "last_trade_time": "2026-07-31T09:53:57", "percent_change": 0.0, "prev_day_close": 370.900009155273}, {"option": "META270917C00930000", "bid": 31.65, "bid_size": 18.0, "ask": 33.2, "ask_size": 12.0, "iv": 0.4254, "open_interest": 166.0, "volume": 0.0, "delta": 0.2546, "gamma": 0.0012, "vega": 2.0089, "theta": -0.0992, "rho": 1.3117, "theo": 32.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.64, "last_trade_time": "2026-07-30T14:04:50", "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "META270917P00930000", "bid": 342.0, "bid_size": 5.0, "ask": 351.0, "ask_size": 2.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.0017, "vega": 1.3702, "theta": -0.0998, "rho": -2.6814, "theo": 346.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 380.074996948242}, {"option": "META270917C00940000", "bid": 30.7, "bid_size": 17.0, "ask": 31.85, "ask_size": 27.0, "iv": 0.4257, "open_interest": 1146.0, "volume": 3.0, "delta": 0.2475, "gamma": 0.0012, "vega": 1.9787, "theta": -0.0979, "rho": 1.2764, "theo": 31.1891, "change": 9.2, "open": 31.9, "high": 32.55, "low": 31.55, "tick": "up", "last_trade_price": 32.55, "last_trade_time": "2026-08-03T12:29:23", "percent_change": 39.4004, "prev_day_close": 23.3500003814697}, {"option": "META270917P00940000", "bid": 351.55, "bid_size": 8.0, "ask": 358.7, "ask_size": 9.0, "iv": 0.4193, "open_interest": 1.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0017, "vega": 1.3199, "theta": -0.0979, "rho": -2.5465, "theo": 355.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 368.75, "last_trade_time": "2026-06-17T14:05:59", "percent_change": 0.0, "prev_day_close": 389.625}, {"option": "META270917C00950000", "bid": 29.45, "bid_size": 30.0, "ask": 31.0, "ask_size": 27.0, "iv": 0.4264, "open_interest": 117.0, "volume": 15.0, "delta": 0.2406, "gamma": 0.0012, "vega": 1.9486, "theta": -0.0966, "rho": 1.2423, "theo": 30.1095, "change": 8.35, "open": 28.54, "high": 31.0, "low": 28.54, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-08-03T13:25:12", "percent_change": 36.8653, "prev_day_close": 22.6499996185303}, {"option": "META270917P00950000", "bid": 360.0, "bid_size": 5.0, "ask": 370.0, "ask_size": 5.0, "iv": 0.4181, "open_interest": 0.0, "volume": 1.0, "delta": -0.8619, "gamma": 0.0017, "vega": 1.2512, "theta": -0.0951, "rho": -2.3625, "theo": 365.1099, "change": -34.3, "open": 364.95, "high": 364.95, "low": 364.95, "tick": "down", "last_trade_price": 364.95, "last_trade_time": "2026-08-03T14:34:06", "percent_change": -8.59111, "prev_day_close": 399.25}, {"option": "META270917C00960000", "bid": 28.4, "bid_size": 9.0, "ask": 29.95, "ask_size": 11.0, "iv": 0.4268, "open_interest": 79.0, "volume": 0.0, "delta": 0.2339, "gamma": 0.0012, "vega": 1.9188, "theta": -0.0952, "rho": 1.2096, "theo": 29.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-07-30T10:32:07", "percent_change": 0.0, "prev_day_close": 21.8249998092651}, {"option": "META270917P00960000", "bid": 370.1, "bid_size": 5.0, "ask": 378.05, "ask_size": 5.0, "iv": 0.423, "open_interest": 1.0, "volume": 1.0, "delta": -0.8719, "gamma": 0.0017, "vega": 1.1521, "theta": -0.0943, "rho": -2.2942, "theo": 374.4325, "change": -35.025, "open": 373.9, "high": 373.9, "low": 373.9, "tick": "up", "last_trade_price": 373.9, "last_trade_time": "2026-08-03T14:34:13", "percent_change": -8.56514, "prev_day_close": 408.925003051758}, {"option": "META270917C00970000", "bid": 27.4, "bid_size": 15.0, "ask": 28.95, "ask_size": 13.0, "iv": 0.4274, "open_interest": 65.0, "volume": 0.0, "delta": 0.2274, "gamma": 0.0011, "vega": 1.8894, "theta": -0.0939, "rho": 1.1782, "theo": 28.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.7, "last_trade_time": "2026-07-15T14:50:23", "percent_change": 0.0, "prev_day_close": 21.1750001907349}, {"option": "META270917P00970000", "bid": 379.45, "bid_size": 9.0, "ask": 387.45, "ask_size": 8.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0017, "vega": 1.0882, "theta": -0.0932, "rho": -2.2552, "theo": 383.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 437.6, "last_trade_time": "2026-07-30T15:31:33", "percent_change": 0.0, "prev_day_close": 418.625}, {"option": "META270917C00980000", "bid": 26.45, "bid_size": 20.0, "ask": 27.95, "ask_size": 13.0, "iv": 0.4278, "open_interest": 154.0, "volume": 0.0, "delta": 0.2211, "gamma": 0.0011, "vega": 1.8603, "theta": -0.0925, "rho": 1.1477, "theo": 27.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.17, "last_trade_time": "2026-07-31T09:46:28", "percent_change": 0.0, "prev_day_close": 20.4750003814697}, {"option": "META270917P00980000", "bid": 388.0, "bid_size": 5.0, "ask": 398.0, "ask_size": 4.0, "iv": 0.4211, "open_interest": 1.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0017, "vega": 1.0513, "theta": -0.0917, "rho": -2.2697, "theo": 393.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 447.45, "last_trade_time": "2026-07-30T15:32:12", "percent_change": 0.0, "prev_day_close": 428.375}, {"option": "META270917C00990000", "bid": 25.55, "bid_size": 24.0, "ask": 26.8, "ask_size": 5.0, "iv": 0.4277, "open_interest": 75.0, "volume": 0.0, "delta": 0.215, "gamma": 0.0011, "vega": 1.8312, "theta": -0.0912, "rho": 1.1179, "theo": 26.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.63, "last_trade_time": "2026-07-30T13:47:58", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "META270917P00990000", "bid": 398.3, "bid_size": 6.0, "ask": 405.85, "ask_size": 5.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0016, "vega": 1.0136, "theta": -0.0894, "rho": -1.9897, "theo": 402.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 438.324996948242}, {"option": "META270917C01000000", "bid": 24.9, "bid_size": 21.0, "ask": 25.95, "ask_size": 17.0, "iv": 0.429, "open_interest": 284.0, "volume": 12.0, "delta": 0.2091, "gamma": 0.0011, "vega": 1.802, "theta": -0.0898, "rho": 1.0885, "theo": 25.3253, "change": 7.105, "open": 20.7, "high": 26.65, "low": 20.7, "tick": "up", "last_trade_price": 26.08, "last_trade_time": "2026-08-03T14:56:20", "percent_change": 37.444, "prev_day_close": 18.9750003814697}, {"option": "META270917P01000000", "bid": 407.85, "bid_size": 5.0, "ask": 415.8, "ask_size": 6.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0016, "vega": 0.9136, "theta": -0.0872, "rho": -1.7928, "theo": 412.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 422.65, "last_trade_time": "2026-06-17T13:00:12", "percent_change": 0.0, "prev_day_close": 448.025009155273}, {"option": "META270917C01010000", "bid": 24.05, "bid_size": 27.0, "ask": 25.1, "ask_size": 27.0, "iv": 0.4296, "open_interest": 893.0, "volume": 2.0, "delta": 0.2033, "gamma": 0.001, "vega": 1.7726, "theta": -0.0885, "rho": 1.0595, "theo": 24.4797, "change": 1.575, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-03T09:30:18", "percent_change": 8.54817, "prev_day_close": 18.4250001907349}, {"option": "META270917P01010000", "bid": 417.4, "bid_size": 5.0, "ask": 425.35, "ask_size": 5.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0016, "vega": 0.813, "theta": -0.0865, "rho": -1.6947, "theo": 421.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 457.900009155273}, {"option": "META270917C01020000", "bid": 23.05, "bid_size": 9.0, "ask": 24.5, "ask_size": 11.0, "iv": 0.4302, "open_interest": 31.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.001, "vega": 1.7432, "theta": -0.0872, "rho": 1.0312, "theo": 23.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.8, "last_trade_time": "2026-07-16T12:20:17", "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "META270917P01020000", "bid": 427.0, "bid_size": 5.0, "ask": 434.55, "ask_size": 6.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0016, "vega": 0.7562, "theta": -0.0853, "rho": -1.6989, "theo": 431.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 467.600006103516}, {"option": "META270917C01030000", "bid": 22.3, "bid_size": 9.0, "ask": 23.7, "ask_size": 9.0, "iv": 0.4308, "open_interest": 115.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.001, "vega": 1.7138, "theta": -0.0858, "rho": 1.0037, "theo": 22.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.64, "last_trade_time": "2026-07-30T10:12:10", "percent_change": 0.0, "prev_day_close": 17.2250003814697}, {"option": "META270917P01030000", "bid": 436.0, "bid_size": 5.0, "ask": 446.0, "ask_size": 5.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0016, "vega": 0.7211, "theta": -0.0833, "rho": -1.3176, "theo": 440.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 477.725006103516}, {"option": "META270917C01040000", "bid": 21.75, "bid_size": 10.0, "ask": 22.9, "ask_size": 14.0, "iv": 0.4318, "open_interest": 20.0, "volume": 0.0, "delta": 0.1871, "gamma": 0.001, "vega": 1.685, "theta": -0.0845, "rho": 0.9773, "theo": 22.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.95, "last_trade_time": "2026-07-15T10:01:29", "percent_change": 0.0, "prev_day_close": 16.6250004768372}, {"option": "META270917P01040000", "bid": 446.35, "bid_size": 5.0, "ask": 453.9, "ask_size": 8.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0016, "vega": 0.6021, "theta": -0.0866, "rho": -0.9747, "theo": 450.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 487.725006103516}, {"option": "META270917C01050000", "bid": 21.05, "bid_size": 12.0, "ask": 22.15, "ask_size": 36.0, "iv": 0.4324, "open_interest": 83.0, "volume": 4.0, "delta": 0.1821, "gamma": 0.001, "vega": 1.6567, "theta": -0.0832, "rho": 0.952, "theo": 21.4233, "change": 5.4, "open": 21.5, "high": 21.5, "low": 21.5, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-08-03T11:35:00", "percent_change": 33.5404, "prev_day_close": 16.1000003814697}, {"option": "META270917P01050000", "bid": 456.15, "bid_size": 6.0, "ask": 463.65, "ask_size": 7.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0015, "vega": 0.462, "theta": -0.0863, "rho": -0.9584, "theo": 460.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 497.725006103516}, {"option": "META270917C01060000", "bid": 20.15, "bid_size": 10.0, "ask": 21.5, "ask_size": 12.0, "iv": 0.4325, "open_interest": 82.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.001, "vega": 1.629, "theta": -0.0819, "rho": 0.9277, "theo": 20.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.65, "last_trade_time": "2026-07-29T11:24:25", "percent_change": 0.0, "prev_day_close": 15.5249996185303}, {"option": "META270917P01060000", "bid": 465.9, "bid_size": 5.0, "ask": 473.85, "ask_size": 5.0, "iv": 0.4207, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0014, "vega": 0.4151, "theta": -0.0859, "rho": -0.946, "theo": 470.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 423.95, "last_trade_time": "2026-03-09T12:38:13", "percent_change": 0.0, "prev_day_close": 507.75}, {"option": "META270917C01070000", "bid": 19.5, "bid_size": 335.0, "ask": 20.8, "ask_size": 20.0, "iv": 0.433, "open_interest": 51.0, "volume": 340.0, "delta": 0.1724, "gamma": 0.0009, "vega": 1.6018, "theta": -0.0806, "rho": 0.9041, "theo": 20.0696, "change": 5.575, "open": 20.75, "high": 21.0, "low": 20.5, "tick": "no_change", "last_trade_price": 20.65, "last_trade_time": "2026-08-03T15:23:16", "percent_change": 36.9818, "prev_day_close": 15.0749998092651}, {"option": "META270917P01070000", "bid": 475.75, "bid_size": 5.0, "ask": 483.55, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0013, "vega": 0.4004, "theta": -0.0853, "rho": -0.9513, "theo": 480.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 517.75}, {"option": "META270917C01080000", "bid": 18.85, "bid_size": 11.0, "ask": 20.15, "ask_size": 17.0, "iv": 0.4336, "open_interest": 72.0, "volume": 0.0, "delta": 0.1678, "gamma": 0.0009, "vega": 1.575, "theta": -0.0794, "rho": 0.8811, "theo": 19.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.93, "last_trade_time": "2026-07-23T09:47:29", "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "META270917P01080000", "bid": 485.0, "bid_size": 2.0, "ask": 495.0, "ask_size": 2.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0012, "vega": 0.3868, "theta": -0.0842, "rho": -0.8105, "theo": 489.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 527.799987792969}, {"option": "META270917C01090000", "bid": 18.45, "bid_size": 56.0, "ask": 19.55, "ask_size": 74.0, "iv": 0.4349, "open_interest": 58.0, "volume": 3.0, "delta": 0.1633, "gamma": 0.0009, "vega": 1.5482, "theta": -0.0781, "rho": 0.8585, "theo": 18.8188, "change": 3.5, "open": 19.17, "high": 19.17, "low": 17.65, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-08-03T10:53:00", "percent_change": 24.735, "prev_day_close": 14.1499996185303}, {"option": "META270917P01090000", "bid": 495.0, "bid_size": 2.0, "ask": 505.0, "ask_size": 2.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0011, "vega": 0.3127, "theta": -0.0837, "rho": 0.0, "theo": 499.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 426.0, "last_trade_time": "2026-04-15T09:49:36", "percent_change": 0.0, "prev_day_close": 537.75}, {"option": "META270917C01100000", "bid": 17.85, "bid_size": 19.0, "ask": 18.95, "ask_size": 27.0, "iv": 0.4355, "open_interest": 52.0, "volume": 1.0, "delta": 0.159, "gamma": 0.0009, "vega": 1.5216, "theta": -0.0769, "rho": 0.8363, "theo": 18.2295, "change": 3.175, "open": 16.9, "high": 16.9, "low": 16.9, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-08-03T09:42:17", "percent_change": 23.133, "prev_day_close": 13.7249999046326}, {"option": "META270917P01100000", "bid": 505.0, "bid_size": 2.0, "ask": 515.0, "ask_size": 2.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.001, "vega": 0.136, "theta": -0.0837, "rho": 0.0, "theo": 509.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 428.5, "last_trade_time": "2026-04-16T09:48:08", "percent_change": 0.0, "prev_day_close": 547.75}, {"option": "META270917C01110000", "bid": 17.4, "bid_size": 9.0, "ask": 18.35, "ask_size": 18.0, "iv": 0.4364, "open_interest": 18.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0009, "vega": 1.4951, "theta": -0.0756, "rho": 0.8146, "theo": 17.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-07-30T10:23:53", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "META270917P01110000", "bid": 515.0, "bid_size": 2.0, "ask": 525.0, "ask_size": 2.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0008, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 519.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 429.44, "last_trade_time": "2026-04-17T09:48:41", "percent_change": 0.0, "prev_day_close": 557.75}, {"option": "META270917C01120000", "bid": 16.75, "bid_size": 10.0, "ask": 17.8, "ask_size": 10.0, "iv": 0.4367, "open_interest": 30.0, "volume": 0.0, "delta": 0.1508, "gamma": 0.0008, "vega": 1.4688, "theta": -0.0744, "rho": 0.7935, "theo": 17.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.66, "last_trade_time": "2026-07-29T11:26:42", "percent_change": 0.0, "prev_day_close": 12.8250002861023}, {"option": "META270917P01120000", "bid": 525.0, "bid_size": 2.0, "ask": 535.0, "ask_size": 2.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0006, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 529.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 503.5, "last_trade_time": "2026-04-30T14:34:49", "percent_change": 0.0, "prev_day_close": 567.75}, {"option": "META270917C01130000", "bid": 16.3, "bid_size": 6.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.4377, "open_interest": 44.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.0008, "vega": 1.4429, "theta": -0.0732, "rho": 0.7731, "theo": 16.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.92, "last_trade_time": "2026-07-24T12:09:54", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "META270917P01130000", "bid": 535.0, "bid_size": 2.0, "ask": 545.0, "ask_size": 2.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0005, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 539.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 474.56, "last_trade_time": "2026-07-10T09:30:53", "percent_change": 0.0, "prev_day_close": 577.75}, {"option": "META270917C01140000", "bid": 15.45, "bid_size": 25.0, "ask": 16.75, "ask_size": 19.0, "iv": 0.437, "open_interest": 6.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0008, "vega": 1.4175, "theta": -0.072, "rho": 0.7535, "theo": 16.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.18, "last_trade_time": "2026-05-22T10:19:47", "percent_change": 0.0, "prev_day_close": 12.0750002861023}, {"option": "META270917P01140000", "bid": 545.0, "bid_size": 2.0, "ask": 555.0, "ask_size": 2.0, "iv": 0.4657, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0004, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 549.825, "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": 587.774993896484}, {"option": "META270917C01150000", "bid": 15.25, "bid_size": 23.0, "ask": 16.3, "ask_size": 14.0, "iv": 0.4388, "open_interest": 21.0, "volume": 1.0, "delta": 0.1393, "gamma": 0.0008, "vega": 1.3928, "theta": -0.0709, "rho": 0.7348, "theo": 15.61, "change": 4.575, "open": 16.3, "high": 16.3, "low": 16.3, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-08-03T12:56:17", "percent_change": 39.0192, "prev_day_close": 11.7249999046326}, {"option": "META270917P01150000", "bid": 555.0, "bid_size": 5.0, "ask": 565.0, "ask_size": 5.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0003, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 559.825, "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": 597.75}, {"option": "META270917C01160000", "bid": 14.8, "bid_size": 15.0, "ask": 15.8, "ask_size": 12.0, "iv": 0.4394, "open_interest": 14.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0008, "vega": 1.3687, "theta": -0.0698, "rho": 0.7167, "theo": 15.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-07-20T12:32:21", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "META270917P01160000", "bid": 565.0, "bid_size": 2.0, "ask": 575.0, "ask_size": 2.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0002, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 569.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 561.22, "last_trade_time": "2026-07-24T14:54:42", "percent_change": 0.0, "prev_day_close": 607.799987792969}, {"option": "META270917C01170000", "bid": 14.3, "bid_size": 17.0, "ask": 15.35, "ask_size": 20.0, "iv": 0.4399, "open_interest": 13.0, "volume": 0.0, "delta": 0.1323, "gamma": 0.0008, "vega": 1.3452, "theta": -0.0686, "rho": 0.6992, "theo": 14.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-07-31T13:59:13", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "META270917P01170000", "bid": 575.0, "bid_size": 2.0, "ask": 585.0, "ask_size": 2.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0002, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 579.825, "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": 617.824981689453}, {"option": "META270917C01180000", "bid": 13.7, "bid_size": 9.0, "ask": 14.9, "ask_size": 9.0, "iv": 0.4399, "open_interest": 108.0, "volume": 0.0, "delta": 0.1289, "gamma": 0.0008, "vega": 1.3222, "theta": -0.0675, "rho": 0.6822, "theo": 14.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.61, "last_trade_time": "2026-07-29T11:22:37", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "META270917P01180000", "bid": 585.0, "bid_size": 2.0, "ask": 595.0, "ask_size": 2.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0001, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 589.825, "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": 627.924987792969}, {"option": "META270917C01190000", "bid": 13.45, "bid_size": 14.0, "ask": 14.45, "ask_size": 24.0, "iv": 0.4411, "open_interest": 26.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0008, "vega": 1.2995, "theta": -0.0664, "rho": 0.6656, "theo": 13.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.05, "last_trade_time": "2026-07-24T10:40:53", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "META270917P01190000", "bid": 595.0, "bid_size": 2.0, "ask": 605.0, "ask_size": 2.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 599.825, "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": 637.75}, {"option": "META270917C01200000", "bid": 12.95, "bid_size": 31.0, "ask": 14.05, "ask_size": 28.0, "iv": 0.4414, "open_interest": 74.0, "volume": 3.0, "delta": 0.1226, "gamma": 0.0007, "vega": 1.277, "theta": -0.0653, "rho": 0.6493, "theo": 13.4496, "change": 3.625, "open": 13.25, "high": 13.9, "low": 13.25, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-08-03T15:35:40", "percent_change": 35.2798, "prev_day_close": 10.2750000953674}, {"option": "META270917P01200000", "bid": 605.0, "bid_size": 2.0, "ask": 615.0, "ask_size": 2.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 609.825, "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": 647.774993896484}, {"option": "META270917C01210000", "bid": 12.65, "bid_size": 25.0, "ask": 13.65, "ask_size": 17.0, "iv": 0.4423, "open_interest": 189.0, "volume": 0.0, "delta": 0.1195, "gamma": 0.0007, "vega": 1.2547, "theta": -0.0643, "rho": 0.6333, "theo": 13.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-07-30T14:31:36", "percent_change": 0.0, "prev_day_close": 9.8250002861023}, {"option": "META270917P01210000", "bid": 615.0, "bid_size": 2.0, "ask": 625.0, "ask_size": 2.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 619.825, "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": 657.950012207031}, {"option": "META270917C01220000", "bid": 12.3, "bid_size": 9.0, "ask": 13.3, "ask_size": 9.0, "iv": 0.4432, "open_interest": 4.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0007, "vega": 1.2327, "theta": -0.0632, "rho": 0.6178, "theo": 12.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-04-16T11:16:09", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "META270917P01220000", "bid": 625.0, "bid_size": 2.0, "ask": 635.0, "ask_size": 2.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 629.825, "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": 667.774993896484}, {"option": "META270917C01230000", "bid": 11.8, "bid_size": 15.0, "ask": 12.9, "ask_size": 12.0, "iv": 0.4431, "open_interest": 8.0, "volume": 0.0, "delta": 0.1137, "gamma": 0.0007, "vega": 1.2109, "theta": -0.0622, "rho": 0.6026, "theo": 12.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-07-30T13:29:22", "percent_change": 0.0, "prev_day_close": 9.27499961853027}, {"option": "META270917P01230000", "bid": 635.0, "bid_size": 5.0, "ask": 645.0, "ask_size": 5.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 639.825, "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": 677.774993896484}, {"option": "META270917C01240000", "bid": 11.6, "bid_size": 36.0, "ask": 12.55, "ask_size": 36.0, "iv": 0.4444, "open_interest": 113.0, "volume": 1.0, "delta": 0.1109, "gamma": 0.0007, "vega": 1.1896, "theta": -0.0612, "rho": 0.588, "theo": 11.9929, "change": 3.375, "open": 12.4, "high": 12.4, "low": 12.4, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-08-03T15:41:35", "percent_change": 37.3961, "prev_day_close": 9.02499961853027}, {"option": "META270917P01240000", "bid": 645.0, "bid_size": 2.0, "ask": 655.0, "ask_size": 2.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 649.825, "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": 687.774993896484}, {"option": "META270917C01250000", "bid": 11.2, "bid_size": 9.0, "ask": 12.15, "ask_size": 5.0, "iv": 0.4445, "open_interest": 81.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0007, "vega": 1.1687, "theta": -0.0603, "rho": 0.5739, "theo": 11.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-07-30T14:30:20", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "META270917P01250000", "bid": 655.0, "bid_size": 2.0, "ask": 665.0, "ask_size": 2.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 659.825, "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": 697.774993896484}, {"option": "META270917C01260000", "bid": 10.95, "bid_size": 7.0, "ask": 11.9, "ask_size": 7.0, "iv": 0.4459, "open_interest": 9.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0006, "vega": 1.1483, "theta": -0.0593, "rho": 0.5604, "theo": 11.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-07-30T14:30:21", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "META270917P01260000", "bid": 665.0, "bid_size": 2.0, "ask": 675.0, "ask_size": 2.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 669.825, "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": 707.774993896484}, {"option": "META270917C01270000", "bid": 10.45, "bid_size": 6.0, "ask": 11.6, "ask_size": 6.0, "iv": 0.4458, "open_interest": 24.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0006, "vega": 1.1286, "theta": -0.0584, "rho": 0.5473, "theo": 11.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.28, "last_trade_time": "2026-07-30T15:53:31", "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "META270917P01270000", "bid": 675.0, "bid_size": 2.0, "ask": 685.0, "ask_size": 2.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 679.825, "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": 717.774993896484}, {"option": "META270917C01280000", "bid": 10.3, "bid_size": 11.0, "ask": 11.25, "ask_size": 6.0, "iv": 0.4469, "open_interest": 84.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0006, "vega": 1.1093, "theta": -0.0574, "rho": 0.5348, "theo": 10.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-07-30T11:12:33", "percent_change": 0.0, "prev_day_close": 8.12499976158142}, {"option": "META270917P01280000", "bid": 685.0, "bid_size": 2.0, "ask": 695.0, "ask_size": 2.0, "iv": 0.5311, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 689.825, "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": 727.774993896484}, {"option": "META270917C01290000", "bid": 10.25, "bid_size": 5.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.4489, "open_interest": 85.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0006, "vega": 1.0906, "theta": -0.0565, "rho": 0.5226, "theo": 10.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.53, "last_trade_time": "2026-07-10T11:56:06", "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "META270917P01290000", "bid": 695.0, "bid_size": 2.0, "ask": 705.0, "ask_size": 2.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 699.825, "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": 737.774993896484}, {"option": "META270917C01300000", "bid": 10.0, "bid_size": 5.0, "ask": 10.7, "ask_size": 6.0, "iv": 0.4496, "open_interest": 97.0, "volume": 0.0, "delta": 0.096, "gamma": 0.0006, "vega": 1.0722, "theta": -0.0556, "rho": 0.5108, "theo": 10.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-07-28T12:25:17", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "META270917P01300000", "bid": 705.0, "bid_size": 2.0, "ask": 715.0, "ask_size": 2.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 709.825, "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": 747.774993896484}, {"option": "META270917C01310000", "bid": 9.35, "bid_size": 11.0, "ask": 10.4, "ask_size": 5.0, "iv": 0.4484, "open_interest": 34.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.0006, "vega": 1.0543, "theta": -0.0547, "rho": 0.4992, "theo": 9.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.86, "last_trade_time": "2026-07-07T10:25:21", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "META270917P01310000", "bid": 715.0, "bid_size": 2.0, "ask": 725.0, "ask_size": 2.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 719.825, "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": 757.774993896484}, {"option": "META270917C01320000", "bid": 9.5, "bid_size": 5.0, "ask": 10.15, "ask_size": 6.0, "iv": 0.4512, "open_interest": 16.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0006, "vega": 1.0366, "theta": -0.0539, "rho": 0.4879, "theo": 9.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-07-27T09:39:21", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "META270917P01320000", "bid": 725.0, "bid_size": 2.0, "ask": 735.0, "ask_size": 2.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 729.825, "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": 767.774993896484}, {"option": "META270917C01330000", "bid": 9.1, "bid_size": 14.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.4512, "open_interest": 30.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.0006, "vega": 1.0191, "theta": -0.053, "rho": 0.4768, "theo": 9.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.96, "last_trade_time": "2026-07-23T09:45:49", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "META270917P01330000", "bid": 735.0, "bid_size": 2.0, "ask": 745.0, "ask_size": 2.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 739.825, "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": 777.774993896484}, {"option": "META270917C01340000", "bid": 8.75, "bid_size": 16.0, "ask": 9.65, "ask_size": 5.0, "iv": 0.4513, "open_interest": 51.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0006, "vega": 1.0019, "theta": -0.0522, "rho": 0.466, "theo": 9.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-07-27T14:14:50", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "META270917P01340000", "bid": 745.0, "bid_size": 2.0, "ask": 755.0, "ask_size": 2.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 749.825, "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": 787.774993896484}, {"option": "META270917C01350000", "bid": 8.4, "bid_size": 15.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.4513, "open_interest": 24.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0006, "vega": 0.9849, "theta": -0.0514, "rho": 0.4554, "theo": 8.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.45, "last_trade_time": "2026-07-17T13:19:21", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "META270917P01350000", "bid": 755.0, "bid_size": 2.0, "ask": 765.0, "ask_size": 2.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 759.825, "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": 797.774993896484}, {"option": "META270917C01360000", "bid": 8.15, "bid_size": 16.0, "ask": 9.15, "ask_size": 5.0, "iv": 0.4518, "open_interest": 15.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0005, "vega": 0.9682, "theta": -0.0506, "rho": 0.4452, "theo": 8.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.1, "last_trade_time": "2026-07-15T15:00:05", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "META270917P01360000", "bid": 765.0, "bid_size": 2.0, "ask": 775.0, "ask_size": 2.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 769.825, "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": 807.774993896484}, {"option": "META270917C01370000", "bid": 8.05, "bid_size": 16.0, "ask": 8.95, "ask_size": 5.0, "iv": 0.4532, "open_interest": 16.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.0005, "vega": 0.9518, "theta": -0.0498, "rho": 0.4352, "theo": 8.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.17, "last_trade_time": "2026-07-07T10:23:19", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "META270917P01370000", "bid": 775.0, "bid_size": 2.0, "ask": 785.0, "ask_size": 2.0, "iv": 0.5692, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 779.825, "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": 817.774993896484}, {"option": "META270917C01380000", "bid": 7.85, "bid_size": 6.0, "ask": 8.65, "ask_size": 5.0, "iv": 0.4535, "open_interest": 210.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0005, "vega": 0.9357, "theta": -0.0491, "rho": 0.4256, "theo": 8.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.23, "last_trade_time": "2026-07-17T10:29:29", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "META270917P01380000", "bid": 785.0, "bid_size": 2.0, "ask": 795.0, "ask_size": 2.0, "iv": 0.5733, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 789.825, "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": 827.774993896484}, {"option": "META270917C01390000", "bid": 7.55, "bid_size": 63.0, "ask": 8.55, "ask_size": 36.0, "iv": 0.4542, "open_interest": 9.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0005, "vega": 0.9201, "theta": -0.0483, "rho": 0.4164, "theo": 8.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.67, "last_trade_time": "2026-07-07T10:22:00", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "META270917P01390000", "bid": 795.0, "bid_size": 5.0, "ask": 805.0, "ask_size": 5.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 799.825, "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": 837.774993896484}, {"option": "META270917C01400000", "bid": 7.35, "bid_size": 35.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.4547, "open_interest": 54.0, "volume": 1.0, "delta": 0.0764, "gamma": 0.0005, "vega": 0.9044, "theta": -0.0476, "rho": 0.4072, "theo": 7.8797, "change": 1.935, "open": 7.96, "high": 7.96, "low": 7.96, "tick": "down", "last_trade_price": 7.96, "last_trade_time": "2026-08-03T11:35:31", "percent_change": 32.1162, "prev_day_close": 6.02500009536743}, {"option": "META270917P01400000", "bid": 805.0, "bid_size": 2.0, "ask": 815.0, "ask_size": 2.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 809.825, "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": 847.774993896484}, {"option": "META270917C01410000", "bid": 7.2, "bid_size": 29.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.455, "open_interest": 12.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0005, "vega": 0.8896, "theta": -0.0468, "rho": 0.3986, "theo": 7.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.21, "last_trade_time": "2026-07-27T11:45:28", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "META270917P01410000", "bid": 815.0, "bid_size": 2.0, "ask": 825.0, "ask_size": 2.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 819.825, "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": 857.774993896484}, {"option": "META270917C01420000", "bid": 7.25, "bid_size": 16.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.4576, "open_interest": 18.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0005, "vega": 0.8753, "theta": -0.0461, "rho": 0.3903, "theo": 7.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.91, "last_trade_time": "2026-07-07T10:21:48", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "META270917P01420000", "bid": 825.0, "bid_size": 2.0, "ask": 835.0, "ask_size": 2.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 829.825, "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": 867.774993896484}, {"option": "META270917C01430000", "bid": 7.05, "bid_size": 17.0, "ask": 7.75, "ask_size": 13.0, "iv": 0.4584, "open_interest": 54.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0005, "vega": 0.8613, "theta": -0.0455, "rho": 0.3823, "theo": 7.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.85, "last_trade_time": "2026-07-21T13:12:58", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "META270917P01430000", "bid": 835.0, "bid_size": 2.0, "ask": 845.0, "ask_size": 2.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 839.825, "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": 877.774993896484}, {"option": "META270917C01440000", "bid": 6.65, "bid_size": 55.0, "ask": 7.6, "ask_size": 34.0, "iv": 0.4579, "open_interest": 31.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0005, "vega": 0.8476, "theta": -0.0448, "rho": 0.3744, "theo": 7.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-07-28T11:00:34", "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "META270917P01440000", "bid": 845.0, "bid_size": 2.0, "ask": 855.0, "ask_size": 2.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 849.825, "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": 887.774993896484}, {"option": "META270917C01450000", "bid": 6.55, "bid_size": 37.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.4588, "open_interest": 191.0, "volume": 13.0, "delta": 0.0686, "gamma": 0.0005, "vega": 0.8342, "theta": -0.0441, "rho": 0.3668, "theo": 6.9966, "change": 1.775, "open": 7.25, "high": 7.25, "low": 7.05, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-08-03T15:16:31", "percent_change": 33.0233, "prev_day_close": 5.375}, {"option": "META270917P01450000", "bid": 855.0, "bid_size": 2.0, "ask": 865.0, "ask_size": 2.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 859.825, "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": 897.774993896484}, {"option": "META270917C01460000", "bid": 6.6, "bid_size": 22.0, "ask": 7.25, "ask_size": 28.0, "iv": 0.4609, "open_interest": 108.0, "volume": 4.0, "delta": 0.0672, "gamma": 0.0004, "vega": 0.8211, "theta": -0.0435, "rho": 0.3593, "theo": 6.8365, "change": 1.75, "open": 6.95, "high": 7.0, "low": 6.95, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:13:47", "percent_change": 33.3333, "prev_day_close": 5.25}, {"option": "META270917P01460000", "bid": 865.0, "bid_size": 2.0, "ask": 875.0, "ask_size": 2.0, "iv": 0.6048, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 869.825, "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": 907.774993896484}, {"option": "META270917C01470000", "bid": 6.15, "bid_size": 20.0, "ask": 7.1, "ask_size": 14.0, "iv": 0.4599, "open_interest": 63.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0004, "vega": 0.8082, "theta": -0.0428, "rho": 0.352, "theo": 6.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-07-27T15:24:16", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "META270917P01470000", "bid": 875.0, "bid_size": 2.0, "ask": 885.0, "ask_size": 2.0, "iv": 0.6087, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 879.825, "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": 917.774993896484}, {"option": "META270917C01480000", "bid": 6.35, "bid_size": 6.0, "ask": 8.35, "ask_size": 9.0, "iv": 0.4619, "open_interest": 350.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0004, "vega": 0.7955, "theta": -0.0422, "rho": 0.3448, "theo": 6.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-07-30T11:55:54", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "META270917P01480000", "bid": 885.0, "bid_size": 2.0, "ask": 895.0, "ask_size": 2.0, "iv": 0.6125, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0837, "rho": 0.0, "theo": 889.825, "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": 927.774993896484}, {"option": "META271217C00005000", "bid": 582.0, "bid_size": 1.0, "ask": 590.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 7635.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.0194, "theo": 585.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 550.25, "last_trade_time": "2026-07-31T15:53:31", "percent_change": 0.0, "prev_day_close": 547.975006103516}, {"option": "META271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.5945, "open_interest": 795.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0039, "theta": -0.0006, "rho": -0.002, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T10:31:38", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "META271217C00010000", "bid": 576.0, "bid_size": 2.0, "ask": 586.0, "ask_size": 2.0, "iv": 1.4507, "open_interest": 380.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.0459, "theo": 580.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 602.38, "last_trade_time": "2026-07-09T13:15:09", "percent_change": 0.0, "prev_day_close": 543.0}, {"option": "META271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 1.3558, "open_interest": 53.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0065, "theta": -0.0008, "rho": -0.0032, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-06-25T09:42:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "META271217C00015000", "bid": 571.0, "bid_size": 2.0, "ask": 581.0, "ask_size": 2.0, "iv": 1.1106, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.0729, "theo": 576.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 644.3, "last_trade_time": "2025-12-22T14:33:54", "percent_change": 0.0, "prev_day_close": 538.0}, {"option": "META271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.0989, "open_interest": 41.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.009, "theta": -0.001, "rho": -0.0043, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-13T15:42:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META271217C00020000", "bid": 566.0, "bid_size": 2.0, "ask": 576.0, "ask_size": 2.0, "iv": 0.6501, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0046, "theta": 0.0, "rho": 0.1239, "theo": 571.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 593.11, "last_trade_time": "2026-04-08T15:52:59", "percent_change": 0.0, "prev_day_close": 533.0}, {"option": "META271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 1.0, "iv": 1.0691, "open_interest": 77.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0113, "theta": -0.0012, "rho": -0.0054, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-02-10T11:31:41", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "META271217C00025000", "bid": 561.0, "bid_size": 2.0, "ask": 571.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0085, "theta": 0.0, "rho": 0.1976, "theo": 566.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 628.21, "last_trade_time": "2025-12-16T11:07:48", "percent_change": 0.0, "prev_day_close": 528.0}, {"option": "META271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.81, "ask_size": 2.0, "iv": 1.4075, "open_interest": 4.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0137, "theta": -0.0013, "rho": -0.0064, "theo": 0.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-02-20T09:38:36", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "META271217C00030000", "bid": 557.0, "bid_size": 2.0, "ask": 567.0, "ask_size": 2.0, "iv": 1.1927, "open_interest": 93.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0124, "theta": 0.0, "rho": 0.2834, "theo": 561.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 621.4, "last_trade_time": "2025-12-16T11:29:45", "percent_change": 0.0, "prev_day_close": 523.0}, {"option": "META271217P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.81, "ask_size": 5.0, "iv": 1.314, "open_interest": 3.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.016, "theta": -0.0015, "rho": -0.0074, "theo": 0.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2025-12-30T11:34:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "META271217C00035000", "bid": 552.0, "bid_size": 2.0, "ask": 562.0, "ask_size": 2.0, "iv": 1.0507, "open_interest": 45.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0169, "theta": 0.0, "rho": 0.4187, "theo": 556.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 632.05, "last_trade_time": "2025-12-08T14:10:51", "percent_change": 0.0, "prev_day_close": 519.0}, {"option": "META271217P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.82, "ask_size": 5.0, "iv": 1.2381, "open_interest": 14.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0184, "theta": -0.0016, "rho": -0.0085, "theo": 0.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-07T09:50:03", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "META271217C00040000", "bid": 547.0, "bid_size": 2.0, "ask": 557.0, "ask_size": 2.0, "iv": 0.8782, "open_interest": 64.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0193, "theta": 0.0, "rho": 0.4957, "theo": 552.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 617.7, "last_trade_time": "2026-02-20T14:40:19", "percent_change": 0.0, "prev_day_close": 514.0}, {"option": "META271217P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 2.0, "iv": 0.8869, "open_interest": 4.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0208, "theta": -0.0018, "rho": -0.0096, "theo": 0.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-01-13T14:47:53", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "META271217C00045000", "bid": 543.0, "bid_size": 2.0, "ask": 553.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0213, "theta": 0.0, "rho": 0.5775, "theo": 547.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 559.0, "last_trade_time": "2026-05-20T09:42:25", "percent_change": 0.0, "prev_day_close": 509.0}, {"option": "META271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 2.0, "iv": 1.1196, "open_interest": 4.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0234, "theta": -0.0019, "rho": -0.0108, "theo": 0.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-03-19T10:36:54", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "META271217C00050000", "bid": 538.0, "bid_size": 2.0, "ask": 548.0, "ask_size": 2.0, "iv": 0.9353, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0246, "theta": 0.0, "rho": 0.6401, "theo": 542.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 608.94, "last_trade_time": "2026-02-20T14:47:04", "percent_change": 0.0, "prev_day_close": 505.0}, {"option": "META271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.8484, "open_interest": 553.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.026, "theta": -0.0021, "rho": -0.012, "theo": 0.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-07-30T09:31:08", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "META271217C00055000", "bid": 533.0, "bid_size": 5.0, "ask": 543.0, "ask_size": 3.0, "iv": 0.8128, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0285, "theta": 0.0, "rho": 0.7015, "theo": 538.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 598.4, "last_trade_time": "2025-12-15T14:37:01", "percent_change": 0.0, "prev_day_close": 500.0}, {"option": "META271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.88, "ask_size": 5.0, "iv": 1.0284, "open_interest": 6.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0288, "theta": -0.0022, "rho": -0.0133, "theo": 0.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-06-15T13:22:48", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "META271217C00060000", "bid": 529.0, "bid_size": 2.0, "ask": 538.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0313, "theta": 0.0, "rho": 0.7637, "theo": 533.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 561.15, "last_trade_time": "2025-11-24T14:09:52", "percent_change": 0.0, "prev_day_close": 495.0}, {"option": "META271217P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.7846, "open_interest": 8.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0318, "theta": -0.0024, "rho": -0.0146, "theo": 0.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-31T11:01:49", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "META271217C00065000", "bid": 524.0, "bid_size": 5.0, "ask": 534.0, "ask_size": 5.0, "iv": 0.8487, "open_interest": 22.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0342, "theta": 0.0, "rho": 0.8257, "theo": 528.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 561.63, "last_trade_time": "2026-01-15T13:41:51", "percent_change": 0.0, "prev_day_close": 491.0}, {"option": "META271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 6.0, "iv": 0.9541, "open_interest": 11.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.035, "theta": -0.0025, "rho": -0.016, "theo": 0.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-07-31T11:02:43", "percent_change": 0.0, "prev_day_close": 0.229999993927777}, {"option": "META271217C00070000", "bid": 519.0, "bid_size": 5.0, "ask": 529.0, "ask_size": 5.0, "iv": 0.7547, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0372, "theta": 0.0, "rho": 0.8878, "theo": 523.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 465.0, "last_trade_time": "2026-07-30T10:56:55", "percent_change": 0.0, "prev_day_close": 486.0}, {"option": "META271217P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 9.0, "iv": 0.7533, "open_interest": 60.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0382, "theta": -0.0027, "rho": -0.0175, "theo": 0.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-07-31T12:13:59", "percent_change": 0.0, "prev_day_close": 0.319999997504056}, {"option": "META271217C00075000", "bid": 515.0, "bid_size": 2.0, "ask": 524.0, "ask_size": 5.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0402, "theta": 0.0, "rho": 0.9497, "theo": 519.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 640.38, "last_trade_time": "2025-07-21T11:17:47", "percent_change": 0.0, "prev_day_close": 481.0}, {"option": "META271217P00075000", "bid": 0.01, "bid_size": 1.0, "ask": 2.93, "ask_size": 7.0, "iv": 0.8928, "open_interest": 3.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0415, "theta": -0.0028, "rho": -0.0191, "theo": 0.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2025-12-24T12:50:56", "percent_change": 0.0, "prev_day_close": 0.254999999888241}, {"option": "META271217C00080000", "bid": 510.0, "bid_size": 5.0, "ask": 520.0, "ask_size": 5.0, "iv": 0.7812, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0432, "theta": 0.0, "rho": 1.0117, "theo": 514.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 554.35, "last_trade_time": "2026-01-13T10:12:38", "percent_change": 0.0, "prev_day_close": 477.0}, {"option": "META271217P00080000", "bid": 0.01, "bid_size": 2.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.7194, "open_interest": 323.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0451, "theta": -0.003, "rho": -0.0208, "theo": 0.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-07-10T12:29:13", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "META271217C00085000", "bid": 505.0, "bid_size": 5.0, "ask": 515.0, "ask_size": 2.0, "iv": 0.7057, "open_interest": 62.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0462, "theta": 0.0, "rho": 1.0736, "theo": 509.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 576.61, "last_trade_time": "2026-02-20T14:49:19", "percent_change": 0.0, "prev_day_close": 472.0}, {"option": "META271217P00085000", "bid": 0.01, "bid_size": 26.0, "ask": 2.75, "ask_size": 7.0, "iv": 0.8301, "open_interest": 18.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0488, "theta": -0.0032, "rho": -0.0226, "theo": 0.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-03-11T15:38:01", "percent_change": 0.0, "prev_day_close": 1.33500004280359}, {"option": "META271217C00090000", "bid": 501.0, "bid_size": 2.0, "ask": 510.0, "ask_size": 5.0, "iv": 0.59, "open_interest": 52.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0506, "theta": 0.0, "rho": 1.1355, "theo": 505.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 549.73, "last_trade_time": "2026-05-28T09:53:53", "percent_change": 0.0, "prev_day_close": 467.0}, {"option": "META271217P00090000", "bid": 0.01, "bid_size": 5.0, "ask": 2.74, "ask_size": 9.0, "iv": 0.8053, "open_interest": 11.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0528, "theta": -0.0034, "rho": -0.0245, "theo": 0.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-01T14:52:57", "percent_change": 0.0, "prev_day_close": 1.34500003326684}, {"option": "META271217C00095000", "bid": 496.0, "bid_size": 5.0, "ask": 506.0, "ask_size": 6.0, "iv": 0.7259, "open_interest": 244.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0566, "theta": 0.0, "rho": 1.1974, "theo": 500.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 566.35, "last_trade_time": "2026-01-06T10:14:28", "percent_change": 0.0, "prev_day_close": 463.0}, {"option": "META271217P00095000", "bid": 0.01, "bid_size": 8.0, "ask": 1.54, "ask_size": 6.0, "iv": 0.7205, "open_interest": 19.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0572, "theta": -0.0036, "rho": -0.0265, "theo": 0.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-06-01T14:52:57", "percent_change": 0.0, "prev_day_close": 0.550000016577542}, {"option": "META271217C00100000", "bid": 491.0, "bid_size": 2.0, "ask": 501.0, "ask_size": 2.0, "iv": 0.6629, "open_interest": 839.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0612, "theta": 0.0, "rho": 1.2572, "theo": 495.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 474.35, "last_trade_time": "2026-06-23T10:41:49", "percent_change": 0.0, "prev_day_close": 457.5}, {"option": "META271217P00100000", "bid": 0.22, "bid_size": 4.0, "ask": 0.8, "ask_size": 6.0, "iv": 0.6639, "open_interest": 1113.0, "volume": 5.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0618, "theta": -0.0038, "rho": -0.0287, "theo": 0.4809, "change": 0.015, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 2.80374, "prev_day_close": 0.535000011324882}, {"option": "META271217C00110000", "bid": 482.0, "bid_size": 2.0, "ask": 492.0, "ask_size": 2.0, "iv": 0.6783, "open_interest": 279.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0709, "theta": 0.0, "rho": 1.3792, "theo": 486.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 427.0, "last_trade_time": "2026-07-30T12:42:10", "percent_change": 0.0, "prev_day_close": 448.550003051758}, {"option": "META271217P00110000", "bid": 0.01, "bid_size": 6.0, "ask": 2.9, "ask_size": 14.0, "iv": 0.7273, "open_interest": 119.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0724, "theta": -0.0043, "rho": -0.0337, "theo": 0.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-30T10:18:04", "percent_change": 0.0, "prev_day_close": 0.610000018961728}, {"option": "META271217C00120000", "bid": 473.0, "bid_size": 5.0, "ask": 483.0, "ask_size": 2.0, "iv": 0.557, "open_interest": 122.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0811, "theta": 0.0, "rho": 1.5006, "theo": 477.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 497.46, "last_trade_time": "2026-07-07T09:35:21", "percent_change": 0.0, "prev_day_close": 439.5}, {"option": "META271217P00120000", "bid": 0.01, "bid_size": 26.0, "ask": 2.58, "ask_size": 44.0, "iv": 0.6789, "open_interest": 102.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0, "vega": 0.0836, "theta": -0.0048, "rho": -0.0396, "theo": 0.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-05-27T15:23:29", "percent_change": 0.0, "prev_day_close": 0.654999976046383}, {"option": "META271217C00130000", "bid": 463.0, "bid_size": 5.0, "ask": 473.0, "ask_size": 2.0, "iv": 0.5903, "open_interest": 97.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0943, "theta": 0.0, "rho": 1.6217, "theo": 468.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 550.0, "last_trade_time": "2026-01-28T13:08:24", "percent_change": 0.0, "prev_day_close": 430.0}, {"option": "META271217P00130000", "bid": 0.01, "bid_size": 26.0, "ask": 1.42, "ask_size": 27.0, "iv": 0.5945, "open_interest": 49.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0, "vega": 0.0966, "theta": -0.0054, "rho": -0.0462, "theo": 0.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-02-26T13:57:31", "percent_change": 0.0, "prev_day_close": 0.88499999511987}, {"option": "META271217C00140000", "bid": 454.0, "bid_size": 2.0, "ask": 464.0, "ask_size": 2.0, "iv": 0.5998, "open_interest": 93.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.1107, "theta": 0.0, "rho": 1.7394, "theo": 458.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 428.94, "last_trade_time": "2026-06-24T15:54:38", "percent_change": 0.0, "prev_day_close": 421.0}, {"option": "META271217P00140000", "bid": 0.01, "bid_size": 42.0, "ask": 1.14, "ask_size": 6.0, "iv": 0.5512, "open_interest": 22.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0, "vega": 0.1116, "theta": -0.0061, "rho": -0.054, "theo": 0.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-03-19T09:30:04", "percent_change": 0.0, "prev_day_close": 0.694999997504056}, {"option": "META271217C00150000", "bid": 445.0, "bid_size": 2.0, "ask": 455.0, "ask_size": 2.0, "iv": 0.6004, "open_interest": 55.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.127, "theta": 0.0, "rho": 1.8571, "theo": 449.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 439.45, "last_trade_time": "2026-06-17T12:57:27", "percent_change": 0.0, "prev_day_close": 412.0}, {"option": "META271217P00150000", "bid": 0.15, "bid_size": 49.0, "ask": 1.28, "ask_size": 5.0, "iv": 0.5414, "open_interest": 202.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0, "vega": 0.1294, "theta": -0.0068, "rho": -0.0636, "theo": 0.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-07-24T10:48:25", "percent_change": 0.0, "prev_day_close": 0.750000004656613}, {"option": "META271217C00160000", "bid": 436.0, "bid_size": 2.0, "ask": 446.0, "ask_size": 2.0, "iv": 0.5673, "open_interest": 263.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0, "vega": 0.1436, "theta": 0.0, "rho": 1.9738, "theo": 440.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 454.47, "last_trade_time": "2026-05-05T15:18:34", "percent_change": 0.0, "prev_day_close": 402.5}, {"option": "META271217P00160000", "bid": 0.01, "bid_size": 139.0, "ask": 1.46, "ask_size": 3.0, "iv": 0.5195, "open_interest": 149.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0001, "vega": 0.1486, "theta": -0.0077, "rho": -0.0739, "theo": 1.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-05-28T14:03:21", "percent_change": 0.0, "prev_day_close": 1.0149999782443}, {"option": "META271217C00170000", "bid": 427.0, "bid_size": 1.0, "ask": 436.0, "ask_size": 1.0, "iv": 0.5361, "open_interest": 258.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.1688, "theta": 0.0, "rho": 2.0877, "theo": 431.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 472.02, "last_trade_time": "2026-07-22T10:22:11", "percent_change": 0.0, "prev_day_close": 393.5}, {"option": "META271217P00170000", "bid": 0.01, "bid_size": 40.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.5096, "open_interest": 60.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0001, "vega": 0.1703, "theta": -0.0087, "rho": -0.0861, "theo": 1.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-07-13T11:21:33", "percent_change": 0.0, "prev_day_close": 0.99499998986721}, {"option": "META271217C00180000", "bid": 417.0, "bid_size": 2.0, "ask": 427.0, "ask_size": 2.0, "iv": 0.5357, "open_interest": 15.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0001, "vega": 0.1927, "theta": 0.0, "rho": 2.2, "theo": 421.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 510.98, "last_trade_time": "2026-07-16T10:41:23", "percent_change": 0.0, "prev_day_close": 384.0}, {"option": "META271217P00180000", "bid": 0.01, "bid_size": 40.0, "ask": 2.38, "ask_size": 26.0, "iv": 0.5103, "open_interest": 79.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0001, "vega": 0.1953, "theta": -0.0098, "rho": -0.1002, "theo": 1.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-07-13T11:21:33", "percent_change": 0.0, "prev_day_close": 1.14499998558313}, {"option": "META271217C00190000", "bid": 408.0, "bid_size": 5.0, "ask": 418.0, "ask_size": 5.0, "iv": 0.5321, "open_interest": 95.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0001, "vega": 0.2179, "theta": 0.0, "rho": 2.3106, "theo": 412.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 430.09, "last_trade_time": "2026-05-04T10:18:39", "percent_change": 0.0, "prev_day_close": 374.975006103516}, {"option": "META271217P00190000", "bid": 0.1, "bid_size": 37.0, "ask": 2.4, "ask_size": 21.0, "iv": 0.4923, "open_interest": 137.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0001, "vega": 0.2232, "theta": -0.011, "rho": -0.1169, "theo": 1.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-07-28T15:56:37", "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "META271217C00200000", "bid": 399.0, "bid_size": 2.0, "ask": 409.0, "ask_size": 2.0, "iv": 0.5262, "open_interest": 155.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0001, "vega": 0.2509, "theta": 0.0, "rho": 2.4183, "theo": 403.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 363.28, "last_trade_time": "2026-07-31T13:56:26", "percent_change": 0.0, "prev_day_close": 366.324996948242}, {"option": "META271217P00200000", "bid": 1.88, "bid_size": 1.0, "ask": 2.54, "ask_size": 9.0, "iv": 0.5172, "open_interest": 898.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0001, "vega": 0.2534, "theta": -0.0123, "rho": -0.135, "theo": 2.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-07-10T10:30:09", "percent_change": 0.0, "prev_day_close": 2.49499994516373}, {"option": "META271217C00210000", "bid": 390.0, "bid_size": 2.0, "ask": 400.0, "ask_size": 2.0, "iv": 0.5188, "open_interest": 21.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0001, "vega": 0.2838, "theta": 0.0, "rho": 2.5233, "theo": 394.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 401.32, "last_trade_time": "2026-06-15T14:44:55", "percent_change": 0.0, "prev_day_close": 357.0}, {"option": "META271217P00210000", "bid": 2.1, "bid_size": 25.0, "ask": 2.72, "ask_size": 18.0, "iv": 0.504, "open_interest": 81.0, "volume": 1.0, "delta": -0.0165, "gamma": 0.0001, "vega": 0.2867, "theta": -0.0138, "rho": -0.156, "theo": 2.4721, "change": -0.35, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T10:08:23", "percent_change": -10.1449, "prev_day_close": 3.45000004768372}, {"option": "META271217C00220000", "bid": 381.0, "bid_size": 5.0, "ask": 391.0, "ask_size": 5.0, "iv": 0.5105, "open_interest": 124.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0001, "vega": 0.3188, "theta": 0.0, "rho": 2.6256, "theo": 385.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 324.5, "last_trade_time": "2026-07-30T13:55:36", "percent_change": 0.0, "prev_day_close": 348.774993896484}, {"option": "META271217P00220000", "bid": 2.32, "bid_size": 11.0, "ask": 3.35, "ask_size": 30.0, "iv": 0.4982, "open_interest": 95.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0001, "vega": 0.3256, "theta": -0.0154, "rho": -0.1806, "theo": 2.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-07-10T10:30:10", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "META271217C00230000", "bid": 372.0, "bid_size": 6.0, "ask": 382.0, "ask_size": 6.0, "iv": 0.5015, "open_interest": 83.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0001, "vega": 0.3604, "theta": 0.0, "rho": 2.7268, "theo": 376.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 401.96, "last_trade_time": "2026-07-09T12:46:04", "percent_change": 0.0, "prev_day_close": 339.449996948242}, {"option": "META271217P00230000", "bid": 2.71, "bid_size": 5.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.4923, "open_interest": 55.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0001, "vega": 0.3656, "theta": -0.0171, "rho": -0.2064, "theo": 3.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-07-30T09:54:50", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "META271217C00240000", "bid": 363.0, "bid_size": 5.0, "ask": 373.0, "ask_size": 5.0, "iv": 0.492, "open_interest": 65.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0002, "vega": 0.4038, "theta": 0.0, "rho": 2.8206, "theo": 367.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.05, "last_trade_time": "2026-07-31T13:59:55", "percent_change": 0.0, "prev_day_close": 331.5}, {"option": "META271217P00240000", "bid": 1.73, "bid_size": 44.0, "ask": 4.25, "ask_size": 5.0, "iv": 0.4643, "open_interest": 53.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0002, "vega": 0.4085, "theta": -0.019, "rho": -0.2362, "theo": 3.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-06-29T10:43:22", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "META271217C00250000", "bid": 355.0, "bid_size": 7.0, "ask": 364.0, "ask_size": 6.0, "iv": 0.5037, "open_interest": 153.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0002, "vega": 0.4493, "theta": 0.0, "rho": 2.9126, "theo": 358.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 362.21, "last_trade_time": "2026-07-28T11:26:17", "percent_change": 0.0, "prev_day_close": 322.5}, {"option": "META271217P00250000", "bid": 3.15, "bid_size": 20.0, "ask": 4.95, "ask_size": 11.0, "iv": 0.4734, "open_interest": 828.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0002, "vega": 0.4587, "theta": -0.021, "rho": -0.2698, "theo": 4.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-07-30T09:49:45", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "META271217C00260000", "bid": 347.95, "bid_size": 5.0, "ask": 355.0, "ask_size": 6.0, "iv": 0.5013, "open_interest": 40.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0002, "vega": 0.4996, "theta": 0.0, "rho": 3.0024, "theo": 350.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.57, "last_trade_time": "2026-06-24T15:57:11", "percent_change": 0.0, "prev_day_close": 313.949996948242}, {"option": "META271217P00260000", "bid": 2.22, "bid_size": 41.0, "ask": 5.45, "ask_size": 5.0, "iv": 0.4501, "open_interest": 75.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0002, "vega": 0.5085, "theta": -0.0231, "rho": -0.306, "theo": 5.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-07-30T10:56:21", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "META271217C00270000", "bid": 338.0, "bid_size": 9.0, "ask": 346.0, "ask_size": 4.0, "iv": 0.4803, "open_interest": 27.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0002, "vega": 0.5541, "theta": 0.0, "rho": 3.0854, "theo": 341.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.0, "last_trade_time": "2026-07-31T15:17:37", "percent_change": 0.0, "prev_day_close": 305.774993896484}, {"option": "META271217P00270000", "bid": 2.91, "bid_size": 41.0, "ask": 8.4, "ask_size": 41.0, "iv": 0.4696, "open_interest": 208.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0002, "vega": 0.5611, "theta": -0.0254, "rho": -0.346, "theo": 5.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-07-27T09:38:31", "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "META271217C00280000", "bid": 330.0, "bid_size": 6.0, "ask": 338.0, "ask_size": 6.0, "iv": 0.4848, "open_interest": 33.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0003, "vega": 0.6096, "theta": 0.0, "rho": 3.1652, "theo": 332.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 274.5, "last_trade_time": "2026-07-30T09:40:02", "percent_change": 0.0, "prev_day_close": 297.475006103516}, {"option": "META271217P00280000", "bid": 6.0, "bid_size": 24.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.4662, "open_interest": 279.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0003, "vega": 0.6206, "theta": -0.0278, "rho": -0.3895, "theo": 6.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-07-23T09:30:33", "percent_change": 0.0, "prev_day_close": 8.82500004768372}, {"option": "META271217C00290000", "bid": 321.0, "bid_size": 5.0, "ask": 329.0, "ask_size": 6.0, "iv": 0.4723, "open_interest": 48.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0003, "vega": 0.668, "theta": 0.0, "rho": 3.2413, "theo": 324.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 282.68, "last_trade_time": "2026-06-25T15:52:37", "percent_change": 0.0, "prev_day_close": 288.5}, {"option": "META271217P00290000", "bid": 7.5, "bid_size": 7.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.4654, "open_interest": 1187.0, "volume": 5.0, "delta": -0.0468, "gamma": 0.0003, "vega": 0.6819, "theta": -0.0303, "rho": -0.4388, "theo": 7.5252, "change": -1.45, "open": 7.8, "high": 7.8, "low": 7.4, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-08-03T15:47:59", "percent_change": -16.3842, "prev_day_close": 8.84999990463257}, {"option": "META271217C00300000", "bid": 312.0, "bid_size": 12.0, "ask": 321.0, "ask_size": 6.0, "iv": 0.4735, "open_interest": 107.0, "volume": 1.0, "delta": 0.952, "gamma": 0.0003, "vega": 0.7328, "theta": 0.0, "rho": 3.3121, "theo": 316.0608, "change": 38.51, "open": 319.01, "high": 319.01, "low": 319.01, "tick": "up", "last_trade_price": 319.01, "last_trade_time": "2026-08-03T12:12:11", "percent_change": 13.7291, "prev_day_close": 280.5}, {"option": "META271217P00300000", "bid": 7.95, "bid_size": 35.0, "ask": 10.55, "ask_size": 90.0, "iv": 0.4704, "open_interest": 396.0, "volume": 4.0, "delta": -0.0524, "gamma": 0.0003, "vega": 0.7435, "theta": -0.0329, "rho": -0.4897, "theo": 8.5357, "change": -1.525, "open": 8.91, "high": 8.91, "low": 8.45, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-08-03T09:52:51", "percent_change": -15.2882, "prev_day_close": 9.97500038146973}, {"option": "META271217C00310000", "bid": 304.0, "bid_size": 6.0, "ask": 313.0, "ask_size": 7.0, "iv": 0.473, "open_interest": 57.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0004, "vega": 0.7969, "theta": 0.0, "rho": 3.3779, "theo": 307.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.0, "last_trade_time": "2026-07-30T13:48:47", "percent_change": 0.0, "prev_day_close": 272.0}, {"option": "META271217P00310000", "bid": 9.15, "bid_size": 10.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.4547, "open_interest": 397.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0004, "vega": 0.8091, "theta": -0.0357, "rho": -0.5444, "theo": 9.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-07-30T13:10:21", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "META271217C00320000", "bid": 296.0, "bid_size": 33.0, "ask": 305.0, "ask_size": 7.0, "iv": 0.4655, "open_interest": 489.0, "volume": 2.0, "delta": 0.9398, "gamma": 0.0004, "vega": 0.8626, "theta": -0.0029, "rho": 3.4391, "theo": 299.5646, "change": 36.77, "open": 274.18, "high": 300.82, "low": 274.18, "tick": "up", "last_trade_price": 300.82, "last_trade_time": "2026-08-03T09:57:48", "percent_change": 13.9254, "prev_day_close": 264.050003051758}, {"option": "META271217P00320000", "bid": 9.65, "bid_size": 25.0, "ask": 11.7, "ask_size": 24.0, "iv": 0.4523, "open_interest": 149.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0004, "vega": 0.8819, "theta": -0.0385, "rho": -0.6081, "theo": 10.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-07-30T10:53:53", "percent_change": 0.0, "prev_day_close": 12.3250002861023}, {"option": "META271217C00330000", "bid": 288.0, "bid_size": 6.0, "ask": 297.0, "ask_size": 7.0, "iv": 0.4628, "open_interest": 42.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0004, "vega": 0.9355, "theta": -0.0068, "rho": 3.4963, "theo": 291.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.0, "last_trade_time": "2026-07-31T15:28:38", "percent_change": 0.0, "prev_day_close": 256.5}, {"option": "META271217P00330000", "bid": 11.5, "bid_size": 41.0, "ask": 13.9, "ask_size": 41.0, "iv": 0.457, "open_interest": 76.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0004, "vega": 0.951, "theta": -0.0414, "rho": -0.6694, "theo": 12.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-07-13T15:30:48", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "META271217C00340000", "bid": 279.0, "bid_size": 5.0, "ask": 289.0, "ask_size": 6.0, "iv": 0.4592, "open_interest": 55.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0005, "vega": 1.006, "theta": -0.0107, "rho": 3.547, "theo": 283.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.06, "last_trade_time": "2026-07-30T09:56:58", "percent_change": 0.0, "prev_day_close": 249.0}, {"option": "META271217P00340000", "bid": 12.6, "bid_size": 29.0, "ask": 16.4, "ask_size": 24.0, "iv": 0.4576, "open_interest": 153.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0005, "vega": 1.0216, "theta": -0.0444, "rho": -0.7342, "theo": 13.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-07-30T09:30:00", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "META271217C00350000", "bid": 271.0, "bid_size": 4.0, "ask": 281.0, "ask_size": 6.0, "iv": 0.4548, "open_interest": 138.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0005, "vega": 1.0779, "theta": -0.0147, "rho": 3.5932, "theo": 275.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.5, "last_trade_time": "2026-07-30T15:54:40", "percent_change": 0.0, "prev_day_close": 241.5}, {"option": "META271217P00350000", "bid": 14.45, "bid_size": 34.0, "ask": 16.5, "ask_size": 43.0, "iv": 0.4492, "open_interest": 186.0, "volume": 6.0, "delta": -0.0871, "gamma": 0.0005, "vega": 1.0984, "theta": -0.0475, "rho": -0.8062, "theo": 15.2539, "change": -4.045, "open": 14.92, "high": 14.92, "low": 14.83, "tick": "no_change", "last_trade_price": 14.83, "last_trade_time": "2026-08-03T11:44:25", "percent_change": -21.4305, "prev_day_close": 18.875}, {"option": "META271217C00360000", "bid": 265.0, "bid_size": 5.0, "ask": 273.0, "ask_size": 5.0, "iv": 0.454, "open_interest": 113.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0005, "vega": 1.1544, "theta": -0.0187, "rho": 3.6376, "theo": 267.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.49, "last_trade_time": "2026-07-30T09:30:00", "percent_change": 0.0, "prev_day_close": 233.475006103516}, {"option": "META271217P00360000", "bid": 13.7, "bid_size": 41.0, "ask": 19.5, "ask_size": 29.0, "iv": 0.4418, "open_interest": 134.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0006, "vega": 1.1761, "theta": -0.0506, "rho": -0.8833, "theo": 16.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-07-31T12:43:16", "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "META271217C00370000", "bid": 257.0, "bid_size": 7.0, "ask": 266.0, "ask_size": 8.0, "iv": 0.4522, "open_interest": 110.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0006, "vega": 1.2294, "theta": -0.0228, "rho": 3.6745, "theo": 260.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.25, "last_trade_time": "2026-07-17T12:02:51", "percent_change": 0.0, "prev_day_close": 227.275001525879}, {"option": "META271217P00370000", "bid": 18.25, "bid_size": 27.0, "ask": 20.3, "ask_size": 49.0, "iv": 0.4466, "open_interest": 297.0, "volume": 1.0, "delta": -0.1042, "gamma": 0.0006, "vega": 1.251, "theta": -0.0537, "rho": -0.9614, "theo": 18.839, "change": -2.625, "open": 20.05, "high": 20.05, "low": 20.05, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-08-03T09:38:46", "percent_change": -11.5766, "prev_day_close": 22.6749992370605}, {"option": "META271217C00380000", "bid": 250.15, "bid_size": 54.0, "ask": 256.55, "ask_size": 22.0, "iv": 0.4444, "open_interest": 82.0, "volume": 1.0, "delta": 0.8931, "gamma": 0.0006, "vega": 1.3041, "theta": -0.0268, "rho": 3.7124, "theo": 252.9342, "change": 35.445, "open": 255.67, "high": 255.67, "low": 255.67, "tick": "up", "last_trade_price": 255.67, "last_trade_time": "2026-08-03T15:20:01", "percent_change": 16.0949, "prev_day_close": 220.224998474121}, {"option": "META271217P00380000", "bid": 19.3, "bid_size": 44.0, "ask": 22.1, "ask_size": 41.0, "iv": 0.4402, "open_interest": 678.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0006, "vega": 1.3262, "theta": -0.0569, "rho": -1.0439, "theo": 20.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-07-30T12:56:33", "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "META271217C00390000", "bid": 242.0, "bid_size": 9.0, "ask": 251.0, "ask_size": 9.0, "iv": 0.4459, "open_interest": 41.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0007, "vega": 1.3808, "theta": -0.0309, "rho": 3.7631, "theo": 245.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.71, "last_trade_time": "2026-07-09T09:30:10", "percent_change": 0.0, "prev_day_close": 212.875}, {"option": "META271217P00390000", "bid": 19.45, "bid_size": 41.0, "ask": 25.2, "ask_size": 22.0, "iv": 0.4349, "open_interest": 229.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0007, "vega": 1.4093, "theta": -0.06, "rho": -1.1314, "theo": 22.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.85, "last_trade_time": "2026-07-31T15:26:31", "percent_change": 0.0, "prev_day_close": 26.8249998092651}, {"option": "META271217C00400000", "bid": 235.0, "bid_size": 58.0, "ask": 243.05, "ask_size": 40.0, "iv": 0.4419, "open_interest": 253.0, "volume": 1.0, "delta": 0.8744, "gamma": 0.0007, "vega": 1.4574, "theta": -0.0349, "rho": 3.8121, "theo": 238.455, "change": 30.525, "open": 237.0, "high": 237.0, "low": 237.0, "tick": "up", "last_trade_price": 237.0, "last_trade_time": "2026-08-03T14:57:16", "percent_change": 14.7839, "prev_day_close": 206.474998474121}, {"option": "META271217P00400000", "bid": 24.2, "bid_size": 62.0, "ask": 26.6, "ask_size": 58.0, "iv": 0.4389, "open_interest": 1167.0, "volume": 16.0, "delta": -0.1331, "gamma": 0.0007, "vega": 1.4846, "theta": -0.0632, "rho": -1.2207, "theo": 25.2642, "change": -4.28, "open": 28.48, "high": 28.52, "low": 25.05, "tick": "down", "last_trade_price": 25.37, "last_trade_time": "2026-08-03T15:02:56", "percent_change": -14.4351, "prev_day_close": 29.6499996185303}, {"option": "META271217C00410000", "bid": 229.0, "bid_size": 21.0, "ask": 234.8, "ask_size": 25.0, "iv": 0.4395, "open_interest": 31.0, "volume": 1.0, "delta": 0.8644, "gamma": 0.0007, "vega": 1.5327, "theta": -0.0388, "rho": 3.829, "theo": 231.4335, "change": 24.8, "open": 224.5, "high": 224.5, "low": 224.5, "tick": "up", "last_trade_price": 224.5, "last_trade_time": "2026-08-03T09:45:51", "percent_change": 12.4186, "prev_day_close": 199.699996948242}, {"option": "META271217P00410000", "bid": 25.35, "bid_size": 47.0, "ask": 28.6, "ask_size": 20.0, "iv": 0.4318, "open_interest": 325.0, "volume": 1.0, "delta": -0.1435, "gamma": 0.0008, "vega": 1.5601, "theta": -0.0663, "rho": -1.3102, "theo": 27.7023, "change": -4.79, "open": 27.91, "high": 27.91, "low": 27.91, "tick": "down", "last_trade_price": 27.91, "last_trade_time": "2026-08-03T09:55:40", "percent_change": -14.6483, "prev_day_close": 32.6999988555908}, {"option": "META271217C00420000", "bid": 221.0, "bid_size": 9.0, "ask": 230.0, "ask_size": 11.0, "iv": 0.441, "open_interest": 119.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.0008, "vega": 1.6068, "theta": -0.0427, "rho": 3.8415, "theo": 224.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.9, "last_trade_time": "2026-07-31T15:20:52", "percent_change": 0.0, "prev_day_close": 193.574996948242}, {"option": "META271217P00420000", "bid": 27.35, "bid_size": 44.0, "ask": 31.55, "ask_size": 18.0, "iv": 0.4299, "open_interest": 795.0, "volume": 0.0, "delta": -0.1543, "gamma": 0.0008, "vega": 1.6347, "theta": -0.0694, "rho": -1.404, "theo": 30.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.13, "last_trade_time": "2026-07-31T11:37:59", "percent_change": 0.0, "prev_day_close": 35.625}, {"option": "META271217C00430000", "bid": 214.0, "bid_size": 27.0, "ask": 222.25, "ask_size": 29.0, "iv": 0.4356, "open_interest": 73.0, "volume": 1.0, "delta": 0.8436, "gamma": 0.0008, "vega": 1.6808, "theta": -0.0466, "rho": 3.8483, "theo": 217.8188, "change": 25.925, "open": 213.0, "high": 213.0, "low": 213.0, "tick": "up", "last_trade_price": 213.0, "last_trade_time": "2026-08-03T09:47:34", "percent_change": 13.8581, "prev_day_close": 187.074996948242}, {"option": "META271217P00430000", "bid": 30.7, "bid_size": 42.0, "ask": 34.4, "ask_size": 24.0, "iv": 0.431, "open_interest": 400.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.0009, "vega": 1.7159, "theta": -0.0725, "rho": -1.5017, "theo": 33.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2026-07-30T11:57:03", "percent_change": 0.0, "prev_day_close": 38.9250011444092}, {"option": "META271217C00440000", "bid": 208.0, "bid_size": 8.0, "ask": 216.0, "ask_size": 6.0, "iv": 0.437, "open_interest": 41.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0008, "vega": 1.7541, "theta": -0.0504, "rho": 3.8495, "theo": 211.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.92, "last_trade_time": "2026-07-31T10:18:01", "percent_change": 0.0, "prev_day_close": 181.199996948242}, {"option": "META271217P00440000", "bid": 31.85, "bid_size": 61.0, "ask": 38.8, "ask_size": 21.0, "iv": 0.4292, "open_interest": 746.0, "volume": 1.0, "delta": -0.177, "gamma": 0.0009, "vega": 1.7867, "theta": -0.0754, "rho": -1.605, "theo": 35.9254, "change": -2.125, "open": 40.35, "high": 40.35, "low": 40.35, "tick": "down", "last_trade_price": 40.35, "last_trade_time": "2026-08-03T09:36:03", "percent_change": -5.00294, "prev_day_close": 42.4750003814697}, {"option": "META271217C00450000", "bid": 202.8, "bid_size": 9.0, "ask": 210.0, "ask_size": 27.0, "iv": 0.4403, "open_interest": 102.0, "volume": 17.0, "delta": 0.8216, "gamma": 0.0009, "vega": 1.8251, "theta": -0.054, "rho": 3.8472, "theo": 204.7914, "change": 30.75, "open": 188.3, "high": 205.9, "low": 188.3, "tick": "up", "last_trade_price": 205.9, "last_trade_time": "2026-08-03T11:17:24", "percent_change": 17.5564, "prev_day_close": 175.150001525879}, {"option": "META271217P00450000", "bid": 37.7, "bid_size": 53.0, "ask": 41.0, "ask_size": 71.0, "iv": 0.4334, "open_interest": 1148.0, "volume": 18.0, "delta": -0.1888, "gamma": 0.0009, "vega": 1.8578, "theta": -0.0784, "rho": -1.7016, "theo": 38.98, "change": -7.58, "open": 43.1, "high": 43.1, "low": 38.23, "tick": "no_change", "last_trade_price": 38.92, "last_trade_time": "2026-08-03T13:53:12", "percent_change": -16.3011, "prev_day_close": 46.5}, {"option": "META271217C00460000", "bid": 195.0, "bid_size": 7.0, "ask": 202.0, "ask_size": 6.0, "iv": 0.4304, "open_interest": 56.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0009, "vega": 1.8938, "theta": -0.0576, "rho": 3.8423, "theo": 198.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.0, "last_trade_time": "2026-07-31T15:53:20", "percent_change": 0.0, "prev_day_close": 167.800003051758}, {"option": "META271217P00460000", "bid": 40.55, "bid_size": 42.0, "ask": 43.15, "ask_size": 23.0, "iv": 0.4286, "open_interest": 736.0, "volume": 6.0, "delta": -0.201, "gamma": 0.001, "vega": 1.9266, "theta": -0.0812, "rho": -1.8032, "theo": 42.1877, "change": -7.83, "open": 46.0, "high": 46.0, "low": 41.92, "tick": "down", "last_trade_price": 41.92, "last_trade_time": "2026-08-03T15:51:07", "percent_change": -15.7387, "prev_day_close": 49.75}, {"option": "META271217C00470000", "bid": 189.0, "bid_size": 35.0, "ask": 197.8, "ask_size": 29.0, "iv": 0.4347, "open_interest": 52.0, "volume": 2.0, "delta": 0.7986, "gamma": 0.001, "vega": 1.9611, "theta": -0.0611, "rho": 3.8328, "theo": 192.3543, "change": 32.0, "open": 194.0, "high": 194.0, "low": 194.0, "tick": "up", "last_trade_price": 194.0, "last_trade_time": "2026-08-03T11:48:43", "percent_change": 19.7531, "prev_day_close": 162.0}, {"option": "META271217P00470000", "bid": 42.25, "bid_size": 67.0, "ask": 48.25, "ask_size": 43.0, "iv": 0.4279, "open_interest": 218.0, "volume": 7.0, "delta": -0.2134, "gamma": 0.001, "vega": 1.9946, "theta": -0.084, "rho": -1.9109, "theo": 45.5499, "change": -7.375, "open": 45.65, "high": 45.78, "low": 45.65, "tick": "down", "last_trade_price": 45.75, "last_trade_time": "2026-08-03T13:58:39", "percent_change": -13.8824, "prev_day_close": 53.125}, {"option": "META271217C00480000", "bid": 184.0, "bid_size": 56.0, "ask": 189.7, "ask_size": 43.0, "iv": 0.4309, "open_interest": 119.0, "volume": 1.0, "delta": 0.7867, "gamma": 0.001, "vega": 2.0269, "theta": -0.0645, "rho": 3.8178, "theo": 186.3592, "change": 25.525, "open": 183.2, "high": 183.2, "low": 183.2, "tick": "up", "last_trade_price": 183.2, "last_trade_time": "2026-08-03T09:48:01", "percent_change": 16.1884, "prev_day_close": 157.675003051758}, {"option": "META271217P00480000", "bid": 47.5, "bid_size": 36.0, "ask": 51.2, "ask_size": 34.0, "iv": 0.4297, "open_interest": 760.0, "volume": 2.0, "delta": -0.2261, "gamma": 0.0011, "vega": 2.0634, "theta": -0.0866, "rho": -2.0157, "theo": 49.0863, "change": -8.075, "open": 55.1, "high": 55.1, "low": 49.1, "tick": "down", "last_trade_price": 49.1, "last_trade_time": "2026-08-03T15:02:56", "percent_change": -14.1233, "prev_day_close": 57.1750011444092}, {"option": "META271217C00490000", "bid": 177.0, "bid_size": 7.0, "ask": 185.95, "ask_size": 7.0, "iv": 0.4322, "open_interest": 107.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.001, "vega": 2.0902, "theta": -0.0678, "rho": 3.7993, "theo": 180.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.98, "last_trade_time": "2026-07-31T13:09:25", "percent_change": 0.0, "prev_day_close": 152.699996948242}, {"option": "META271217P00490000", "bid": 49.25, "bid_size": 69.0, "ask": 56.0, "ask_size": 54.0, "iv": 0.4268, "open_interest": 604.0, "volume": 3.0, "delta": -0.239, "gamma": 0.0011, "vega": 2.1253, "theta": -0.0892, "rho": -2.1188, "theo": 52.7789, "change": -8.845, "open": 57.95, "high": 57.95, "low": 52.53, "tick": "down", "last_trade_price": 52.53, "last_trade_time": "2026-08-03T15:51:07", "percent_change": -14.4114, "prev_day_close": 61.375}, {"option": "META271217C00500000", "bid": 171.0, "bid_size": 102.0, "ask": 178.15, "ask_size": 81.0, "iv": 0.4256, "open_interest": 1600.0, "volume": 25.0, "delta": 0.7625, "gamma": 0.0011, "vega": 2.1502, "theta": -0.0709, "rho": 3.7792, "theo": 174.8202, "change": 30.045, "open": 162.22, "high": 180.0, "low": 162.22, "tick": "up", "last_trade_price": 176.82, "last_trade_time": "2026-08-03T14:55:56", "percent_change": 20.4701, "prev_day_close": 146.775001525879}, {"option": "META271217P00500000", "bid": 53.8, "bid_size": 39.0, "ask": 59.75, "ask_size": 39.0, "iv": 0.4274, "open_interest": 2281.0, "volume": 44.0, "delta": -0.2521, "gamma": 0.0011, "vega": 2.184, "theta": -0.0917, "rho": -2.218, "theo": 56.6302, "change": -9.645, "open": 58.6, "high": 58.6, "low": 55.0, "tick": "no_change", "last_trade_price": 56.48, "last_trade_time": "2026-08-03T15:24:33", "percent_change": -14.586, "prev_day_close": 66.125}, {"option": "META271217C00510000", "bid": 165.95, "bid_size": 11.0, "ask": 172.65, "ask_size": 9.0, "iv": 0.4262, "open_interest": 172.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0011, "vega": 2.2077, "theta": -0.0739, "rho": 3.7562, "theo": 169.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.0, "last_trade_time": "2026-07-31T10:23:16", "percent_change": 0.0, "prev_day_close": 142.325004577637}, {"option": "META271217P00510000", "bid": 58.85, "bid_size": 18.0, "ask": 63.65, "ask_size": 18.0, "iv": 0.4287, "open_interest": 321.0, "volume": 1.0, "delta": -0.2655, "gamma": 0.0012, "vega": 2.2406, "theta": -0.094, "rho": -2.3282, "theo": 60.6349, "change": -9.19, "open": 61.61, "high": 61.61, "low": 61.61, "tick": "down", "last_trade_price": 61.61, "last_trade_time": "2026-08-03T09:55:40", "percent_change": -12.9802, "prev_day_close": 70.7999992370606}, {"option": "META271217C00520000", "bid": 160.0, "bid_size": 7.0, "ask": 168.45, "ask_size": 9.0, "iv": 0.4268, "open_interest": 252.0, "volume": 0.0, "delta": 0.7377, "gamma": 0.0011, "vega": 2.2631, "theta": -0.0768, "rho": 3.7286, "theo": 163.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.0, "last_trade_time": "2026-07-31T11:22:10", "percent_change": 0.0, "prev_day_close": 137.349998474121}, {"option": "META271217P00520000", "bid": 62.85, "bid_size": 46.0, "ask": 66.15, "ask_size": 21.0, "iv": 0.4239, "open_interest": 493.0, "volume": 24.0, "delta": -0.279, "gamma": 0.0012, "vega": 2.2986, "theta": -0.0963, "rho": -2.4354, "theo": 64.8046, "change": -11.615, "open": 70.33, "high": 70.33, "low": 64.0, "tick": "down", "last_trade_price": 64.41, "last_trade_time": "2026-08-03T15:44:44", "percent_change": -15.2779, "prev_day_close": 76.0250015258789}, {"option": "META271217C00530000", "bid": 155.0, "bid_size": 96.0, "ask": 162.05, "ask_size": 88.0, "iv": 0.4242, "open_interest": 185.0, "volume": 9.0, "delta": 0.7252, "gamma": 0.0012, "vega": 2.3158, "theta": -0.0795, "rho": 3.697, "theo": 158.6213, "change": 25.35, "open": 140.0, "high": 161.3, "low": 140.0, "tick": "down", "last_trade_price": 158.0, "last_trade_time": "2026-08-03T14:12:46", "percent_change": 19.1104, "prev_day_close": 132.650001525879}, {"option": "META271217P00530000", "bid": 65.25, "bid_size": 51.0, "ask": 72.45, "ask_size": 29.0, "iv": 0.4234, "open_interest": 659.0, "volume": 26.0, "delta": -0.2927, "gamma": 0.0012, "vega": 2.3476, "theta": -0.0984, "rho": -2.5428, "theo": 69.1446, "change": -10.865, "open": 71.52, "high": 71.52, "low": 68.0, "tick": "up", "last_trade_price": 69.41, "last_trade_time": "2026-08-03T13:48:37", "percent_change": -13.5347, "prev_day_close": 80.2750015258789}, {"option": "META271217C00540000", "bid": 150.0, "bid_size": 36.0, "ask": 159.0, "ask_size": 36.0, "iv": 0.4282, "open_interest": 129.0, "volume": 11.0, "delta": 0.7125, "gamma": 0.0012, "vega": 2.3653, "theta": -0.0821, "rho": 3.6637, "theo": 153.5182, "change": 26.915, "open": 144.74, "high": 155.67, "low": 144.74, "tick": "down", "last_trade_price": 155.34, "last_trade_time": "2026-08-03T15:49:07", "percent_change": 20.9578, "prev_day_close": 128.424999237061}, {"option": "META271217P00540000", "bid": 70.25, "bid_size": 33.0, "ask": 75.95, "ask_size": 33.0, "iv": 0.4217, "open_interest": 470.0, "volume": 1.0, "delta": -0.3065, "gamma": 0.0013, "vega": 2.3944, "theta": -0.1004, "rho": -2.6357, "theo": 73.6404, "change": -11.825, "open": 73.65, "high": 73.65, "low": 73.65, "tick": "down", "last_trade_price": 73.65, "last_trade_time": "2026-08-03T10:52:10", "percent_change": -13.8345, "prev_day_close": 85.4749984741211}, {"option": "META271217C00550000", "bid": 145.0, "bid_size": 84.0, "ask": 151.95, "ask_size": 96.0, "iv": 0.4231, "open_interest": 804.0, "volume": 12.0, "delta": 0.6998, "gamma": 0.0012, "vega": 2.4114, "theta": -0.0846, "rho": 3.6295, "theo": 148.5597, "change": 28.15, "open": 147.55, "high": 153.87, "low": 147.55, "tick": "down", "last_trade_price": 150.95, "last_trade_time": "2026-08-03T14:48:52", "percent_change": 22.9235, "prev_day_close": 122.799999237061}, {"option": "META271217P00550000", "bid": 76.65, "bid_size": 57.0, "ask": 80.4, "ask_size": 68.0, "iv": 0.4244, "open_interest": 1541.0, "volume": 36.0, "delta": -0.3204, "gamma": 0.0013, "vega": 2.4378, "theta": -0.1023, "rho": -2.7405, "theo": 78.2911, "change": -12.875, "open": 79.05, "high": 79.15, "low": 78.0, "tick": "no_change", "last_trade_price": 78.0, "last_trade_time": "2026-08-03T15:27:47", "percent_change": -14.1678, "prev_day_close": 90.875}, {"option": "META271217C00560000", "bid": 140.0, "bid_size": 38.0, "ask": 149.0, "ask_size": 17.0, "iv": 0.426, "open_interest": 156.0, "volume": 45.0, "delta": 0.687, "gamma": 0.0012, "vega": 2.4546, "theta": -0.0869, "rho": 3.5929, "theo": 143.7433, "change": 27.475, "open": 146.0, "high": 148.97, "low": 141.29, "tick": "up", "last_trade_price": 146.0, "last_trade_time": "2026-08-03T14:43:34", "percent_change": 23.1808, "prev_day_close": 118.525001525879}, {"option": "META271217P00560000", "bid": 80.9, "bid_size": 20.0, "ask": 84.6, "ask_size": 7.0, "iv": 0.4216, "open_interest": 325.0, "volume": 0.0, "delta": -0.3345, "gamma": 0.0013, "vega": 2.4785, "theta": -0.104, "rho": -2.8506, "theo": 83.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.84, "last_trade_time": "2026-07-31T15:59:30", "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "META271217C00570000", "bid": 135.0, "bid_size": 37.0, "ask": 142.75, "ask_size": 80.0, "iv": 0.4217, "open_interest": 347.0, "volume": 1.0, "delta": 0.6743, "gamma": 0.0012, "vega": 2.4951, "theta": -0.089, "rho": 3.5525, "theo": 139.0686, "change": 25.35, "open": 141.0, "high": 141.0, "low": 141.0, "tick": "up", "last_trade_price": 141.0, "last_trade_time": "2026-08-03T10:11:22", "percent_change": 21.9196, "prev_day_close": 115.650001525879}, {"option": "META271217P00570000", "bid": 85.5, "bid_size": 15.0, "ask": 90.45, "ask_size": 21.0, "iv": 0.4221, "open_interest": 742.0, "volume": 23.0, "delta": -0.3486, "gamma": 0.0014, "vega": 2.5162, "theta": -0.1057, "rho": -2.9392, "theo": 88.0596, "change": -12.96, "open": 97.56, "high": 97.56, "low": 88.79, "tick": "down", "last_trade_price": 88.79, "last_trade_time": "2026-08-03T10:00:39", "percent_change": -12.7371, "prev_day_close": 101.75}, {"option": "META271217C00580000", "bid": 132.0, "bid_size": 33.0, "ask": 138.0, "ask_size": 30.0, "iv": 0.4239, "open_interest": 323.0, "volume": 4.0, "delta": 0.6615, "gamma": 0.0013, "vega": 2.5326, "theta": -0.0911, "rho": 3.5093, "theo": 134.5356, "change": 28.0, "open": 124.5, "high": 138.0, "low": 124.5, "tick": "up", "last_trade_price": 138.0, "last_trade_time": "2026-08-03T14:27:06", "percent_change": 25.4545, "prev_day_close": 110.0}, {"option": "META271217P00580000", "bid": 91.55, "bid_size": 34.0, "ask": 94.75, "ask_size": 28.0, "iv": 0.4219, "open_interest": 539.0, "volume": 50.0, "delta": -0.3627, "gamma": 0.0014, "vega": 2.5494, "theta": -0.1071, "rho": -3.047, "theo": 93.1849, "change": -14.2, "open": 103.11, "high": 103.11, "low": 92.98, "tick": "up", "last_trade_price": 93.35, "last_trade_time": "2026-08-03T11:03:06", "percent_change": -13.2032, "prev_day_close": 107.549999237061}, {"option": "META271217C00590000", "bid": 128.0, "bid_size": 59.0, "ask": 135.0, "ask_size": 40.0, "iv": 0.427, "open_interest": 278.0, "volume": 21.0, "delta": 0.6487, "gamma": 0.0013, "vega": 2.5668, "theta": -0.093, "rho": 3.4652, "theo": 130.1421, "change": 26.76, "open": 122.0, "high": 135.15, "low": 122.0, "tick": "down", "last_trade_price": 133.21, "last_trade_time": "2026-08-03T12:58:05", "percent_change": 25.1386, "prev_day_close": 106.450000762939}, {"option": "META271217P00590000", "bid": 96.35, "bid_size": 26.0, "ask": 101.5, "ask_size": 23.0, "iv": 0.4235, "open_interest": 242.0, "volume": 1.0, "delta": -0.3769, "gamma": 0.0014, "vega": 2.5778, "theta": -0.1085, "rho": -3.1224, "theo": 98.4628, "change": -14.85, "open": 98.35, "high": 98.35, "low": 98.35, "tick": "down", "last_trade_price": 98.35, "last_trade_time": "2026-08-03T11:03:06", "percent_change": -13.1184, "prev_day_close": 113.200000762939}, {"option": "META271217C00600000", "bid": 122.0, "bid_size": 70.0, "ask": 131.0, "ask_size": 36.0, "iv": 0.4237, "open_interest": 1674.0, "volume": 26.0, "delta": 0.636, "gamma": 0.0013, "vega": 2.5979, "theta": -0.0947, "rho": 3.4212, "theo": 125.8839, "change": 24.295, "open": 124.0, "high": 130.23, "low": 123.62, "tick": "down", "last_trade_price": 127.27, "last_trade_time": "2026-08-03T15:48:38", "percent_change": 23.5931, "prev_day_close": 102.974998474121}, {"option": "META271217P00600000", "bid": 100.3, "bid_size": 19.0, "ask": 105.55, "ask_size": 15.0, "iv": 0.4177, "open_interest": 2363.0, "volume": 40.0, "delta": -0.3912, "gamma": 0.0014, "vega": 2.6036, "theta": -0.1098, "rho": -3.2213, "theo": 103.8893, "change": -15.975, "open": 109.52, "high": 109.53, "low": 102.72, "tick": "up", "last_trade_price": 102.95, "last_trade_time": "2026-08-03T12:13:55", "percent_change": -13.4328, "prev_day_close": 118.925003051758}, {"option": "META271217C00610000", "bid": 120.0, "bid_size": 17.0, "ask": 127.0, "ask_size": 15.0, "iv": 0.4277, "open_interest": 318.0, "volume": 14.0, "delta": 0.6233, "gamma": 0.0013, "vega": 2.626, "theta": -0.0963, "rho": 3.3759, "theo": 121.7575, "change": 20.475, "open": 118.3, "high": 119.3, "low": 118.3, "tick": "up", "last_trade_price": 119.3, "last_trade_time": "2026-08-03T10:42:43", "percent_change": 20.7184, "prev_day_close": 98.8250007629394}, {"option": "META271217P00610000", "bid": 107.45, "bid_size": 20.0, "ask": 112.85, "ask_size": 30.0, "iv": 0.4237, "open_interest": 488.0, "volume": 0.0, "delta": -0.4054, "gamma": 0.0015, "vega": 2.6266, "theta": -0.1109, "rho": -3.3184, "theo": 109.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.0, "last_trade_time": "2026-07-30T09:31:30", "percent_change": 0.0, "prev_day_close": 125.75}, {"option": "META271217C00620000", "bid": 114.0, "bid_size": 53.0, "ask": 121.45, "ask_size": 26.0, "iv": 0.4207, "open_interest": 439.0, "volume": 7.0, "delta": 0.6107, "gamma": 0.0013, "vega": 2.6511, "theta": -0.0978, "rho": 3.3281, "theo": 117.7612, "change": 22.675, "open": 118.8, "high": 118.8, "low": 118.35, "tick": "down", "last_trade_price": 118.35, "last_trade_time": "2026-08-03T14:34:11", "percent_change": 23.7, "prev_day_close": 95.6749992370606}, {"option": "META271217P00620000", "bid": 112.35, "bid_size": 16.0, "ask": 118.35, "ask_size": 15.0, "iv": 0.4215, "open_interest": 241.0, "volume": 0.0, "delta": -0.4196, "gamma": 0.0015, "vega": 2.6425, "theta": -0.1119, "rho": -3.3938, "theo": 115.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.68, "last_trade_time": "2026-07-31T15:54:55", "percent_change": 0.0, "prev_day_close": 131.800003051758}, {"option": "META271217C00630000", "bid": 112.75, "bid_size": 16.0, "ask": 119.0, "ask_size": 39.0, "iv": 0.428, "open_interest": 182.0, "volume": 3.0, "delta": 0.5982, "gamma": 0.0013, "vega": 2.6733, "theta": -0.0992, "rho": 3.2778, "theo": 113.8941, "change": 22.8, "open": 115.0, "high": 115.0, "low": 115.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-08-03T15:53:50", "percent_change": 24.7288, "prev_day_close": 92.2000007629394}, {"option": "META271217P00630000", "bid": 117.35, "bid_size": 17.0, "ask": 123.8, "ask_size": 16.0, "iv": 0.4188, "open_interest": 181.0, "volume": 8.0, "delta": -0.4338, "gamma": 0.0015, "vega": 2.6601, "theta": -0.1128, "rho": -3.4891, "theo": 121.0456, "change": -17.515, "open": 120.41, "high": 120.41, "low": 120.41, "tick": "down", "last_trade_price": 120.41, "last_trade_time": "2026-08-03T13:48:37", "percent_change": -12.6989, "prev_day_close": 137.925003051758}, {"option": "META271217C00640000", "bid": 107.25, "bid_size": 22.0, "ask": 113.35, "ask_size": 28.0, "iv": 0.421, "open_interest": 374.0, "volume": 6.0, "delta": 0.5858, "gamma": 0.0014, "vega": 2.6926, "theta": -0.1004, "rho": 3.2269, "theo": 110.1539, "change": 23.235, "open": 101.26, "high": 112.51, "low": 101.26, "tick": "up", "last_trade_price": 112.51, "last_trade_time": "2026-08-03T12:27:58", "percent_change": 26.0263, "prev_day_close": 89.2750015258789}, {"option": "META271217P00640000", "bid": 122.3, "bid_size": 18.0, "ask": 129.75, "ask_size": 17.0, "iv": 0.4166, "open_interest": 469.0, "volume": 0.0, "delta": -0.4479, "gamma": 0.0015, "vega": 2.6693, "theta": -0.1136, "rho": -3.5501, "theo": 127.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.53, "last_trade_time": "2026-07-30T15:20:10", "percent_change": 0.0, "prev_day_close": 144.350006103516}, {"option": "META271217C00650000", "bid": 104.0, "bid_size": 13.0, "ask": 109.3, "ask_size": 12.0, "iv": 0.4207, "open_interest": 2574.0, "volume": 0.0, "delta": 0.5735, "gamma": 0.0014, "vega": 2.7091, "theta": -0.1014, "rho": 3.1767, "theo": 106.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-07-31T11:29:59", "percent_change": 0.0, "prev_day_close": 86.4500007629394}, {"option": "META271217P00650000", "bid": 130.5, "bid_size": 14.0, "ask": 136.3, "ask_size": 25.0, "iv": 0.421, "open_interest": 694.0, "volume": 20.0, "delta": -0.462, "gamma": 0.0016, "vega": 2.6753, "theta": -0.1143, "rho": -3.6088, "theo": 133.2074, "change": -18.365, "open": 133.11, "high": 133.11, "low": 133.11, "tick": "down", "last_trade_price": 133.11, "last_trade_time": "2026-08-03T11:05:35", "percent_change": -12.1241, "prev_day_close": 151.474998474121}, {"option": "META271217C00660000", "bid": 100.25, "bid_size": 10.0, "ask": 106.9, "ask_size": 12.0, "iv": 0.4222, "open_interest": 1086.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.0014, "vega": 2.7229, "theta": -0.1024, "rho": 3.1268, "theo": 103.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.24, "last_trade_time": "2026-07-31T15:19:46", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "META271217P00660000", "bid": 135.0, "bid_size": 16.0, "ask": 142.75, "ask_size": 15.0, "iv": 0.4179, "open_interest": 243.0, "volume": 0.0, "delta": -0.4761, "gamma": 0.0016, "vega": 2.683, "theta": -0.1148, "rho": -3.7066, "theo": 139.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.48, "last_trade_time": "2026-07-30T15:57:38", "percent_change": 0.0, "prev_day_close": 158.299995422363}, {"option": "META271217C00670000", "bid": 96.2, "bid_size": 22.0, "ask": 103.05, "ask_size": 20.0, "iv": 0.42, "open_interest": 414.0, "volume": 10.0, "delta": 0.5492, "gamma": 0.0014, "vega": 2.7341, "theta": -0.1032, "rho": 3.0759, "theo": 99.6537, "change": 21.31, "open": 101.61, "high": 101.61, "low": 101.61, "tick": "no_change", "last_trade_price": 101.61, "last_trade_time": "2026-08-03T10:07:31", "percent_change": 26.538, "prev_day_close": 80.2999992370606}, {"option": "META271217P00670000", "bid": 142.4, "bid_size": 16.0, "ask": 149.4, "ask_size": 19.0, "iv": 0.4202, "open_interest": 305.0, "volume": 0.0, "delta": -0.49, "gamma": 0.0016, "vega": 2.6839, "theta": -0.1153, "rho": -3.7506, "theo": 145.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.17, "last_trade_time": "2026-07-31T10:54:54", "percent_change": 0.0, "prev_day_close": 164.275001525879}, {"option": "META271217C00680000", "bid": 93.0, "bid_size": 162.0, "ask": 99.45, "ask_size": 124.0, "iv": 0.4195, "open_interest": 1438.0, "volume": 4.0, "delta": 0.5373, "gamma": 0.0014, "vega": 2.7426, "theta": -0.104, "rho": 3.0232, "theo": 96.3833, "change": 20.6, "open": 86.7, "high": 98.0, "low": 86.7, "tick": "no_change", "last_trade_price": 98.0, "last_trade_time": "2026-08-03T13:30:59", "percent_change": 26.615, "prev_day_close": 77.4000015258789}, {"option": "META271217P00680000", "bid": 149.75, "bid_size": 36.0, "ask": 154.35, "ask_size": 11.0, "iv": 0.4186, "open_interest": 116.0, "volume": 2.0, "delta": -0.5039, "gamma": 0.0016, "vega": 2.674, "theta": -0.1156, "rho": -3.8193, "theo": 152.4458, "change": -21.475, "open": 150.55, "high": 150.75, "low": 150.55, "tick": "up", "last_trade_price": 150.75, "last_trade_time": "2026-08-03T12:48:18", "percent_change": -12.4692, "prev_day_close": 172.224998474121}, {"option": "META271217C00690000", "bid": 90.5, "bid_size": 57.0, "ask": 96.8, "ask_size": 41.0, "iv": 0.4216, "open_interest": 416.0, "volume": 3.0, "delta": 0.5256, "gamma": 0.0014, "vega": 2.7484, "theta": -0.1046, "rho": 2.9694, "theo": 93.2244, "change": 20.44, "open": 93.9, "high": 96.85, "low": 93.9, "tick": "down", "last_trade_price": 95.34, "last_trade_time": "2026-08-03T15:49:07", "percent_change": 27.2897, "prev_day_close": 74.9000015258789}, {"option": "META271217P00690000", "bid": 155.25, "bid_size": 21.0, "ask": 161.45, "ask_size": 20.0, "iv": 0.4172, "open_interest": 163.0, "volume": 28.0, "delta": -0.5176, "gamma": 0.0016, "vega": 2.674, "theta": -0.1158, "rho": -3.8749, "theo": 159.1199, "change": -22.705, "open": 157.34, "high": 157.34, "low": 157.12, "tick": "down", "last_trade_price": 157.12, "last_trade_time": "2026-08-03T12:06:56", "percent_change": -12.6262, "prev_day_close": 179.824996948242}, {"option": "META271217C00700000", "bid": 88.75, "bid_size": 54.0, "ask": 93.65, "ask_size": 37.0, "iv": 0.4238, "open_interest": 4523.0, "volume": 91.0, "delta": 0.514, "gamma": 0.0014, "vega": 2.7519, "theta": -0.1051, "rho": 2.9159, "theo": 90.1743, "change": 18.5, "open": 81.0, "high": 94.14, "low": 81.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-08-03T15:58:25", "percent_change": 25.5172, "prev_day_close": 72.5}, {"option": "META271217P00700000", "bid": 163.55, "bid_size": 31.0, "ask": 168.8, "ask_size": 27.0, "iv": 0.421, "open_interest": 501.0, "volume": 30.0, "delta": -0.5313, "gamma": 0.0016, "vega": 2.6601, "theta": -0.116, "rho": -3.9052, "theo": 165.9259, "change": -21.85, "open": 177.98, "high": 177.98, "low": 162.9, "tick": "up", "last_trade_price": 165.25, "last_trade_time": "2026-08-03T15:25:51", "percent_change": -11.6782, "prev_day_close": 187.099998474121}, {"option": "META271217C00710000", "bid": 85.8, "bid_size": 18.0, "ask": 90.6, "ask_size": 24.0, "iv": 0.4236, "open_interest": 402.0, "volume": 0.0, "delta": 0.5025, "gamma": 0.0014, "vega": 2.7533, "theta": -0.1055, "rho": 2.8635, "theo": 87.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.28, "last_trade_time": "2026-07-30T09:59:51", "percent_change": 0.0, "prev_day_close": 69.7249984741211}, {"option": "META271217P00710000", "bid": 170.1, "bid_size": 14.0, "ask": 175.35, "ask_size": 21.0, "iv": 0.4196, "open_interest": 242.0, "volume": 0.0, "delta": -0.5448, "gamma": 0.0016, "vega": 2.6445, "theta": -0.116, "rho": -3.9527, "theo": 172.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.36, "last_trade_time": "2026-07-30T15:36:39", "percent_change": 0.0, "prev_day_close": 193.824996948242}, {"option": "META271217C00720000", "bid": 81.0, "bid_size": 161.0, "ask": 87.95, "ask_size": 143.0, "iv": 0.4205, "open_interest": 1193.0, "volume": 5.0, "delta": 0.4913, "gamma": 0.0014, "vega": 2.7527, "theta": -0.1058, "rho": 2.8121, "theo": 84.3833, "change": 18.925, "open": 78.0, "high": 86.65, "low": 78.0, "tick": "up", "last_trade_price": 86.65, "last_trade_time": "2026-08-03T12:27:58", "percent_change": 27.9439, "prev_day_close": 67.7249984741211}, {"option": "META271217P00720000", "bid": 175.0, "bid_size": 12.0, "ask": 182.35, "ask_size": 9.0, "iv": 0.4156, "open_interest": 115.0, "volume": 8.0, "delta": -0.5582, "gamma": 0.0016, "vega": 2.6357, "theta": -0.116, "rho": -4.0231, "theo": 179.8902, "change": -26.07, "open": 179.5, "high": 179.5, "low": 177.28, "tick": "down", "last_trade_price": 177.28, "last_trade_time": "2026-08-03T12:06:56", "percent_change": -12.8203, "prev_day_close": 203.349998474121}, {"option": "META271217C00730000", "bid": 78.95, "bid_size": 39.0, "ask": 85.1, "ask_size": 21.0, "iv": 0.4217, "open_interest": 516.0, "volume": 3.0, "delta": 0.4802, "gamma": 0.0014, "vega": 2.75, "theta": -0.106, "rho": 2.7605, "theo": 81.6351, "change": 14.675, "open": 77.91, "high": 79.6, "low": 77.91, "tick": "up", "last_trade_price": 79.6, "last_trade_time": "2026-08-03T10:01:36", "percent_change": 22.603, "prev_day_close": 64.9250011444092}, {"option": "META271217P00730000", "bid": 182.35, "bid_size": 14.0, "ask": 190.35, "ask_size": 16.0, "iv": 0.4176, "open_interest": 135.0, "volume": 4.0, "delta": -0.5715, "gamma": 0.0016, "vega": 2.6177, "theta": -0.1158, "rho": -4.0372, "theo": 187.0357, "change": -23.34, "open": 186.41, "high": 186.41, "low": 186.41, "tick": "down", "last_trade_price": 186.41, "last_trade_time": "2026-08-03T13:48:37", "percent_change": -11.1275, "prev_day_close": 209.75}, {"option": "META271217C00740000", "bid": 76.15, "bid_size": 17.0, "ask": 82.6, "ask_size": 17.0, "iv": 0.4218, "open_interest": 806.0, "volume": 0.0, "delta": 0.4693, "gamma": 0.0014, "vega": 2.7451, "theta": -0.1061, "rho": 2.7081, "theo": 78.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.85, "last_trade_time": "2026-07-30T12:40:20", "percent_change": 0.0, "prev_day_close": 62.375}, {"option": "META271217P00740000", "bid": 190.0, "bid_size": 9.0, "ask": 199.0, "ask_size": 10.0, "iv": 0.4211, "open_interest": 215.0, "volume": 0.0, "delta": -0.5846, "gamma": 0.0016, "vega": 2.5854, "theta": -0.1156, "rho": -4.0653, "theo": 194.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.35, "last_trade_time": "2026-07-28T13:12:45", "percent_change": 0.0, "prev_day_close": 218.650001525879}, {"option": "META271217C00750000", "bid": 73.55, "bid_size": 106.0, "ask": 78.85, "ask_size": 84.0, "iv": 0.4197, "open_interest": 798.0, "volume": 2.0, "delta": 0.4586, "gamma": 0.0014, "vega": 2.738, "theta": -0.1061, "rho": 2.6549, "theo": 76.4212, "change": 7.675, "open": 67.97, "high": 68.5, "low": 67.97, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-08-03T09:36:46", "percent_change": 12.6182, "prev_day_close": 60.8250007629394}, {"option": "META271217P00750000", "bid": 197.0, "bid_size": 5.0, "ask": 206.0, "ask_size": 10.0, "iv": 0.4198, "open_interest": 415.0, "volume": 0.0, "delta": -0.5976, "gamma": 0.0017, "vega": 2.5699, "theta": -0.1153, "rho": -4.1228, "theo": 201.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.28, "last_trade_time": "2026-07-29T13:09:57", "percent_change": 0.0, "prev_day_close": 225.5}, {"option": "META271217C00760000", "bid": 70.45, "bid_size": 13.0, "ask": 77.15, "ask_size": 17.0, "iv": 0.4201, "open_interest": 173.0, "volume": 0.0, "delta": 0.448, "gamma": 0.0014, "vega": 2.729, "theta": -0.106, "rho": 2.602, "theo": 73.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.69, "last_trade_time": "2026-07-31T12:04:22", "percent_change": 0.0, "prev_day_close": 58.4750003814697}, {"option": "META271217P00760000", "bid": 204.35, "bid_size": 16.0, "ask": 212.2, "ask_size": 10.0, "iv": 0.417, "open_interest": 206.0, "volume": 0.0, "delta": -0.6105, "gamma": 0.0017, "vega": 2.5311, "theta": -0.115, "rho": -4.094, "theo": 209.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.39, "last_trade_time": "2026-07-30T09:45:27", "percent_change": 0.0, "prev_day_close": 233.5}, {"option": "META271217C00770000", "bid": 70.05, "bid_size": 14.0, "ask": 73.9, "ask_size": 26.0, "iv": 0.4223, "open_interest": 244.0, "volume": 1.0, "delta": 0.4377, "gamma": 0.0014, "vega": 2.7185, "theta": -0.1059, "rho": 2.5503, "theo": 71.5685, "change": 16.15, "open": 72.5, "high": 72.5, "low": 72.5, "tick": "up", "last_trade_price": 72.5, "last_trade_time": "2026-08-03T14:26:32", "percent_change": 28.6602, "prev_day_close": 56.3499984741211}, {"option": "META271217P00770000", "bid": 212.0, "bid_size": 10.0, "ask": 221.0, "ask_size": 8.0, "iv": 0.4197, "open_interest": 142.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.0017, "vega": 2.5005, "theta": -0.1145, "rho": -4.0928, "theo": 216.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.7, "last_trade_time": "2026-07-30T09:45:27", "percent_change": 0.0, "prev_day_close": 240.875}, {"option": "META271217C00780000", "bid": 67.2, "bid_size": 57.0, "ask": 71.9, "ask_size": 39.0, "iv": 0.422, "open_interest": 351.0, "volume": 3.0, "delta": 0.4276, "gamma": 0.0014, "vega": 2.7069, "theta": -0.1057, "rho": 2.5001, "theo": 69.2692, "change": 16.55, "open": 63.25, "high": 71.45, "low": 63.25, "tick": "up", "last_trade_price": 71.45, "last_trade_time": "2026-08-03T12:59:32", "percent_change": 30.1457, "prev_day_close": 54.9000015258789}, {"option": "META271217P00780000", "bid": 220.0, "bid_size": 8.0, "ask": 226.85, "ask_size": 6.0, "iv": 0.4167, "open_interest": 197.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.0017, "vega": 2.4755, "theta": -0.1138, "rho": -4.1359, "theo": 224.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 264.08, "last_trade_time": "2026-07-30T13:40:25", "percent_change": 0.0, "prev_day_close": 250.0}, {"option": "META271217C00790000", "bid": 64.05, "bid_size": 14.0, "ask": 68.35, "ask_size": 1.0, "iv": 0.418, "open_interest": 269.0, "volume": 0.0, "delta": 0.4176, "gamma": 0.0013, "vega": 2.6939, "theta": -0.1054, "rho": 2.4509, "theo": 67.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.03, "last_trade_time": "2026-07-31T12:59:40", "percent_change": 0.0, "prev_day_close": 52.3249988555908}, {"option": "META271217P00790000", "bid": 227.4, "bid_size": 10.0, "ask": 235.2, "ask_size": 10.0, "iv": 0.4172, "open_interest": 33.0, "volume": 0.0, "delta": -0.648, "gamma": 0.0017, "vega": 2.4499, "theta": -0.1131, "rho": -4.141, "theo": 232.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.05, "last_trade_time": "2026-07-14T15:00:55", "percent_change": 0.0, "prev_day_close": 258.100006103516}, {"option": "META271217C00800000", "bid": 65.15, "bid_size": 10.0, "ask": 67.8, "ask_size": 26.0, "iv": 0.4273, "open_interest": 1214.0, "volume": 122.0, "delta": 0.4079, "gamma": 0.0013, "vega": 2.6795, "theta": -0.1051, "rho": 2.4018, "theo": 64.9076, "change": 16.55, "open": 54.0, "high": 68.0, "low": 54.0, "tick": "up", "last_trade_price": 67.15, "last_trade_time": "2026-08-03T15:05:13", "percent_change": 32.7075, "prev_day_close": 50.6000003814697}, {"option": "META271217P00800000", "bid": 235.25, "bid_size": 22.0, "ask": 244.0, "ask_size": 17.0, "iv": 0.4192, "open_interest": 126.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.0017, "vega": 2.4051, "theta": -0.1124, "rho": -4.0866, "theo": 240.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.0, "last_trade_time": "2026-07-30T10:07:49", "percent_change": 0.0, "prev_day_close": 266.5}, {"option": "META271217C00810000", "bid": 61.1, "bid_size": 71.0, "ask": 65.35, "ask_size": 47.0, "iv": 0.4231, "open_interest": 429.0, "volume": 32.0, "delta": 0.3984, "gamma": 0.0013, "vega": 2.6634, "theta": -0.1046, "rho": 2.3523, "theo": 62.8409, "change": 15.0, "open": 57.4, "high": 64.8, "low": 57.4, "tick": "no_change", "last_trade_price": 64.0, "last_trade_time": "2026-08-03T11:56:15", "percent_change": 30.6122, "prev_day_close": 49.0}, {"option": "META271217P00810000", "bid": 243.0, "bid_size": 5.0, "ask": 253.0, "ask_size": 4.0, "iv": 0.4216, "open_interest": 94.0, "volume": 0.0, "delta": -0.6723, "gamma": 0.0017, "vega": 2.354, "theta": -0.1118, "rho": -4.1071, "theo": 248.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.35, "last_trade_time": "2026-07-10T15:53:33", "percent_change": 0.0, "prev_day_close": 275.5}, {"option": "META271217C00820000", "bid": 59.3, "bid_size": 48.0, "ask": 64.25, "ask_size": 55.0, "iv": 0.4254, "open_interest": 275.0, "volume": 10.0, "delta": 0.389, "gamma": 0.0013, "vega": 2.6457, "theta": -0.1042, "rho": 2.3027, "theo": 60.8477, "change": 12.425, "open": 61.0, "high": 61.0, "low": 61.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-08-03T13:46:05", "percent_change": 25.579, "prev_day_close": 48.5749988555908}, {"option": "META271217P00820000", "bid": 251.0, "bid_size": 11.0, "ask": 259.3, "ask_size": 4.0, "iv": 0.418, "open_interest": 37.0, "volume": 0.0, "delta": -0.6842, "gamma": 0.0017, "vega": 2.3255, "theta": -0.1112, "rho": -4.1211, "theo": 256.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.13, "last_trade_time": "2026-07-10T15:35:47", "percent_change": 0.0, "prev_day_close": 284.375}, {"option": "META271217C00830000", "bid": 57.2, "bid_size": 8.0, "ask": 61.6, "ask_size": 9.0, "iv": 0.424, "open_interest": 257.0, "volume": 0.0, "delta": 0.3799, "gamma": 0.0013, "vega": 2.6268, "theta": -0.1037, "rho": 2.2537, "theo": 58.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.68, "last_trade_time": "2026-07-15T15:16:47", "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "META271217P00830000", "bid": 259.0, "bid_size": 4.0, "ask": 269.0, "ask_size": 4.0, "iv": 0.4228, "open_interest": 29.0, "volume": 0.0, "delta": -0.696, "gamma": 0.0017, "vega": 2.2674, "theta": -0.1103, "rho": -4.0294, "theo": 264.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 256.46, "last_trade_time": "2026-07-08T13:05:39", "percent_change": 0.0, "prev_day_close": 292.449996948242}, {"option": "META271217C00840000", "bid": 54.0, "bid_size": 42.0, "ask": 60.3, "ask_size": 21.0, "iv": 0.4227, "open_interest": 239.0, "volume": 1.0, "delta": 0.371, "gamma": 0.0013, "vega": 2.607, "theta": -0.1031, "rho": 2.206, "theo": 57.0729, "change": 12.775, "open": 57.0, "high": 57.0, "low": 57.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-08-03T14:38:30", "percent_change": 28.8864, "prev_day_close": 44.2250003814697}, {"option": "META271217P00840000", "bid": 268.0, "bid_size": 2.0, "ask": 277.0, "ask_size": 4.0, "iv": 0.4219, "open_interest": 94.0, "volume": 0.0, "delta": -0.7075, "gamma": 0.0017, "vega": 2.2203, "theta": -0.1093, "rho": -4.0029, "theo": 272.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.26, "last_trade_time": "2026-07-20T15:35:01", "percent_change": 0.0, "prev_day_close": 300.5}, {"option": "META271217C00850000", "bid": 51.6, "bid_size": 9.0, "ask": 58.35, "ask_size": 21.0, "iv": 0.4215, "open_interest": 255.0, "volume": 0.0, "delta": 0.3622, "gamma": 0.0013, "vega": 2.5867, "theta": -0.1025, "rho": 2.1598, "theo": 55.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-07-31T15:27:42", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "META271217P00850000", "bid": 276.0, "bid_size": 6.0, "ask": 285.0, "ask_size": 6.0, "iv": 0.4206, "open_interest": 76.0, "volume": 0.0, "delta": -0.7188, "gamma": 0.0017, "vega": 2.1781, "theta": -0.1082, "rho": -4.0286, "theo": 280.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.85, "last_trade_time": "2026-07-29T11:56:42", "percent_change": 0.0, "prev_day_close": 309.925003051758}, {"option": "META271217C00860000", "bid": 51.65, "bid_size": 65.0, "ask": 56.0, "ask_size": 39.0, "iv": 0.4241, "open_interest": 124.0, "volume": 1.0, "delta": 0.3537, "gamma": 0.0013, "vega": 2.5658, "theta": -0.1018, "rho": 2.115, "theo": 53.5606, "change": 4.05, "open": 44.95, "high": 44.95, "low": 44.95, "tick": "up", "last_trade_price": 44.95, "last_trade_time": "2026-08-03T09:30:12", "percent_change": 9.9022, "prev_day_close": 40.9000015258789}, {"option": "META271217P00860000", "bid": 284.3, "bid_size": 6.0, "ask": 293.95, "ask_size": 5.0, "iv": 0.422, "open_interest": 34.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0017, "vega": 2.1461, "theta": -0.1072, "rho": -3.9948, "theo": 289.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 258.8, "last_trade_time": "2026-07-17T13:31:29", "percent_change": 0.0, "prev_day_close": 318.924987792969}, {"option": "META271217C00870000", "bid": 48.2, "bid_size": 22.0, "ask": 55.5, "ask_size": 32.0, "iv": 0.4232, "open_interest": 148.0, "volume": 0.0, "delta": 0.3453, "gamma": 0.0013, "vega": 2.5442, "theta": -0.1011, "rho": 2.0708, "theo": 51.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.92, "last_trade_time": "2026-07-30T11:24:47", "percent_change": 0.0, "prev_day_close": 40.4750003814697}, {"option": "META271217P00870000", "bid": 293.0, "bid_size": 4.0, "ask": 303.0, "ask_size": 5.0, "iv": 0.4242, "open_interest": 53.0, "volume": 0.0, "delta": -0.741, "gamma": 0.0017, "vega": 2.0936, "theta": -0.1061, "rho": -3.9022, "theo": 297.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.6, "last_trade_time": "2026-04-14T13:57:19", "percent_change": 0.0, "prev_day_close": 327.5}, {"option": "META271217C00880000", "bid": 49.05, "bid_size": 8.0, "ask": 53.4, "ask_size": 16.0, "iv": 0.4274, "open_interest": 105.0, "volume": 0.0, "delta": 0.3372, "gamma": 0.0012, "vega": 2.5216, "theta": -0.1004, "rho": 2.0268, "theo": 50.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.03, "last_trade_time": "2026-07-29T13:40:11", "percent_change": 0.0, "prev_day_close": 38.6500015258789}, {"option": "META271217P00880000", "bid": 301.0, "bid_size": 5.0, "ask": 311.0, "ask_size": 4.0, "iv": 0.4242, "open_interest": 8.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0017, "vega": 2.0197, "theta": -0.105, "rho": -3.8166, "theo": 306.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.5, "last_trade_time": "2026-06-18T09:44:54", "percent_change": 0.0, "prev_day_close": 336.5}, {"option": "META271217C00890000", "bid": 45.5, "bid_size": 70.0, "ask": 50.7, "ask_size": 41.0, "iv": 0.4214, "open_interest": 77.0, "volume": 2.0, "delta": 0.3292, "gamma": 0.0012, "vega": 2.4979, "theta": -0.0996, "rho": 1.9829, "theo": 48.741, "change": 11.75, "open": 49.6, "high": 49.8, "low": 49.6, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-08-03T11:35:36", "percent_change": 30.8804, "prev_day_close": 38.0499992370606}, {"option": "META271217P00890000", "bid": 310.0, "bid_size": 4.0, "ask": 320.0, "ask_size": 6.0, "iv": 0.4212, "open_interest": 39.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.0017, "vega": 1.9569, "theta": -0.1043, "rho": -3.7893, "theo": 315.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 360.79, "last_trade_time": "2026-07-30T15:13:26", "percent_change": 0.0, "prev_day_close": 345.625}, {"option": "META271217C00900000", "bid": 44.0, "bid_size": 20.0, "ask": 50.45, "ask_size": 18.0, "iv": 0.4243, "open_interest": 1783.0, "volume": 1.0, "delta": 0.3214, "gamma": 0.0012, "vega": 2.4733, "theta": -0.0988, "rho": 1.9393, "theo": 47.2472, "change": 7.99, "open": 44.49, "high": 44.49, "low": 44.49, "tick": "up", "last_trade_price": 44.49, "last_trade_time": "2026-08-03T09:41:59", "percent_change": 21.8904, "prev_day_close": 36.5}, {"option": "META271217P00900000", "bid": 319.0, "bid_size": 5.0, "ask": 328.0, "ask_size": 6.0, "iv": 0.423, "open_interest": 47.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0017, "vega": 1.9165, "theta": -0.1036, "rho": -3.7069, "theo": 323.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 283.0, "last_trade_time": "2026-07-13T12:20:07", "percent_change": 0.0, "prev_day_close": 354.5}, {"option": "META271217C00910000", "bid": 42.5, "bid_size": 15.0, "ask": 48.1, "ask_size": 20.0, "iv": 0.4226, "open_interest": 504.0, "volume": 0.0, "delta": 0.3138, "gamma": 0.0012, "vega": 2.4481, "theta": -0.098, "rho": 1.8965, "theo": 45.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-07-30T15:38:49", "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "META271217P00910000", "bid": 328.0, "bid_size": 5.0, "ask": 337.0, "ask_size": 5.0, "iv": 0.4244, "open_interest": 6.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.0017, "vega": 1.845, "theta": -0.1024, "rho": -3.6123, "theo": 332.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 353.5, "last_trade_time": "2026-06-18T09:44:54", "percent_change": 0.0, "prev_day_close": 364.0}, {"option": "META271217C00920000", "bid": 42.55, "bid_size": 23.0, "ask": 46.9, "ask_size": 31.0, "iv": 0.4264, "open_interest": 132.0, "volume": 0.0, "delta": 0.3064, "gamma": 0.0012, "vega": 2.4226, "theta": -0.0971, "rho": 1.855, "theo": 44.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.75, "last_trade_time": "2026-07-15T14:50:23", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "META271217P00920000", "bid": 336.2, "bid_size": 6.0, "ask": 345.0, "ask_size": 6.0, "iv": 0.4205, "open_interest": 24.0, "volume": 1.0, "delta": -0.7939, "gamma": 0.0016, "vega": 1.7885, "theta": -0.1008, "rho": -3.5853, "theo": 341.4013, "change": -19.0, "open": 354.5, "high": 354.5, "low": 354.5, "tick": "down", "last_trade_price": 354.5, "last_trade_time": "2026-08-03T09:38:04", "percent_change": -5.08701, "prev_day_close": 373.5}, {"option": "META271217C00930000", "bid": 39.75, "bid_size": 23.0, "ask": 45.6, "ask_size": 7.0, "iv": 0.4238, "open_interest": 414.0, "volume": 0.0, "delta": 0.2992, "gamma": 0.0012, "vega": 2.3971, "theta": -0.0962, "rho": 1.815, "theo": 43.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.7, "last_trade_time": "2026-07-15T14:50:23", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "META271217P00930000", "bid": 345.1, "bid_size": 6.0, "ask": 354.0, "ask_size": 6.0, "iv": 0.4209, "open_interest": 38.0, "volume": 1.0, "delta": -0.8041, "gamma": 0.0016, "vega": 1.7371, "theta": -0.0998, "rho": -3.4974, "theo": 350.3139, "change": -19.86, "open": 362.64, "high": 362.64, "low": 362.64, "tick": "down", "last_trade_price": 362.64, "last_trade_time": "2026-08-03T09:37:59", "percent_change": -5.19216, "prev_day_close": 382.5}, {"option": "META271217C00940000", "bid": 38.45, "bid_size": 24.0, "ask": 44.75, "ask_size": 13.0, "iv": 0.4251, "open_interest": 219.0, "volume": 0.0, "delta": 0.2921, "gamma": 0.0012, "vega": 2.3716, "theta": -0.0954, "rho": 1.7762, "theo": 41.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.29, "last_trade_time": "2026-07-10T10:12:37", "percent_change": 0.0, "prev_day_close": 31.875}, {"option": "META271217P00940000", "bid": 354.0, "bid_size": 5.0, "ask": 364.0, "ask_size": 5.0, "iv": 0.4243, "open_interest": 2.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.0017, "vega": 1.681, "theta": -0.0995, "rho": -3.4445, "theo": 359.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 412.0, "last_trade_time": "2026-07-30T10:19:38", "percent_change": 0.0, "prev_day_close": 391.5}, {"option": "META271217C00950000", "bid": 37.15, "bid_size": 70.0, "ask": 43.2, "ask_size": 26.0, "iv": 0.4247, "open_interest": 581.0, "volume": 1.0, "delta": 0.2852, "gamma": 0.0012, "vega": 2.3459, "theta": -0.0944, "rho": 1.7383, "theo": 40.537, "change": 8.865, "open": 40.14, "high": 40.14, "low": 40.14, "tick": "up", "last_trade_price": 40.14, "last_trade_time": "2026-08-03T10:21:42", "percent_change": 28.3453, "prev_day_close": 31.2749996185303}, {"option": "META271217P00950000", "bid": 363.1, "bid_size": 5.0, "ask": 372.0, "ask_size": 3.0, "iv": 0.4214, "open_interest": 74.0, "volume": 0.0, "delta": -0.8243, "gamma": 0.0017, "vega": 1.6304, "theta": -0.0988, "rho": -3.3703, "theo": 368.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 389.0, "last_trade_time": "2026-06-12T15:31:09", "percent_change": 0.0, "prev_day_close": 401.5}, {"option": "META271217C00960000", "bid": 36.0, "bid_size": 32.0, "ask": 42.5, "ask_size": 38.0, "iv": 0.4263, "open_interest": 230.0, "volume": 0.0, "delta": 0.2786, "gamma": 0.0011, "vega": 2.3199, "theta": -0.0935, "rho": 1.7009, "theo": 39.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.37, "last_trade_time": "2026-07-30T15:10:45", "percent_change": 0.0, "prev_day_close": 29.9750003814697}, {"option": "META271217P00960000", "bid": 372.0, "bid_size": 4.0, "ask": 382.0, "ask_size": 4.0, "iv": 0.4274, "open_interest": 38.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0017, "vega": 1.5608, "theta": -0.0974, "rho": -3.1366, "theo": 377.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.65, "last_trade_time": "2026-01-22T10:15:45", "percent_change": 0.0, "prev_day_close": 410.5}, {"option": "META271217C00970000", "bid": 36.5, "bid_size": 6.0, "ask": 39.85, "ask_size": 5.0, "iv": 0.4271, "open_interest": 116.0, "volume": 0.0, "delta": 0.272, "gamma": 0.0011, "vega": 2.2933, "theta": -0.0926, "rho": 1.6637, "theo": 38.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.18, "last_trade_time": "2026-07-30T14:35:57", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "META271217P00970000", "bid": 381.0, "bid_size": 4.0, "ask": 391.0, "ask_size": 4.0, "iv": 0.4266, "open_interest": 38.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0016, "vega": 1.4693, "theta": -0.0953, "rho": -2.9913, "theo": 386.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 330.2, "last_trade_time": "2026-01-23T11:30:24", "percent_change": 0.0, "prev_day_close": 420.5}, {"option": "META271217C00980000", "bid": 33.65, "bid_size": 10.0, "ask": 40.05, "ask_size": 9.0, "iv": 0.4266, "open_interest": 233.0, "volume": 0.0, "delta": 0.2656, "gamma": 0.0011, "vega": 2.2662, "theta": -0.0916, "rho": 1.6269, "theo": 37.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.75, "last_trade_time": "2026-07-30T12:51:44", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "META271217P00980000", "bid": 390.0, "bid_size": 5.0, "ask": 400.0, "ask_size": 5.0, "iv": 0.4253, "open_interest": 2.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.0016, "vega": 1.396, "theta": -0.0929, "rho": -2.8964, "theo": 395.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.6, "last_trade_time": "2026-04-27T12:54:10", "percent_change": 0.0, "prev_day_close": 429.5}, {"option": "META271217C00990000", "bid": 32.55, "bid_size": 32.0, "ask": 38.0, "ask_size": 17.0, "iv": 0.4248, "open_interest": 193.0, "volume": 0.0, "delta": 0.2594, "gamma": 0.0011, "vega": 2.2387, "theta": -0.0906, "rho": 1.5906, "theo": 35.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.3, "last_trade_time": "2026-07-29T10:09:04", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "META271217P00990000", "bid": 400.0, "bid_size": 5.0, "ask": 410.0, "ask_size": 5.0, "iv": 0.4234, "open_interest": 38.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0016, "vega": 1.3357, "theta": -0.0922, "rho": -2.7708, "theo": 405.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 365.5, "last_trade_time": "2026-07-21T11:00:57", "percent_change": 0.0, "prev_day_close": 439.5}, {"option": "META271217C01000000", "bid": 32.35, "bid_size": 99.0, "ask": 36.85, "ask_size": 41.0, "iv": 0.4269, "open_interest": 1563.0, "volume": 38.0, "delta": 0.2534, "gamma": 0.0011, "vega": 2.211, "theta": -0.0897, "rho": 1.5553, "theo": 34.9218, "change": 8.775, "open": 33.44, "high": 36.0, "low": 33.0, "tick": "no_change", "last_trade_price": 35.85, "last_trade_time": "2026-08-03T13:19:49", "percent_change": 32.41, "prev_day_close": 27.0749998092651}, {"option": "META271217P01000000", "bid": 409.1, "bid_size": 2.0, "ask": 419.0, "ask_size": 4.0, "iv": 0.4255, "open_interest": 105.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0016, "vega": 1.2632, "theta": -0.0909, "rho": -2.7323, "theo": 414.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 374.2, "last_trade_time": "2026-07-21T11:00:57", "percent_change": 0.0, "prev_day_close": 449.5}, {"option": "META271217C01010000", "bid": 30.5, "bid_size": 96.0, "ask": 36.6, "ask_size": 17.0, "iv": 0.4271, "open_interest": 724.0, "volume": 0.0, "delta": 0.2475, "gamma": 0.0011, "vega": 2.1835, "theta": -0.0887, "rho": 1.521, "theo": 33.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.99, "last_trade_time": "2026-07-23T12:19:33", "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "META271217P01010000", "bid": 418.0, "bid_size": 5.0, "ask": 428.0, "ask_size": 4.0, "iv": 0.4266, "open_interest": 1.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0016, "vega": 1.2117, "theta": -0.0895, "rho": -2.7084, "theo": 423.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 398.41, "last_trade_time": "2026-07-17T11:21:38", "percent_change": 0.0, "prev_day_close": 458.5}, {"option": "META271217C01020000", "bid": 29.15, "bid_size": 13.0, "ask": 34.95, "ask_size": 10.0, "iv": 0.425, "open_interest": 65.0, "volume": 0.0, "delta": 0.2418, "gamma": 0.001, "vega": 2.1563, "theta": -0.0877, "rho": 1.488, "theo": 32.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.76, "last_trade_time": "2026-07-23T12:19:33", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "META271217P01020000", "bid": 428.0, "bid_size": 5.0, "ask": 438.0, "ask_size": 5.0, "iv": 0.4251, "open_interest": 1.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.0016, "vega": 1.1471, "theta": -0.0899, "rho": -2.2553, "theo": 433.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 407.85, "last_trade_time": "2026-07-17T11:21:37", "percent_change": 0.0, "prev_day_close": 468.5}, {"option": "META271217C01030000", "bid": 29.85, "bid_size": 32.0, "ask": 34.7, "ask_size": 31.0, "iv": 0.431, "open_interest": 1361.0, "volume": 0.0, "delta": 0.2362, "gamma": 0.001, "vega": 2.1294, "theta": -0.0867, "rho": 1.4561, "theo": 32.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.45, "last_trade_time": "2026-07-31T15:37:36", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "META271217P01030000", "bid": 437.0, "bid_size": 4.0, "ask": 447.0, "ask_size": 4.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0016, "vega": 1.0368, "theta": -0.0904, "rho": -2.2084, "theo": 442.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 416.4, "last_trade_time": "2026-07-17T11:21:38", "percent_change": 0.0, "prev_day_close": 478.5}, {"option": "META271217C01040000", "bid": 29.15, "bid_size": 6.0, "ask": 33.35, "ask_size": 6.0, "iv": 0.4309, "open_interest": 199.0, "volume": 0.0, "delta": 0.2307, "gamma": 0.001, "vega": 2.1028, "theta": -0.0857, "rho": 1.425, "theo": 31.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.99, "last_trade_time": "2026-06-11T14:21:15", "percent_change": 0.0, "prev_day_close": 24.625}, {"option": "META271217P01040000", "bid": 447.0, "bid_size": 4.0, "ask": 457.0, "ask_size": 4.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.0016, "vega": 0.9696, "theta": -0.0904, "rho": -2.1802, "theo": 452.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 407.5, "last_trade_time": "2026-03-17T09:36:59", "percent_change": 0.0, "prev_day_close": 488.5}, {"option": "META271217C01050000", "bid": 27.65, "bid_size": 13.0, "ask": 33.45, "ask_size": 17.0, "iv": 0.4358, "open_interest": 402.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.001, "vega": 2.0762, "theta": -0.0847, "rho": 1.3946, "theo": 30.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.9, "last_trade_time": "2026-07-17T12:48:02", "percent_change": 0.0, "prev_day_close": 23.8249998092651}, {"option": "META271217P01050000", "bid": 456.0, "bid_size": 2.0, "ask": 466.0, "ask_size": 5.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0016, "vega": 0.9313, "theta": -0.0901, "rho": -2.0312, "theo": 461.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 457.72, "last_trade_time": "2026-03-24T15:54:20", "percent_change": 0.0, "prev_day_close": 498.0}, {"option": "META271217C01060000", "bid": 25.95, "bid_size": 17.0, "ask": 31.6, "ask_size": 9.0, "iv": 0.4281, "open_interest": 257.0, "volume": 0.0, "delta": 0.2202, "gamma": 0.001, "vega": 2.0496, "theta": -0.0837, "rho": 1.3646, "theo": 29.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.3, "last_trade_time": "2026-07-17T13:28:28", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "META271217P01060000", "bid": 466.0, "bid_size": 5.0, "ask": 476.0, "ask_size": 5.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0016, "vega": 0.8701, "theta": -0.0883, "rho": -1.9128, "theo": 471.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 434.0, "last_trade_time": "2026-04-13T09:37:12", "percent_change": 0.0, "prev_day_close": 508.0}, {"option": "META271217C01070000", "bid": 25.15, "bid_size": 17.0, "ask": 30.6, "ask_size": 11.0, "iv": 0.4281, "open_interest": 298.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.001, "vega": 2.0228, "theta": -0.0827, "rho": 1.3349, "theo": 28.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.45, "last_trade_time": "2026-07-14T15:41:47", "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "META271217P01070000", "bid": 476.0, "bid_size": 5.0, "ask": 486.0, "ask_size": 5.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0016, "vega": 0.798, "theta": -0.0855, "rho": -1.7637, "theo": 480.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 484.54, "last_trade_time": "2026-06-09T15:42:06", "percent_change": 0.0, "prev_day_close": 518.0}, {"option": "META271217C01080000", "bid": 24.35, "bid_size": 19.0, "ask": 30.65, "ask_size": 13.0, "iv": 0.4307, "open_interest": 204.0, "volume": 0.0, "delta": 0.2103, "gamma": 0.001, "vega": 1.9958, "theta": -0.0817, "rho": 1.3056, "theo": 27.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.42, "last_trade_time": "2026-07-30T14:04:54", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "META271217P01080000", "bid": 485.95, "bid_size": 2.0, "ask": 495.0, "ask_size": 4.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0016, "vega": 0.7404, "theta": -0.0815, "rho": -1.5912, "theo": 490.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 421.5, "last_trade_time": "2026-03-04T09:52:20", "percent_change": 0.0, "prev_day_close": 528.0}, {"option": "META271217C01090000", "bid": 23.6, "bid_size": 41.0, "ask": 28.45, "ask_size": 30.0, "iv": 0.4274, "open_interest": 301.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.001, "vega": 1.9688, "theta": -0.0807, "rho": 1.2769, "theo": 27.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.12, "last_trade_time": "2026-07-10T09:39:33", "percent_change": 0.0, "prev_day_close": 20.9249992370605}, {"option": "META271217P01090000", "bid": 495.0, "bid_size": 4.0, "ask": 505.0, "ask_size": 4.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0016, "vega": 0.6749, "theta": -0.074, "rho": -1.2811, "theo": 500.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 477.0, "last_trade_time": "2026-03-13T15:54:20", "percent_change": 0.0, "prev_day_close": 538.0}, {"option": "META271217C01100000", "bid": 25.1, "bid_size": 17.0, "ask": 27.65, "ask_size": 27.0, "iv": 0.4341, "open_interest": 1337.0, "volume": 2.0, "delta": 0.2009, "gamma": 0.0009, "vega": 1.9419, "theta": -0.0798, "rho": 1.2489, "theo": 26.2711, "change": 6.2, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-03T15:18:09", "percent_change": 29.8077, "prev_day_close": 20.8000001907349}, {"option": "META271217P01100000", "bid": 506.0, "bid_size": 5.0, "ask": 515.0, "ask_size": 4.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0015, "vega": 0.5708, "theta": -0.0727, "rho": -1.19, "theo": 510.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 494.95, "last_trade_time": "2026-03-19T13:17:28", "percent_change": 0.0, "prev_day_close": 548.0}, {"option": "META271217C01110000", "bid": 22.2, "bid_size": 35.0, "ask": 28.45, "ask_size": 23.0, "iv": 0.4323, "open_interest": 47.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.0009, "vega": 1.9153, "theta": -0.0788, "rho": 1.2219, "theo": 25.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.97, "last_trade_time": "2026-07-17T13:10:07", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "META271217P01110000", "bid": 515.0, "bid_size": 4.0, "ask": 524.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0014, "vega": 0.487, "theta": -0.072, "rho": -1.1899, "theo": 519.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 390.4, "last_trade_time": "2026-01-29T09:31:02", "percent_change": 0.0, "prev_day_close": 558.0}, {"option": "META271217C01120000", "bid": 21.5, "bid_size": 35.0, "ask": 28.35, "ask_size": 16.0, "iv": 0.4343, "open_interest": 1572.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0009, "vega": 1.8891, "theta": -0.0778, "rho": 1.1957, "theo": 24.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-07-30T11:56:21", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "META271217P01120000", "bid": 525.0, "bid_size": 2.0, "ask": 535.0, "ask_size": 5.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0013, "vega": 0.3932, "theta": -0.0787, "rho": 0.0, "theo": 529.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 480.0, "last_trade_time": "2026-02-17T15:25:39", "percent_change": 0.0, "prev_day_close": 568.0}, {"option": "META271217C01130000", "bid": 20.9, "bid_size": 39.0, "ask": 25.35, "ask_size": 6.0, "iv": 0.4286, "open_interest": 136.0, "volume": 0.0, "delta": 0.1877, "gamma": 0.0009, "vega": 1.8635, "theta": -0.0768, "rho": 1.1705, "theo": 24.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-07-17T11:12:48", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "META271217P01130000", "bid": 535.0, "bid_size": 3.0, "ask": 545.0, "ask_size": 5.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0012, "vega": 0.1947, "theta": -0.0787, "rho": 0.0, "theo": 539.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 466.0, "last_trade_time": "2026-04-15T09:49:36", "percent_change": 0.0, "prev_day_close": 578.0}, {"option": "META271217C01140000", "bid": 20.3, "bid_size": 83.0, "ask": 26.55, "ask_size": 36.0, "iv": 0.4343, "open_interest": 37.0, "volume": 2.0, "delta": 0.1836, "gamma": 0.0009, "vega": 1.8382, "theta": -0.0759, "rho": 1.1461, "theo": 23.5691, "change": 5.7, "open": 23.5, "high": 24.0, "low": 23.5, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T13:00:09", "percent_change": 31.1475, "prev_day_close": 18.3000001907349}, {"option": "META271217P01140000", "bid": 545.0, "bid_size": 5.0, "ask": 555.0, "ask_size": 5.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.001, "vega": 0.0034, "theta": -0.0787, "rho": 0.0, "theo": 549.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 526.5, "last_trade_time": "2026-05-04T15:33:01", "percent_change": 0.0, "prev_day_close": 588.0}, {"option": "META271217C01150000", "bid": 19.35, "bid_size": 56.0, "ask": 26.2, "ask_size": 27.0, "iv": 0.4346, "open_interest": 115.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.0009, "vega": 1.8134, "theta": -0.0749, "rho": 1.1223, "theo": 22.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.68, "last_trade_time": "2026-07-31T15:45:18", "percent_change": 0.0, "prev_day_close": 18.3249998092651}, {"option": "META271217P01150000", "bid": 555.0, "bid_size": 2.0, "ask": 565.0, "ask_size": 2.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0009, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 559.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 468.5, "last_trade_time": "2026-04-17T09:47:48", "percent_change": 0.0, "prev_day_close": 598.0}, {"option": "META271217C01160000", "bid": 19.05, "bid_size": 9.0, "ask": 25.35, "ask_size": 5.0, "iv": 0.4353, "open_interest": 82.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.0008, "vega": 1.7888, "theta": -0.074, "rho": 1.099, "theo": 22.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.71, "last_trade_time": "2026-07-17T13:12:35", "percent_change": 0.0, "prev_day_close": 17.1250004768372}, {"option": "META271217P01160000", "bid": 565.0, "bid_size": 2.0, "ask": 575.0, "ask_size": 5.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0007, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 569.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 550.35, "last_trade_time": "2026-04-30T13:45:23", "percent_change": 0.0, "prev_day_close": 608.0}, {"option": "META271217C01170000", "bid": 19.45, "bid_size": 19.0, "ask": 24.4, "ask_size": 15.0, "iv": 0.4375, "open_interest": 40.0, "volume": 0.0, "delta": 0.1717, "gamma": 0.0008, "vega": 1.7644, "theta": -0.073, "rho": 1.076, "theo": 21.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-07-29T12:58:16", "percent_change": 0.0, "prev_day_close": 17.3250002861023}, {"option": "META271217P01170000", "bid": 575.0, "bid_size": 5.0, "ask": 585.0, "ask_size": 5.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0006, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 579.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 499.0, "last_trade_time": "2026-02-04T14:09:44", "percent_change": 0.0, "prev_day_close": 618.0}, {"option": "META271217C01180000", "bid": 17.9, "bid_size": 43.0, "ask": 23.2, "ask_size": 13.0, "iv": 0.4333, "open_interest": 38.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0008, "vega": 1.74, "theta": -0.0721, "rho": 1.0534, "theo": 21.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-07-30T12:29:59", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "META271217P01180000", "bid": 585.0, "bid_size": 2.0, "ask": 595.0, "ask_size": 2.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0005, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 589.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 509.0, "last_trade_time": "2026-02-04T14:05:29", "percent_change": 0.0, "prev_day_close": 628.0}, {"option": "META271217C01190000", "bid": 18.4, "bid_size": 9.0, "ask": 23.95, "ask_size": 11.0, "iv": 0.4407, "open_interest": 66.0, "volume": 0.0, "delta": 0.1644, "gamma": 0.0008, "vega": 1.7156, "theta": -0.0712, "rho": 1.0312, "theo": 20.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.53, "last_trade_time": "2026-07-09T11:18:24", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "META271217P01190000", "bid": 595.0, "bid_size": 2.0, "ask": 605.0, "ask_size": 2.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0004, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 599.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 460.55, "last_trade_time": "2025-07-09T11:05:03", "percent_change": 0.0, "prev_day_close": 638.0}, {"option": "META271217C01200000", "bid": 16.85, "bid_size": 15.0, "ask": 23.05, "ask_size": 9.0, "iv": 0.4371, "open_interest": 604.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0008, "vega": 1.6914, "theta": -0.0703, "rho": 1.0094, "theo": 20.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-07-30T15:22:53", "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "META271217P01200000", "bid": 605.0, "bid_size": 2.0, "ask": 615.0, "ask_size": 5.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0003, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 609.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 605.0, "last_trade_time": "2026-03-20T09:54:01", "percent_change": 0.0, "prev_day_close": 648.0}, {"option": "META271217C01210000", "bid": 16.15, "bid_size": 28.0, "ask": 22.25, "ask_size": 9.0, "iv": 0.4361, "open_interest": 71.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0008, "vega": 1.6674, "theta": -0.0694, "rho": 0.988, "theo": 19.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-07-30T11:06:39", "percent_change": 0.0, "prev_day_close": 15.2250003814697}, {"option": "META271217P01210000", "bid": 615.0, "bid_size": 2.0, "ask": 625.0, "ask_size": 2.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 619.825, "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": 658.0}, {"option": "META271217C01220000", "bid": 15.65, "bid_size": 9.0, "ask": 22.55, "ask_size": 6.0, "iv": 0.4391, "open_interest": 177.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0008, "vega": 1.6436, "theta": -0.0685, "rho": 0.9674, "theo": 19.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.95, "last_trade_time": "2026-07-17T13:09:21", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "META271217P01220000", "bid": 625.0, "bid_size": 2.0, "ask": 635.0, "ask_size": 2.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0001, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 629.825, "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": 668.0}, {"option": "META271217C01230000", "bid": 15.25, "bid_size": 19.0, "ask": 20.05, "ask_size": 9.0, "iv": 0.4334, "open_interest": 260.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.0008, "vega": 1.6203, "theta": -0.0676, "rho": 0.9474, "theo": 18.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.17, "last_trade_time": "2026-07-30T14:38:51", "percent_change": 0.0, "prev_day_close": 14.7750005722046}, {"option": "META271217P01230000", "bid": 635.0, "bid_size": 2.0, "ask": 645.0, "ask_size": 2.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 639.825, "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": 678.0}, {"option": "META271217C01240000", "bid": 15.0, "bid_size": 14.0, "ask": 20.4, "ask_size": 6.0, "iv": 0.4372, "open_interest": 118.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0008, "vega": 1.5974, "theta": -0.0667, "rho": 0.928, "theo": 18.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.56, "last_trade_time": "2026-05-04T13:53:01", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "META271217P01240000", "bid": 645.0, "bid_size": 5.0, "ask": 655.0, "ask_size": 5.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 649.825, "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": 687.674987792969}, {"option": "META271217C01250000", "bid": 14.55, "bid_size": 83.0, "ask": 19.1, "ask_size": 28.0, "iv": 0.4349, "open_interest": 430.0, "volume": 0.0, "delta": 0.1445, "gamma": 0.0007, "vega": 1.5751, "theta": -0.0659, "rho": 0.9094, "theo": 17.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-07-31T15:36:33", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "META271217P01250000", "bid": 655.0, "bid_size": 5.0, "ask": 665.0, "ask_size": 5.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 659.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 585.69, "last_trade_time": "2026-01-23T13:50:44", "percent_change": 0.0, "prev_day_close": 697.725006103516}, {"option": "META271217C01260000", "bid": 14.1, "bid_size": 34.0, "ask": 19.95, "ask_size": 20.0, "iv": 0.4395, "open_interest": 99.0, "volume": 0.0, "delta": 0.1415, "gamma": 0.0007, "vega": 1.5532, "theta": -0.065, "rho": 0.8913, "theo": 17.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.59, "last_trade_time": "2026-07-30T09:50:56", "percent_change": 0.0, "prev_day_close": 13.5249996185303}, {"option": "META271217P01260000", "bid": 665.0, "bid_size": 5.0, "ask": 675.0, "ask_size": 5.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 669.825, "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": 708.0}, {"option": "META271217C01270000", "bid": 14.95, "bid_size": 16.0, "ask": 19.4, "ask_size": 17.0, "iv": 0.4439, "open_interest": 123.0, "volume": 1.0, "delta": 0.1385, "gamma": 0.0007, "vega": 1.5318, "theta": -0.0642, "rho": 0.8737, "theo": 16.9145, "change": 0.835, "open": 14.71, "high": 14.71, "low": 14.71, "tick": "up", "last_trade_price": 14.71, "last_trade_time": "2026-08-03T09:41:25", "percent_change": 6.01802, "prev_day_close": 13.875}, {"option": "META271217P01270000", "bid": 675.0, "bid_size": 2.0, "ask": 685.0, "ask_size": 2.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 679.825, "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": 718.0}, {"option": "META271217C01280000", "bid": 13.3, "bid_size": 47.0, "ask": 18.05, "ask_size": 42.0, "iv": 0.437, "open_interest": 288.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.0007, "vega": 1.5107, "theta": -0.0634, "rho": 0.8565, "theo": 16.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.08, "last_trade_time": "2026-07-27T09:48:33", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "META271217P01280000", "bid": 685.0, "bid_size": 2.0, "ask": 695.0, "ask_size": 2.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 689.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 580.65, "last_trade_time": "2025-06-09T14:13:29", "percent_change": 0.0, "prev_day_close": 728.0}, {"option": "META271217C01290000", "bid": 12.9, "bid_size": 30.0, "ask": 18.6, "ask_size": 11.0, "iv": 0.4407, "open_interest": 278.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.0007, "vega": 1.4899, "theta": -0.0625, "rho": 0.8397, "theo": 16.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-07-10T09:33:13", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "META271217P01290000", "bid": 695.0, "bid_size": 2.0, "ask": 705.0, "ask_size": 2.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 699.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 507.3, "last_trade_time": "2025-09-18T09:53:41", "percent_change": 0.0, "prev_day_close": 738.0}, {"option": "META271217C01300000", "bid": 12.6, "bid_size": 45.0, "ask": 17.65, "ask_size": 19.0, "iv": 0.4395, "open_interest": 5706.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.0007, "vega": 1.4693, "theta": -0.0617, "rho": 0.8231, "theo": 15.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.08, "last_trade_time": "2026-07-30T13:11:19", "percent_change": 0.0, "prev_day_close": 12.3250002861023}, {"option": "META271217P01300000", "bid": 705.0, "bid_size": 5.0, "ask": 715.0, "ask_size": 5.0, "iv": 0.5195, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 709.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 635.34, "last_trade_time": "2026-01-23T13:50:44", "percent_change": 0.0, "prev_day_close": 748.0}, {"option": "META271217C01310000", "bid": 12.2, "bid_size": 5.0, "ask": 18.55, "ask_size": 6.0, "iv": 0.4444, "open_interest": 11.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0007, "vega": 1.4488, "theta": -0.0609, "rho": 0.8068, "theo": 15.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-07-30T09:45:29", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "META271217P01310000", "bid": 715.0, "bid_size": 5.0, "ask": 725.0, "ask_size": 5.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 719.825, "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": 758.0}, {"option": "META271217C01320000", "bid": 11.85, "bid_size": 17.0, "ask": 17.5, "ask_size": 13.0, "iv": 0.4426, "open_interest": 60.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0007, "vega": 1.4286, "theta": -0.0602, "rho": 0.7908, "theo": 15.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.96, "last_trade_time": "2026-07-30T09:41:47", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "META271217P01320000", "bid": 725.0, "bid_size": 2.0, "ask": 735.0, "ask_size": 2.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 729.825, "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": 768.0}, {"option": "META271217C01330000", "bid": 12.8, "bid_size": 11.0, "ask": 17.95, "ask_size": 8.0, "iv": 0.4506, "open_interest": 7.0, "volume": 0.0, "delta": 0.1225, "gamma": 0.0007, "vega": 1.4084, "theta": -0.0594, "rho": 0.7751, "theo": 14.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.14, "last_trade_time": "2026-04-20T14:41:10", "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "META271217P01330000", "bid": 735.0, "bid_size": 5.0, "ask": 745.0, "ask_size": 5.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 739.825, "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": 778.0}, {"option": "META271217C01340000", "bid": 11.15, "bid_size": 19.0, "ask": 16.15, "ask_size": 14.0, "iv": 0.4409, "open_interest": 25.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0006, "vega": 1.3886, "theta": -0.0586, "rho": 0.7598, "theo": 14.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.75, "last_trade_time": "2026-07-09T11:53:12", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "META271217P01340000", "bid": 745.0, "bid_size": 2.0, "ask": 755.0, "ask_size": 2.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 749.825, "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": 788.0}, {"option": "META271217C01350000", "bid": 10.85, "bid_size": 12.0, "ask": 15.75, "ask_size": 8.0, "iv": 0.4414, "open_interest": 27.0, "volume": 0.0, "delta": 0.1177, "gamma": 0.0006, "vega": 1.3689, "theta": -0.0579, "rho": 0.7448, "theo": 14.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-07-02T15:45:27", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "META271217P01350000", "bid": 755.0, "bid_size": 2.0, "ask": 765.0, "ask_size": 2.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 759.825, "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": 798.0}, {"option": "META271217C01360000", "bid": 10.65, "bid_size": 16.0, "ask": 14.85, "ask_size": 11.0, "iv": 0.44, "open_interest": 33.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0006, "vega": 1.3496, "theta": -0.0571, "rho": 0.7304, "theo": 13.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-07-01T12:52:18", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "META271217P01360000", "bid": 765.0, "bid_size": 2.0, "ask": 775.0, "ask_size": 2.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 769.825, "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": 808.0}, {"option": "META271217C01370000", "bid": 10.25, "bid_size": 11.0, "ask": 16.45, "ask_size": 10.0, "iv": 0.4476, "open_interest": 3.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.0006, "vega": 1.3308, "theta": -0.0564, "rho": 0.7163, "theo": 13.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-04-20T14:42:51", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "META271217P01370000", "bid": 775.0, "bid_size": 5.0, "ask": 785.0, "ask_size": 5.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 779.825, "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": 818.0}, {"option": "META271217C01380000", "bid": 11.45, "bid_size": 15.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.4474, "open_interest": 34.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.0006, "vega": 1.3123, "theta": -0.0557, "rho": 0.7028, "theo": 13.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.79, "last_trade_time": "2026-05-28T09:38:17", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "META271217P01380000", "bid": 785.0, "bid_size": 5.0, "ask": 795.0, "ask_size": 5.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 789.825, "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": 828.0}, {"option": "META271217C01390000", "bid": 9.65, "bid_size": 18.0, "ask": 15.85, "ask_size": 13.0, "iv": 0.4486, "open_interest": 16.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0006, "vega": 1.2942, "theta": -0.055, "rho": 0.6896, "theo": 12.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.68, "last_trade_time": "2026-07-29T15:02:16", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "META271217P01390000", "bid": 795.0, "bid_size": 2.0, "ask": 805.0, "ask_size": 2.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 799.825, "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": 838.0}, {"option": "META271217C01400000", "bid": 9.2, "bid_size": 107.0, "ask": 15.55, "ask_size": 49.0, "iv": 0.4484, "open_interest": 145.0, "volume": 10.0, "delta": 0.1067, "gamma": 0.0006, "vega": 1.2766, "theta": -0.0543, "rho": 0.6769, "theo": 12.5331, "change": 3.8, "open": 12.57, "high": 13.1, "low": 12.57, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-03T13:19:49", "percent_change": 40.8602, "prev_day_close": 9.30000019073486}, {"option": "META271217P01400000", "bid": 805.0, "bid_size": 2.0, "ask": 815.0, "ask_size": 5.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 809.825, "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": 848.0}, {"option": "META271217C01410000", "bid": 10.4, "bid_size": 67.0, "ask": 15.25, "ask_size": 36.0, "iv": 0.4548, "open_interest": 7.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0006, "vega": 1.2593, "theta": -0.0536, "rho": 0.6645, "theo": 12.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.73, "last_trade_time": "2026-07-01T12:52:28", "percent_change": 0.0, "prev_day_close": 9.57500004768372}, {"option": "META271217P01410000", "bid": 815.0, "bid_size": 5.0, "ask": 825.0, "ask_size": 5.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 819.825, "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": 858.0}, {"option": "META271217C01420000", "bid": 11.4, "bid_size": 5.0, "ask": 14.55, "ask_size": 3.0, "iv": 0.4588, "open_interest": 20.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0006, "vega": 1.2424, "theta": -0.053, "rho": 0.6524, "theo": 12.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-07-27T14:14:38", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "META271217P01420000", "bid": 825.0, "bid_size": 2.0, "ask": 835.0, "ask_size": 2.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 829.825, "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": 868.0}, {"option": "META271217C01430000", "bid": 9.85, "bid_size": 34.0, "ask": 13.15, "ask_size": 11.0, "iv": 0.4494, "open_interest": 61.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0006, "vega": 1.2258, "theta": -0.0523, "rho": 0.6406, "theo": 11.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.74, "last_trade_time": "2026-07-28T14:57:55", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "META271217P01430000", "bid": 835.0, "bid_size": 2.0, "ask": 845.0, "ask_size": 2.0, "iv": 0.5705, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 839.825, "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": 878.0}, {"option": "META271217C01440000", "bid": 9.65, "bid_size": 33.0, "ask": 12.85, "ask_size": 26.0, "iv": 0.45, "open_interest": 58.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0006, "vega": 1.2095, "theta": -0.0516, "rho": 0.6291, "theo": 11.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-05-22T13:52:34", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "META271217P01440000", "bid": 845.0, "bid_size": 5.0, "ask": 855.0, "ask_size": 5.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 849.825, "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": 888.0}, {"option": "META271217C01450000", "bid": 10.7, "bid_size": 5.0, "ask": 12.05, "ask_size": 6.0, "iv": 0.4537, "open_interest": 81.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.0006, "vega": 1.1934, "theta": -0.051, "rho": 0.6177, "theo": 11.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-07-30T11:41:51", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "META271217P01450000", "bid": 855.0, "bid_size": 2.0, "ask": 865.0, "ask_size": 2.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 859.825, "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": 898.0}, {"option": "META271217C01460000", "bid": 9.3, "bid_size": 77.0, "ask": 13.35, "ask_size": 79.0, "iv": 0.4559, "open_interest": 29.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0005, "vega": 1.1774, "theta": -0.0504, "rho": 0.6065, "theo": 11.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-07-31T10:23:34", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "META271217P01460000", "bid": 865.0, "bid_size": 2.0, "ask": 875.0, "ask_size": 2.0, "iv": 0.5816, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 869.825, "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": 908.0}, {"option": "META271217C01470000", "bid": 9.35, "bid_size": 63.0, "ask": 12.35, "ask_size": 27.0, "iv": 0.4544, "open_interest": 107.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0005, "vega": 1.1617, "theta": -0.0498, "rho": 0.5955, "theo": 10.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-07-31T14:24:03", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "META271217P01470000", "bid": 875.0, "bid_size": 5.0, "ask": 885.0, "ask_size": 5.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 879.825, "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": 918.0}, {"option": "META271217C01480000", "bid": 10.2, "bid_size": 36.0, "ask": 11.5, "ask_size": 55.0, "iv": 0.457, "open_interest": 505.0, "volume": 44.0, "delta": 0.0918, "gamma": 0.0005, "vega": 1.1461, "theta": -0.0491, "rho": 0.5847, "theo": 10.5797, "change": 2.27, "open": 11.0, "high": 11.0, "low": 10.97, "tick": "no_change", "last_trade_price": 10.97, "last_trade_time": "2026-08-03T15:45:38", "percent_change": 26.092, "prev_day_close": 8.70000004768372}, {"option": "META271217P01480000", "bid": 885.0, "bid_size": 2.0, "ask": 895.0, "ask_size": 2.0, "iv": 0.5888, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0787, "rho": 0.0, "theo": 889.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 946.43, "last_trade_time": "2026-07-30T15:38:34", "percent_change": 0.0, "prev_day_close": 928.0}, {"option": "META280121C00005000", "bid": 582.0, "bid_size": 1.0, "ask": 590.0, "ask_size": 1.0, "iv": 1.5729, "open_interest": 1623.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": 0.0234, "theo": 585.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 669.72, "last_trade_time": "2026-07-15T13:22:20", "percent_change": 0.0, "prev_day_close": 548.0}, {"option": "META280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.3152, "open_interest": 126.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0041, "theta": -0.0005, "rho": -0.0021, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-10T15:17:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "META280121C00010000", "bid": 576.0, "bid_size": 2.0, "ask": 586.0, "ask_size": 2.0, "iv": 1.3025, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.0464, "theo": 580.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 662.0, "last_trade_time": "2026-07-16T09:51:48", "percent_change": 0.0, "prev_day_close": 543.0}, {"option": "META280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 1.9091, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.007, "theta": -0.0008, "rho": -0.0035, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2025-12-05T15:18:20", "percent_change": 0.0, "prev_day_close": 1.33000004291534}, {"option": "META280121C00015000", "bid": 571.0, "bid_size": 2.0, "ask": 581.0, "ask_size": 2.0, "iv": 0.9821, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.08, "theo": 576.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 630.0, "last_trade_time": "2025-12-10T13:44:36", "percent_change": 0.0, "prev_day_close": 538.0}, {"option": "META280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 1.6518, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0096, "theta": -0.001, "rho": -0.0047, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2025-12-05T15:22:59", "percent_change": 0.0, "prev_day_close": 1.33500003814697}, {"option": "META280121C00020000", "bid": 566.0, "bid_size": 2.0, "ask": 576.0, "ask_size": 2.0, "iv": 0.5319, "open_interest": 24.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0048, "theta": 0.0, "rho": 0.1332, "theo": 571.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 602.89, "last_trade_time": "2026-05-14T10:27:47", "percent_change": 0.0, "prev_day_close": 533.0}, {"option": "META280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.9737, "open_interest": 46.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0122, "theta": -0.0012, "rho": -0.0059, "theo": 0.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-15T12:20:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META280121C00025000", "bid": 561.0, "bid_size": 2.0, "ask": 571.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0095, "theta": 0.0, "rho": 0.2162, "theo": 566.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 528.0}, {"option": "META280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 2.0, "iv": 1.382, "open_interest": 2.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0147, "theta": -0.0013, "rho": -0.007, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-04-07T10:27:15", "percent_change": 0.0, "prev_day_close": 1.3400000333786}, {"option": "META280121C00030000", "bid": 557.0, "bid_size": 2.0, "ask": 567.0, "ask_size": 2.0, "iv": 1.1377, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.014, "theta": 0.0, "rho": 0.2994, "theo": 561.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 523.5}, {"option": "META280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 2.0, "iv": 1.2897, "open_interest": 1.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0172, "theta": -0.0014, "rho": -0.0082, "theo": 0.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2025-12-05T15:22:25", "percent_change": 0.0, "prev_day_close": 1.34500002861023}, {"option": "META280121C00035000", "bid": 552.0, "bid_size": 2.0, "ask": 562.0, "ask_size": 2.0, "iv": 0.994, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0188, "theta": 0.0, "rho": 0.4221, "theo": 556.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 573.3, "last_trade_time": "2025-11-24T09:51:26", "percent_change": 0.0, "prev_day_close": 519.0}, {"option": "META280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.97, "ask_size": 5.0, "iv": 1.2089, "open_interest": 102.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0198, "theta": -0.0016, "rho": -0.0094, "theo": 0.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-03-12T15:07:43", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "META280121C00040000", "bid": 547.0, "bid_size": 2.0, "ask": 557.0, "ask_size": 2.0, "iv": 0.7972, "open_interest": 151.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0212, "theta": 0.0, "rho": 0.4986, "theo": 552.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 583.74, "last_trade_time": "2026-05-14T10:07:06", "percent_change": 0.0, "prev_day_close": 514.0}, {"option": "META280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.8501, "open_interest": 6.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0225, "theta": -0.0017, "rho": -0.0106, "theo": 0.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-04-20T09:42:32", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "META280121C00045000", "bid": 543.0, "bid_size": 2.0, "ask": 553.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 140.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0243, "theta": 0.0, "rho": 0.5838, "theo": 547.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 609.0, "last_trade_time": "2025-12-11T15:07:07", "percent_change": 0.0, "prev_day_close": 509.0}, {"option": "META280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 1.0, "iv": 1.0923, "open_interest": 2.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0253, "theta": -0.0019, "rho": -0.012, "theo": 0.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2025-12-29T10:36:43", "percent_change": 0.0, "prev_day_close": 1.36500000953674}, {"option": "META280121C00050000", "bid": 538.0, "bid_size": 2.0, "ask": 548.0, "ask_size": 2.0, "iv": 0.8885, "open_interest": 187.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0279, "theta": 0.0, "rho": 0.6476, "theo": 542.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 527.97, "last_trade_time": "2026-06-10T11:15:56", "percent_change": 0.0, "prev_day_close": 505.0}, {"option": "META280121P00050000", "bid": 0.05, "bid_size": 1.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.8303, "open_interest": 129.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0283, "theta": -0.002, "rho": -0.0133, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-30T09:31:34", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "META280121C00100000", "bid": 491.0, "bid_size": 5.0, "ask": 501.0, "ask_size": 5.0, "iv": 0.6001, "open_interest": 157.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0673, "theta": 0.0, "rho": 1.3663, "theo": 496.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 504.05, "last_trade_time": "2026-07-01T09:44:41", "percent_change": 0.0, "prev_day_close": 458.0}, {"option": "META280121P00100000", "bid": 0.02, "bid_size": 5.0, "ask": 1.02, "ask_size": 2.0, "iv": 0.6447, "open_interest": 183.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0679, "theta": -0.0038, "rho": -0.0326, "theo": 0.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-07-30T10:13:37", "percent_change": 0.0, "prev_day_close": 0.88499999511987}, {"option": "META280121C00110000", "bid": 482.0, "bid_size": 2.0, "ask": 492.0, "ask_size": 2.0, "iv": 0.6252, "open_interest": 62.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0785, "theta": 0.0, "rho": 1.498, "theo": 486.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 567.6, "last_trade_time": "2026-01-28T12:28:36", "percent_change": 0.0, "prev_day_close": 449.0}, {"option": "META280121P00110000", "bid": 0.01, "bid_size": 26.0, "ask": 2.8, "ask_size": 24.0, "iv": 0.701, "open_interest": 191.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.079, "theta": -0.0043, "rho": -0.0383, "theo": 0.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-03-27T12:23:58", "percent_change": 0.0, "prev_day_close": 1.26999998558313}, {"option": "META280121C00120000", "bid": 473.0, "bid_size": 2.0, "ask": 483.0, "ask_size": 2.0, "iv": 0.63, "open_interest": 157.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0911, "theta": 0.0, "rho": 1.6286, "theo": 477.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 467.65, "last_trade_time": "2026-06-17T12:56:27", "percent_change": 0.0, "prev_day_close": 440.0}, {"option": "META280121P00120000", "bid": 0.03, "bid_size": 26.0, "ask": 2.7, "ask_size": 25.0, "iv": 0.6632, "open_interest": 147.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0, "vega": 0.0918, "theta": -0.0048, "rho": -0.045, "theo": 0.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-07-15T14:51:54", "percent_change": 0.0, "prev_day_close": 0.654999976046383}, {"option": "META280121C00130000", "bid": 464.0, "bid_size": 2.0, "ask": 474.0, "ask_size": 2.0, "iv": 0.6268, "open_interest": 121.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.1056, "theta": 0.0, "rho": 1.7582, "theo": 468.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 427.5, "last_trade_time": "2026-03-26T14:57:45", "percent_change": 0.0, "prev_day_close": 430.850006103516}, {"option": "META280121P00130000", "bid": 0.03, "bid_size": 38.0, "ask": 1.73, "ask_size": 23.0, "iv": 0.5927, "open_interest": 82.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0, "vega": 0.1066, "theta": -0.0055, "rho": -0.0529, "theo": 0.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-06-23T09:46:16", "percent_change": 0.0, "prev_day_close": 1.34500004258007}, {"option": "META280121C00140000", "bid": 455.0, "bid_size": 2.0, "ask": 464.0, "ask_size": 5.0, "iv": 0.5407, "open_interest": 83.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.1223, "theta": 0.0, "rho": 1.8862, "theo": 459.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 497.17, "last_trade_time": "2026-07-22T15:09:11", "percent_change": 0.0, "prev_day_close": 421.699996948242}, {"option": "META280121P00140000", "bid": 0.54, "bid_size": 8.0, "ask": 1.3, "ask_size": 15.0, "iv": 0.5688, "open_interest": 14.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0, "vega": 0.1236, "theta": -0.0062, "rho": -0.0621, "theo": 0.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-06-22T11:08:54", "percent_change": 0.0, "prev_day_close": 1.41499996650964}, {"option": "META280121C00150000", "bid": 445.0, "bid_size": 5.0, "ask": 455.0, "ask_size": 5.0, "iv": 0.5474, "open_interest": 3.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0, "vega": 0.1412, "theta": 0.0, "rho": 2.0126, "theo": 450.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 466.25, "last_trade_time": "2026-04-30T09:37:50", "percent_change": 0.0, "prev_day_close": 412.5}, {"option": "META280121P00150000", "bid": 0.72, "bid_size": 8.0, "ask": 1.34, "ask_size": 8.0, "iv": 0.552, "open_interest": 132.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0, "vega": 0.1423, "theta": -0.007, "rho": -0.0727, "theo": 1.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-07-31T12:35:31", "percent_change": 0.0, "prev_day_close": 1.16499999165535}, {"option": "META280121C00160000", "bid": 436.0, "bid_size": 5.0, "ask": 446.0, "ask_size": 5.0, "iv": 0.5468, "open_interest": 131.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.1623, "theta": 0.0, "rho": 2.1374, "theo": 440.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 431.1, "last_trade_time": "2026-06-17T12:56:44", "percent_change": 0.0, "prev_day_close": 403.350006103516}, {"option": "META280121P00160000", "bid": 0.94, "bid_size": 4.0, "ask": 1.51, "ask_size": 5.0, "iv": 0.5414, "open_interest": 15.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0001, "vega": 0.1638, "theta": -0.0078, "rho": -0.085, "theo": 1.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-03-26T10:28:31", "percent_change": 0.0, "prev_day_close": 1.0149999782443}, {"option": "META280121C00170000", "bid": 427.0, "bid_size": 2.0, "ask": 437.0, "ask_size": 2.0, "iv": 0.5425, "open_interest": 55.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.1862, "theta": 0.0, "rho": 2.2601, "theo": 431.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 438.5, "last_trade_time": "2026-07-24T15:51:54", "percent_change": 0.0, "prev_day_close": 393.850006103516}, {"option": "META280121P00170000", "bid": 1.1, "bid_size": 6.0, "ask": 2.1, "ask_size": 12.0, "iv": 0.5399, "open_interest": 14.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0001, "vega": 0.1886, "theta": -0.0088, "rho": -0.0992, "theo": 1.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-06-26T09:46:21", "percent_change": 0.0, "prev_day_close": 1.65500003099442}, {"option": "META280121C00180000", "bid": 418.0, "bid_size": 5.0, "ask": 428.0, "ask_size": 2.0, "iv": 0.5359, "open_interest": 51.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0001, "vega": 0.2133, "theta": 0.0, "rho": 2.3803, "theo": 422.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 463.47, "last_trade_time": "2026-07-22T10:22:11", "percent_change": 0.0, "prev_day_close": 384.799987792969}, {"option": "META280121P00180000", "bid": 0.01, "bid_size": 56.0, "ask": 2.2, "ask_size": 43.0, "iv": 0.4891, "open_interest": 197.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0001, "vega": 0.2155, "theta": -0.0099, "rho": -0.1159, "theo": 1.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-07-31T12:09:19", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "META280121C00190000", "bid": 409.0, "bid_size": 5.0, "ask": 419.0, "ask_size": 5.0, "iv": 0.5278, "open_interest": 18.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0001, "vega": 0.243, "theta": 0.0, "rho": 2.498, "theo": 413.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 452.82, "last_trade_time": "2026-07-17T11:00:56", "percent_change": 0.0, "prev_day_close": 375.875}, {"option": "META280121P00190000", "bid": 1.62, "bid_size": 6.0, "ask": 3.95, "ask_size": 30.0, "iv": 0.5445, "open_interest": 395.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0001, "vega": 0.2457, "theta": -0.0112, "rho": -0.1344, "theo": 2.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-07-30T14:08:38", "percent_change": 0.0, "prev_day_close": 2.35499995946884}, {"option": "META280121C00200000", "bid": 400.0, "bid_size": 2.0, "ask": 410.0, "ask_size": 2.0, "iv": 0.5187, "open_interest": 36.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0001, "vega": 0.2758, "theta": 0.0, "rho": 2.6132, "theo": 404.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 367.0, "last_trade_time": "2026-06-26T10:20:09", "percent_change": 0.0, "prev_day_close": 366.899993896484}, {"option": "META280121P00200000", "bid": 2.03, "bid_size": 25.0, "ask": 2.64, "ask_size": 18.0, "iv": 0.5066, "open_interest": 766.0, "volume": 55.0, "delta": -0.0153, "gamma": 0.0001, "vega": 0.2793, "theta": -0.0125, "rho": -0.1558, "theo": 2.3787, "change": -0.515, "open": 2.38, "high": 2.42, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-08-03T13:49:14", "percent_change": -18.83, "prev_day_close": 2.73500001430511}, {"option": "META280121C00210000", "bid": 391.0, "bid_size": 5.0, "ask": 401.0, "ask_size": 5.0, "iv": 0.509, "open_interest": 160.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0001, "vega": 0.3123, "theta": 0.0, "rho": 2.7251, "theo": 395.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 434.77, "last_trade_time": "2026-07-22T12:08:40", "percent_change": 0.0, "prev_day_close": 358.199996948242}, {"option": "META280121P00210000", "bid": 2.2, "bid_size": 48.0, "ask": 3.25, "ask_size": 31.0, "iv": 0.4994, "open_interest": 46.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0001, "vega": 0.317, "theta": -0.014, "rho": -0.18, "theo": 2.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-06-25T10:03:38", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "META280121C00220000", "bid": 382.0, "bid_size": 5.0, "ask": 392.0, "ask_size": 5.0, "iv": 0.4989, "open_interest": 98.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0001, "vega": 0.352, "theta": 0.0, "rho": 2.8335, "theo": 386.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 467.75, "last_trade_time": "2026-07-10T12:02:27", "percent_change": 0.0, "prev_day_close": 349.5}, {"option": "META280121P00220000", "bid": 2.89, "bid_size": 5.0, "ask": 3.45, "ask_size": 5.0, "iv": 0.4932, "open_interest": 66.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0001, "vega": 0.3567, "theta": -0.0156, "rho": -0.2074, "theo": 3.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-07-30T14:07:29", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "META280121C00230000", "bid": 373.0, "bid_size": 5.0, "ask": 383.0, "ask_size": 5.0, "iv": 0.4884, "open_interest": 155.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0002, "vega": 0.3945, "theta": 0.0, "rho": 2.9388, "theo": 377.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 321.82, "last_trade_time": "2026-07-30T13:55:36", "percent_change": 0.0, "prev_day_close": 341.675003051758}, {"option": "META280121P00230000", "bid": 3.4, "bid_size": 6.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.4881, "open_interest": 28.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0002, "vega": 0.4001, "theta": -0.0173, "rho": -0.2371, "theo": 3.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-06-29T11:51:47", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "META280121C00240000", "bid": 367.0, "bid_size": 1.0, "ask": 374.0, "ask_size": 7.0, "iv": 0.5107, "open_interest": 2.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0002, "vega": 0.4409, "theta": 0.0, "rho": 3.0403, "theo": 369.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 360.0, "last_trade_time": "2026-06-17T12:56:18", "percent_change": 0.0, "prev_day_close": 332.0}, {"option": "META280121P00240000", "bid": 3.75, "bid_size": 17.0, "ask": 5.2, "ask_size": 24.0, "iv": 0.4892, "open_interest": 77.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0002, "vega": 0.4483, "theta": -0.0192, "rho": -0.2711, "theo": 4.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-07-30T15:04:45", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "META280121C00250000", "bid": 357.0, "bid_size": 6.0, "ask": 365.0, "ask_size": 5.0, "iv": 0.488, "open_interest": 128.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0002, "vega": 0.491, "theta": 0.0, "rho": 3.1372, "theo": 360.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.32, "last_trade_time": "2026-07-31T15:58:27", "percent_change": 0.0, "prev_day_close": 324.5}, {"option": "META280121P00250000", "bid": 4.4, "bid_size": 24.0, "ask": 7.65, "ask_size": 47.0, "iv": 0.4996, "open_interest": 141.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0002, "vega": 0.4983, "theta": -0.0212, "rho": -0.3084, "theo": 4.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-07-30T11:55:31", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "META280121C00260000", "bid": 350.0, "bid_size": 5.0, "ask": 357.0, "ask_size": 10.0, "iv": 0.5022, "open_interest": 58.0, "volume": 1.0, "delta": 0.9695, "gamma": 0.0002, "vega": 0.5436, "theta": 0.0, "rho": 3.2302, "theo": 351.8648, "change": 38.43, "open": 353.93, "high": 353.93, "low": 353.93, "tick": "up", "last_trade_price": 353.93, "last_trade_time": "2026-08-03T12:11:32", "percent_change": 12.1807, "prev_day_close": 315.5}, {"option": "META280121P00260000", "bid": 5.2, "bid_size": 21.0, "ask": 6.95, "ask_size": 29.0, "iv": 0.4814, "open_interest": 102.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0002, "vega": 0.5522, "theta": -0.0233, "rho": -0.3495, "theo": 5.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-07-30T09:35:54", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "META280121C00270000", "bid": 341.0, "bid_size": 1.0, "ask": 348.0, "ask_size": 7.0, "iv": 0.4886, "open_interest": 59.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0002, "vega": 0.5995, "theta": 0.0, "rho": 3.3192, "theo": 343.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 423.5, "last_trade_time": "2026-07-10T12:18:11", "percent_change": 0.0, "prev_day_close": 307.0}, {"option": "META280121P00270000", "bid": 5.95, "bid_size": 12.0, "ask": 8.15, "ask_size": 30.0, "iv": 0.4793, "open_interest": 117.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0003, "vega": 0.6113, "theta": -0.0255, "rho": -0.394, "theo": 6.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-07-10T14:33:17", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "META280121C00280000", "bid": 330.0, "bid_size": 5.0, "ask": 340.0, "ask_size": 6.0, "iv": 0.4753, "open_interest": 17.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0003, "vega": 0.6594, "theta": 0.0, "rho": 3.4028, "theo": 334.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 304.13, "last_trade_time": "2026-06-30T12:43:29", "percent_change": 0.0, "prev_day_close": 298.0}, {"option": "META280121P00280000", "bid": 6.95, "bid_size": 28.0, "ask": 9.15, "ask_size": 47.0, "iv": 0.4762, "open_interest": 72.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0003, "vega": 0.6704, "theta": -0.0279, "rho": -0.4433, "theo": 7.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-07-31T09:31:49", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "META280121C00290000", "bid": 323.0, "bid_size": 12.0, "ask": 331.0, "ask_size": 6.0, "iv": 0.4692, "open_interest": 14.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0003, "vega": 0.7216, "theta": 0.0, "rho": 3.4814, "theo": 326.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 349.6, "last_trade_time": "2026-05-18T12:22:59", "percent_change": 0.0, "prev_day_close": 290.0}, {"option": "META280121P00290000", "bid": 6.95, "bid_size": 31.0, "ask": 10.5, "ask_size": 40.0, "iv": 0.4676, "open_interest": 81.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0003, "vega": 0.7342, "theta": -0.0303, "rho": -0.4954, "theo": 8.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.67, "last_trade_time": "2026-07-31T12:01:14", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "META280121C00300000", "bid": 315.0, "bid_size": 6.0, "ask": 323.0, "ask_size": 6.0, "iv": 0.4688, "open_interest": 133.0, "volume": 1.0, "delta": 0.9498, "gamma": 0.0003, "vega": 0.7859, "theta": 0.0, "rho": 3.556, "theo": 318.1923, "change": 35.425, "open": 317.8, "high": 317.8, "low": 317.8, "tick": "up", "last_trade_price": 317.8, "last_trade_time": "2026-08-03T10:05:11", "percent_change": 12.5454, "prev_day_close": 282.375}, {"option": "META280121P00300000", "bid": 8.95, "bid_size": 41.0, "ask": 11.7, "ask_size": 67.0, "iv": 0.4702, "open_interest": 662.0, "volume": 1.0, "delta": -0.0551, "gamma": 0.0003, "vega": 0.8007, "theta": -0.0329, "rho": -0.5529, "theo": 9.3926, "change": -2.05, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T12:26:24", "percent_change": -18.7215, "prev_day_close": 10.9499998092651}, {"option": "META280121C00310000", "bid": 307.0, "bid_size": 6.0, "ask": 315.0, "ask_size": 10.0, "iv": 0.4671, "open_interest": 72.0, "volume": 1.0, "delta": 0.9438, "gamma": 0.0004, "vega": 0.8536, "theta": 0.0, "rho": 3.625, "theo": 310.0209, "change": 37.6, "open": 311.6, "high": 311.6, "low": 311.6, "tick": "up", "last_trade_price": 311.6, "last_trade_time": "2026-08-03T09:58:29", "percent_change": 13.7226, "prev_day_close": 274.0}, {"option": "META280121P00310000", "bid": 8.55, "bid_size": 27.0, "ask": 13.05, "ask_size": 25.0, "iv": 0.458, "open_interest": 60.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0004, "vega": 0.8705, "theta": -0.0355, "rho": -0.6138, "theo": 10.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.39, "last_trade_time": "2026-07-31T12:01:14", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "META280121C00320000", "bid": 297.0, "bid_size": 4.0, "ask": 307.0, "ask_size": 8.0, "iv": 0.4641, "open_interest": 83.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0004, "vega": 0.9238, "theta": -0.0005, "rho": 3.688, "theo": 301.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.25, "last_trade_time": "2026-07-01T09:51:45", "percent_change": 0.0, "prev_day_close": 267.0}, {"option": "META280121P00320000", "bid": 11.35, "bid_size": 41.0, "ask": 13.15, "ask_size": 24.0, "iv": 0.4566, "open_interest": 166.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0004, "vega": 0.9405, "theta": -0.0383, "rho": -0.6786, "theo": 11.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.06, "last_trade_time": "2026-07-31T10:09:54", "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "META280121C00330000", "bid": 291.0, "bid_size": 6.0, "ask": 299.0, "ask_size": 6.0, "iv": 0.4603, "open_interest": 48.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0004, "vega": 0.9951, "theta": -0.0044, "rho": 3.7465, "theo": 294.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.22, "last_trade_time": "2026-07-31T14:16:27", "percent_change": 0.0, "prev_day_close": 259.5}, {"option": "META280121P00330000", "bid": 12.7, "bid_size": 19.0, "ask": 13.95, "ask_size": 8.0, "iv": 0.4504, "open_interest": 130.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0004, "vega": 1.0129, "theta": -0.0411, "rho": -0.748, "theo": 13.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.34, "last_trade_time": "2026-07-30T14:06:16", "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "META280121C00340000", "bid": 282.0, "bid_size": 17.0, "ask": 291.0, "ask_size": 6.0, "iv": 0.4557, "open_interest": 38.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0005, "vega": 1.0678, "theta": -0.0082, "rho": 3.8003, "theo": 286.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.8, "last_trade_time": "2026-07-31T12:28:09", "percent_change": 0.0, "prev_day_close": 251.974998474121}, {"option": "META280121P00340000", "bid": 13.9, "bid_size": 73.0, "ask": 17.0, "ask_size": 74.0, "iv": 0.4534, "open_interest": 546.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0005, "vega": 1.0909, "theta": -0.0439, "rho": -0.8204, "theo": 14.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-07-20T09:39:57", "percent_change": 0.0, "prev_day_close": 18.2249994277954}, {"option": "META280121C00350000", "bid": 275.95, "bid_size": 6.0, "ask": 283.0, "ask_size": 12.0, "iv": 0.4549, "open_interest": 135.0, "volume": 1.0, "delta": 0.9159, "gamma": 0.0005, "vega": 1.143, "theta": -0.0121, "rho": 3.8478, "theo": 278.4818, "change": 36.5, "open": 281.0, "high": 281.0, "low": 281.0, "tick": "up", "last_trade_price": 281.0, "last_trade_time": "2026-08-03T12:13:36", "percent_change": 14.9284, "prev_day_close": 244.5}, {"option": "META280121P00350000", "bid": 15.7, "bid_size": 40.0, "ask": 17.15, "ask_size": 25.0, "iv": 0.4448, "open_interest": 1716.0, "volume": 1.0, "delta": -0.0902, "gamma": 0.0005, "vega": 1.1654, "theta": -0.0468, "rho": -0.901, "theo": 16.5619, "change": -2.02, "open": 16.33, "high": 16.33, "low": 16.33, "tick": "down", "last_trade_price": 16.33, "last_trade_time": "2026-08-03T15:47:44", "percent_change": -11.0082, "prev_day_close": 18.3500003814697}, {"option": "META280121C00360000", "bid": 266.0, "bid_size": 5.0, "ask": 274.95, "ask_size": 6.0, "iv": 0.4446, "open_interest": 79.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0005, "vega": 1.2191, "theta": -0.016, "rho": 3.8894, "theo": 270.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.0, "last_trade_time": "2026-07-30T10:50:41", "percent_change": 0.0, "prev_day_close": 237.0}, {"option": "META280121P00360000", "bid": 17.2, "bid_size": 28.0, "ask": 19.65, "ask_size": 26.0, "iv": 0.4444, "open_interest": 508.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0006, "vega": 1.2423, "theta": -0.0498, "rho": -0.9786, "theo": 18.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.79, "last_trade_time": "2026-07-30T14:06:16", "percent_change": 0.0, "prev_day_close": 22.2750005722046}, {"option": "META280121C00370000", "bid": 259.0, "bid_size": 7.0, "ask": 268.0, "ask_size": 6.0, "iv": 0.4464, "open_interest": 21.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0006, "vega": 1.2948, "theta": -0.0199, "rho": 3.9271, "theo": 263.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.89, "last_trade_time": "2026-07-23T15:57:35", "percent_change": 0.0, "prev_day_close": 230.150001525879}, {"option": "META280121P00370000", "bid": 19.2, "bid_size": 25.0, "ask": 21.9, "ask_size": 37.0, "iv": 0.4439, "open_interest": 2448.0, "volume": 4.0, "delta": -0.1073, "gamma": 0.0006, "vega": 1.3206, "theta": -0.0527, "rho": -1.0636, "theo": 20.3274, "change": -4.15, "open": 21.0, "high": 21.0, "low": 19.65, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-08-03T12:49:09", "percent_change": -17.3278, "prev_day_close": 23.9500007629395}, {"option": "META280121C00380000", "bid": 253.0, "bid_size": 17.0, "ask": 259.0, "ask_size": 6.0, "iv": 0.4394, "open_interest": 82.0, "volume": 3.0, "delta": 0.8908, "gamma": 0.0006, "vega": 1.3711, "theta": -0.0238, "rho": 3.9599, "theo": 256.1437, "change": 35.545, "open": 258.87, "high": 258.87, "low": 258.87, "tick": "no_change", "last_trade_price": 258.87, "last_trade_time": "2026-08-03T15:19:44", "percent_change": 15.9163, "prev_day_close": 223.324996948242}, {"option": "META280121P00380000", "bid": 20.95, "bid_size": 107.0, "ask": 23.9, "ask_size": 32.0, "iv": 0.4405, "open_interest": 630.0, "volume": 24.0, "delta": -0.1165, "gamma": 0.0006, "vega": 1.4009, "theta": -0.0557, "rho": -1.1548, "theo": 22.4195, "change": -3.9, "open": 22.8, "high": 22.8, "low": 21.82, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-08-03T15:50:10", "percent_change": -14.8855, "prev_day_close": 26.1999998092651}, {"option": "META280121C00390000", "bid": 244.0, "bid_size": 21.0, "ask": 253.9, "ask_size": 7.0, "iv": 0.4423, "open_interest": 73.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0006, "vega": 1.4485, "theta": -0.0277, "rho": 3.9862, "theo": 248.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.6, "last_trade_time": "2026-07-31T10:53:46", "percent_change": 0.0, "prev_day_close": 216.25}, {"option": "META280121P00390000", "bid": 23.3, "bid_size": 13.0, "ask": 25.95, "ask_size": 10.0, "iv": 0.4387, "open_interest": 409.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0007, "vega": 1.478, "theta": -0.0587, "rho": -1.2445, "theo": 24.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.45, "last_trade_time": "2026-07-31T11:05:59", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "META280121C00400000", "bid": 238.0, "bid_size": 29.0, "ask": 246.2, "ask_size": 37.0, "iv": 0.4386, "open_interest": 356.0, "volume": 9.0, "delta": 0.8724, "gamma": 0.0007, "vega": 1.5255, "theta": -0.0316, "rho": 4.0072, "theo": 241.9228, "change": 34.75, "open": 234.0, "high": 244.25, "low": 234.0, "tick": "up", "last_trade_price": 244.25, "last_trade_time": "2026-08-03T11:57:06", "percent_change": 16.5871, "prev_day_close": 209.5}, {"option": "META280121P00400000", "bid": 25.65, "bid_size": 40.0, "ask": 27.1, "ask_size": 4.0, "iv": 0.4331, "open_interest": 1908.0, "volume": 27.0, "delta": -0.136, "gamma": 0.0007, "vega": 1.5556, "theta": -0.0616, "rho": -1.3385, "theo": 27.0326, "change": -5.105, "open": 27.15, "high": 27.15, "low": 25.97, "tick": "no_change", "last_trade_price": 26.17, "last_trade_time": "2026-08-03T13:08:00", "percent_change": -16.3229, "prev_day_close": 31.2749996185303}, {"option": "META280121C00410000", "bid": 231.0, "bid_size": 30.0, "ask": 240.0, "ask_size": 6.0, "iv": 0.439, "open_interest": 73.0, "volume": 7.0, "delta": 0.8626, "gamma": 0.0007, "vega": 1.6008, "theta": -0.0354, "rho": 4.0248, "theo": 235.021, "change": 33.05, "open": 234.5, "high": 237.3, "low": 232.05, "tick": "up", "last_trade_price": 235.55, "last_trade_time": "2026-08-03T15:59:03", "percent_change": 16.321, "prev_day_close": 202.5}, {"option": "META280121P00410000", "bid": 28.5, "bid_size": 6.0, "ask": 30.35, "ask_size": 7.0, "iv": 0.4352, "open_interest": 373.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0008, "vega": 1.6338, "theta": -0.0646, "rho": -1.4325, "theo": 29.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.39, "last_trade_time": "2026-07-30T15:44:35", "percent_change": 0.0, "prev_day_close": 34.4250011444092}, {"option": "META280121C00420000", "bid": 223.0, "bid_size": 5.0, "ask": 233.0, "ask_size": 6.0, "iv": 0.4392, "open_interest": 38.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0008, "vega": 1.6756, "theta": -0.0391, "rho": 4.0381, "theo": 228.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.33, "last_trade_time": "2026-07-30T10:15:10", "percent_change": 0.0, "prev_day_close": 196.5}, {"option": "META280121P00420000", "bid": 28.95, "bid_size": 136.0, "ask": 33.45, "ask_size": 123.0, "iv": 0.4286, "open_interest": 360.0, "volume": 2.0, "delta": -0.1569, "gamma": 0.0008, "vega": 1.7122, "theta": -0.0675, "rho": -1.5392, "theo": 32.2325, "change": -5.145, "open": 31.39, "high": 32.18, "low": 31.39, "tick": "up", "last_trade_price": 32.18, "last_trade_time": "2026-08-03T15:58:16", "percent_change": -13.7843, "prev_day_close": 37.3249988555908}, {"option": "META280121C00430000", "bid": 217.95, "bid_size": 4.0, "ask": 224.8, "ask_size": 12.0, "iv": 0.4322, "open_interest": 48.0, "volume": 3.0, "delta": 0.8422, "gamma": 0.0008, "vega": 1.7502, "theta": -0.0428, "rho": 4.0452, "theo": 221.6365, "change": 34.69, "open": 222.66, "high": 223.64, "low": 222.66, "tick": "no_change", "last_trade_price": 223.64, "last_trade_time": "2026-08-03T15:29:03", "percent_change": 18.3594, "prev_day_close": 188.949996948242}, {"option": "META280121P00430000", "bid": 33.55, "bid_size": 46.0, "ask": 37.8, "ask_size": 48.0, "iv": 0.437, "open_interest": 293.0, "volume": 1.0, "delta": -0.1679, "gamma": 0.0008, "vega": 1.7866, "theta": -0.0703, "rho": -1.6382, "theo": 35.0595, "change": -4.425, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-08-03T09:48:02", "percent_change": -10.9462, "prev_day_close": 40.4249992370606}, {"option": "META280121C00440000", "bid": 212.0, "bid_size": 16.0, "ask": 218.3, "ask_size": 7.0, "iv": 0.4323, "open_interest": 58.0, "volume": 3.0, "delta": 0.8317, "gamma": 0.0008, "vega": 1.8235, "theta": -0.0464, "rho": 4.0473, "theo": 215.1593, "change": 35.69, "open": 210.0, "high": 220.19, "low": 210.0, "tick": "up", "last_trade_price": 220.19, "last_trade_time": "2026-08-03T12:30:48", "percent_change": 19.3442, "prev_day_close": 184.5}, {"option": "META280121P00440000", "bid": 36.45, "bid_size": 45.0, "ask": 40.5, "ask_size": 57.0, "iv": 0.4347, "open_interest": 1179.0, "volume": 7.0, "delta": -0.1791, "gamma": 0.0009, "vega": 1.8584, "theta": -0.0731, "rho": -1.7423, "theo": 38.0366, "change": -6.9, "open": 37.96, "high": 37.96, "low": 36.8, "tick": "up", "last_trade_price": 37.25, "last_trade_time": "2026-08-03T13:36:32", "percent_change": -15.6285, "prev_day_close": 44.1499996185303}, {"option": "META280121C00450000", "bid": 207.0, "bid_size": 12.0, "ask": 211.8, "ask_size": 8.0, "iv": 0.4343, "open_interest": 160.0, "volume": 3.0, "delta": 0.8208, "gamma": 0.0009, "vega": 1.8943, "theta": -0.05, "rho": 4.0465, "theo": 208.8262, "change": 33.275, "open": 193.1, "high": 211.0, "low": 193.1, "tick": "no_change", "last_trade_price": 211.0, "last_trade_time": "2026-08-03T15:31:30", "percent_change": 18.7227, "prev_day_close": 177.725006103516}, {"option": "META280121P00450000", "bid": 37.95, "bid_size": 43.0, "ask": 43.85, "ask_size": 38.0, "iv": 0.4299, "open_interest": 1288.0, "volume": 7.0, "delta": -0.1907, "gamma": 0.0009, "vega": 1.9317, "theta": -0.0758, "rho": -1.8436, "theo": 41.165, "change": -7.775, "open": 42.1, "high": 42.1, "low": 39.85, "tick": "down", "last_trade_price": 40.15, "last_trade_time": "2026-08-03T12:18:36", "percent_change": -16.2233, "prev_day_close": 47.9250011444092}, {"option": "META280121C00460000", "bid": 199.0, "bid_size": 6.0, "ask": 207.0, "ask_size": 9.0, "iv": 0.4322, "open_interest": 71.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.0009, "vega": 1.9632, "theta": -0.0534, "rho": 4.0426, "theo": 202.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.9, "last_trade_time": "2026-07-31T11:11:43", "percent_change": 0.0, "prev_day_close": 172.800003051758}, {"option": "META280121P00460000", "bid": 43.1, "bid_size": 32.0, "ask": 45.9, "ask_size": 33.0, "iv": 0.4305, "open_interest": 292.0, "volume": 4.0, "delta": -0.2026, "gamma": 0.001, "vega": 2.0036, "theta": -0.0785, "rho": -1.9549, "theo": 44.4502, "change": -6.925, "open": 48.75, "high": 48.75, "low": 44.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-08-03T15:59:17", "percent_change": -13.4662, "prev_day_close": 51.4249992370606}, {"option": "META280121C00470000", "bid": 193.0, "bid_size": 24.0, "ask": 201.0, "ask_size": 15.0, "iv": 0.4314, "open_interest": 46.0, "volume": 2.0, "delta": 0.7985, "gamma": 0.0009, "vega": 2.0308, "theta": -0.0567, "rho": 4.0335, "theo": 196.5885, "change": 24.775, "open": 191.7, "high": 192.0, "low": 191.7, "tick": "up", "last_trade_price": 192.0, "last_trade_time": "2026-08-03T10:38:13", "percent_change": 14.8154, "prev_day_close": 167.225006103516}, {"option": "META280121P00470000", "bid": 45.8, "bid_size": 70.0, "ask": 49.55, "ask_size": 39.0, "iv": 0.4283, "open_interest": 241.0, "volume": 5.0, "delta": -0.2147, "gamma": 0.001, "vega": 2.0712, "theta": -0.081, "rho": -2.0595, "theo": 47.8924, "change": -7.325, "open": 50.0, "high": 50.0, "low": 48.05, "tick": "no_change", "last_trade_price": 48.05, "last_trade_time": "2026-08-03T14:25:39", "percent_change": -13.228, "prev_day_close": 55.375}, {"option": "META280121C00480000", "bid": 188.0, "bid_size": 15.0, "ask": 195.45, "ask_size": 31.0, "iv": 0.4334, "open_interest": 291.0, "volume": 1.0, "delta": 0.787, "gamma": 0.001, "vega": 2.0968, "theta": -0.06, "rho": 4.0192, "theo": 190.6869, "change": 33.4, "open": 194.85, "high": 194.85, "low": 194.85, "tick": "up", "last_trade_price": 194.85, "last_trade_time": "2026-08-03T12:25:55", "percent_change": 20.6875, "prev_day_close": 161.449996948242}, {"option": "META280121P00480000", "bid": 47.0, "bid_size": 59.0, "ask": 54.55, "ask_size": 49.0, "iv": 0.4251, "open_interest": 597.0, "volume": 12.0, "delta": -0.227, "gamma": 0.001, "vega": 2.1362, "theta": -0.0835, "rho": -2.1683, "theo": 51.489, "change": -9.505, "open": 56.08, "high": 56.08, "low": 50.02, "tick": "no_change", "last_trade_price": 50.02, "last_trade_time": "2026-08-03T13:08:00", "percent_change": -15.9681, "prev_day_close": 59.5249996185303}, {"option": "META280121C00490000", "bid": 182.0, "bid_size": 18.0, "ask": 188.9, "ask_size": 18.0, "iv": 0.43, "open_interest": 91.0, "volume": 2.0, "delta": 0.7754, "gamma": 0.001, "vega": 2.1599, "theta": -0.0631, "rho": 4.002, "theo": 184.9315, "change": 27.825, "open": 187.0, "high": 187.0, "low": 183.5, "tick": "down", "last_trade_price": 183.5, "last_trade_time": "2026-08-03T10:29:42", "percent_change": 17.8738, "prev_day_close": 155.674995422363}, {"option": "META280121P00490000", "bid": 53.45, "bid_size": 14.0, "ask": 58.35, "ask_size": 34.0, "iv": 0.4306, "open_interest": 687.0, "volume": 14.0, "delta": -0.2396, "gamma": 0.0011, "vega": 2.1999, "theta": -0.0859, "rho": -2.2791, "theo": 55.236, "change": -9.5, "open": 53.65, "high": 55.0, "low": 53.65, "tick": "no_change", "last_trade_price": 54.9, "last_trade_time": "2026-08-03T14:25:39", "percent_change": -14.7515, "prev_day_close": 64.3999977111816}, {"option": "META280121C00500000", "bid": 176.0, "bid_size": 17.0, "ask": 184.0, "ask_size": 7.0, "iv": 0.4299, "open_interest": 1489.0, "volume": 92.0, "delta": 0.7636, "gamma": 0.001, "vega": 2.2201, "theta": -0.0661, "rho": 3.983, "theo": 179.3198, "change": 31.885, "open": 157.0, "high": 182.27, "low": 157.0, "tick": "down", "last_trade_price": 181.91, "last_trade_time": "2026-08-03T15:36:19", "percent_change": 21.2531, "prev_day_close": 150.025001525879}, {"option": "META280121P00500000", "bid": 57.0, "bid_size": 21.0, "ask": 61.4, "ask_size": 27.0, "iv": 0.4271, "open_interest": 4234.0, "volume": 239.0, "delta": -0.2524, "gamma": 0.0011, "vega": 2.26, "theta": -0.0882, "rho": -2.3878, "theo": 59.146, "change": -10.15, "open": 60.0, "high": 60.0, "low": 57.2, "tick": "down", "last_trade_price": 58.25, "last_trade_time": "2026-08-03T14:52:29", "percent_change": -14.8392, "prev_day_close": 68.4000015258789}, {"option": "META280121C00510000", "bid": 170.0, "bid_size": 79.0, "ask": 177.2, "ask_size": 55.0, "iv": 0.425, "open_interest": 175.0, "volume": 4.0, "delta": 0.7517, "gamma": 0.001, "vega": 2.2778, "theta": -0.069, "rho": 3.9608, "theo": 173.8504, "change": 32.8, "open": 160.0, "high": 178.2, "low": 160.0, "tick": "up", "last_trade_price": 178.2, "last_trade_time": "2026-08-03T12:42:47", "percent_change": 22.5585, "prev_day_close": 145.399993896484}, {"option": "META280121P00510000", "bid": 61.2, "bid_size": 30.0, "ask": 65.3, "ask_size": 27.0, "iv": 0.4263, "open_interest": 370.0, "volume": 13.0, "delta": -0.2653, "gamma": 0.0011, "vega": 2.3183, "theta": -0.0904, "rho": -2.5028, "theo": 63.2122, "change": -10.12, "open": 62.75, "high": 62.75, "low": 61.5, "tick": "no_change", "last_trade_price": 62.48, "last_trade_time": "2026-08-03T14:25:39", "percent_change": -13.9394, "prev_day_close": 72.5999984741211}, {"option": "META280121C00520000", "bid": 166.0, "bid_size": 29.0, "ask": 171.9, "ask_size": 34.0, "iv": 0.4272, "open_interest": 114.0, "volume": 11.0, "delta": 0.7396, "gamma": 0.0011, "vega": 2.3335, "theta": -0.0718, "rho": 3.934, "theo": 168.5237, "change": 27.425, "open": 148.0, "high": 171.0, "low": 148.0, "tick": "down", "last_trade_price": 167.5, "last_trade_time": "2026-08-03T14:31:12", "percent_change": 19.5788, "prev_day_close": 140.074996948242}, {"option": "META280121P00520000", "bid": 64.45, "bid_size": 49.0, "ask": 70.1, "ask_size": 54.0, "iv": 0.4248, "open_interest": 669.0, "volume": 37.0, "delta": -0.2784, "gamma": 0.0012, "vega": 2.3718, "theta": -0.0924, "rho": -2.6043, "theo": 67.4347, "change": -10.77, "open": 72.5, "high": 72.5, "low": 65.65, "tick": "up", "last_trade_price": 67.03, "last_trade_time": "2026-08-03T12:50:06", "percent_change": -13.8432, "prev_day_close": 77.7999992370606}, {"option": "META280121C00530000", "bid": 160.25, "bid_size": 29.0, "ask": 168.0, "ask_size": 18.0, "iv": 0.4281, "open_interest": 182.0, "volume": 40.0, "delta": 0.7275, "gamma": 0.0011, "vega": 2.3866, "theta": -0.0744, "rho": 3.9032, "theo": 163.3409, "change": 29.185, "open": 140.25, "high": 167.5, "low": 140.25, "tick": "down", "last_trade_price": 165.36, "last_trade_time": "2026-08-03T13:16:01", "percent_change": 21.432, "prev_day_close": 136.174995422363}, {"option": "META280121P00530000", "bid": 67.0, "bid_size": 10.0, "ask": 74.55, "ask_size": 38.0, "iv": 0.4205, "open_interest": 650.0, "volume": 7.0, "delta": -0.2917, "gamma": 0.0012, "vega": 2.4216, "theta": -0.0944, "rho": -2.7215, "theo": 71.8107, "change": -10.32, "open": 73.0, "high": 73.03, "low": 70.98, "tick": "up", "last_trade_price": 71.53, "last_trade_time": "2026-08-03T14:16:24", "percent_change": -12.6084, "prev_day_close": 81.8499984741211}, {"option": "META280121C00540000", "bid": 154.0, "bid_size": 57.0, "ask": 161.3, "ask_size": 29.0, "iv": 0.4216, "open_interest": 1671.0, "volume": 10.0, "delta": 0.7154, "gamma": 0.0011, "vega": 2.4364, "theta": -0.0769, "rho": 3.8708, "theo": 158.3006, "change": 31.45, "open": 142.0, "high": 163.05, "low": 142.0, "tick": "up", "last_trade_price": 163.05, "last_trade_time": "2026-08-03T12:30:37", "percent_change": 23.8982, "prev_day_close": 131.600006103516}, {"option": "META280121P00540000", "bid": 71.2, "bid_size": 24.0, "ask": 79.4, "ask_size": 20.0, "iv": 0.4198, "open_interest": 322.0, "volume": 10.0, "delta": -0.3053, "gamma": 0.0012, "vega": 2.47, "theta": -0.0963, "rho": -2.8202, "theo": 76.3935, "change": -11.525, "open": 76.7, "high": 76.85, "low": 76.25, "tick": "down", "last_trade_price": 76.25, "last_trade_time": "2026-08-03T10:42:42", "percent_change": -13.1302, "prev_day_close": 87.7750015258789}, {"option": "META280121C00550000", "bid": 150.0, "bid_size": 10.0, "ask": 156.5, "ask_size": 14.0, "iv": 0.4231, "open_interest": 779.0, "volume": 63.0, "delta": 0.7031, "gamma": 0.0012, "vega": 2.4831, "theta": -0.0793, "rho": 3.8376, "theo": 153.3996, "change": 27.95, "open": 134.0, "high": 159.2, "low": 132.0, "tick": "up", "last_trade_price": 155.3, "last_trade_time": "2026-08-03T15:19:34", "percent_change": 21.9474, "prev_day_close": 127.349998474121}, {"option": "META280121P00550000", "bid": 78.7, "bid_size": 61.0, "ask": 83.55, "ask_size": 61.0, "iv": 0.4241, "open_interest": 2628.0, "volume": 20.0, "delta": -0.3186, "gamma": 0.0013, "vega": 2.514, "theta": -0.098, "rho": -2.9329, "theo": 81.0257, "change": -13.35, "open": 84.65, "high": 84.65, "low": 78.55, "tick": "no_change", "last_trade_price": 79.3, "last_trade_time": "2026-08-03T11:28:58", "percent_change": -14.4091, "prev_day_close": 92.6500015258789}, {"option": "META280121C00560000", "bid": 145.0, "bid_size": 69.0, "ask": 152.0, "ask_size": 75.0, "iv": 0.4227, "open_interest": 188.0, "volume": 6.0, "delta": 0.6909, "gamma": 0.0012, "vega": 2.5269, "theta": -0.0815, "rho": 3.8019, "theo": 148.6354, "change": 26.725, "open": 132.0, "high": 151.05, "low": 132.0, "tick": "down", "last_trade_price": 149.9, "last_trade_time": "2026-08-03T15:46:53", "percent_change": 21.6968, "prev_day_close": 123.174999237061}, {"option": "META280121P00560000", "bid": 83.75, "bid_size": 22.0, "ask": 88.85, "ask_size": 31.0, "iv": 0.4247, "open_interest": 649.0, "volume": 10.0, "delta": -0.3324, "gamma": 0.0013, "vega": 2.5555, "theta": -0.0996, "rho": -3.0356, "theo": 85.926, "change": -12.025, "open": 89.79, "high": 89.79, "low": 85.65, "tick": "up", "last_trade_price": 85.7, "last_trade_time": "2026-08-03T10:43:12", "percent_change": -12.3049, "prev_day_close": 97.7250022888184}, {"option": "META280121C00570000", "bid": 142.4, "bid_size": 18.0, "ask": 147.6, "ask_size": 15.0, "iv": 0.4266, "open_interest": 240.0, "volume": 10.0, "delta": 0.6786, "gamma": 0.0012, "vega": 2.5681, "theta": -0.0837, "rho": 3.7625, "theo": 144.0075, "change": 25.62, "open": 144.0, "high": 148.0, "low": 142.0, "tick": "up", "last_trade_price": 145.12, "last_trade_time": "2026-08-03T15:59:22", "percent_change": 21.4393, "prev_day_close": 119.5}, {"option": "META280121P00570000", "bid": 88.45, "bid_size": 40.0, "ask": 94.3, "ask_size": 53.0, "iv": 0.4245, "open_interest": 565.0, "volume": 30.0, "delta": -0.3461, "gamma": 0.0013, "vega": 2.5918, "theta": -0.1012, "rho": -3.1313, "theo": 90.9204, "change": -13.9, "open": 90.76, "high": 90.91, "low": 90.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-08-03T13:05:45", "percent_change": -13.3782, "prev_day_close": 103.900001525879}, {"option": "META280121C00580000", "bid": 138.3, "bid_size": 1.0, "ask": 142.95, "ask_size": 10.0, "iv": 0.4266, "open_interest": 456.0, "volume": 11.0, "delta": 0.6663, "gamma": 0.0012, "vega": 2.6064, "theta": -0.0856, "rho": 3.72, "theo": 139.516, "change": 25.25, "open": 120.7, "high": 143.75, "low": 120.7, "tick": "down", "last_trade_price": 140.1, "last_trade_time": "2026-08-03T14:39:30", "percent_change": 21.9852, "prev_day_close": 114.850002288818}, {"option": "META280121P00580000", "bid": 93.25, "bid_size": 90.0, "ask": 98.55, "ask_size": 97.0, "iv": 0.422, "open_interest": 806.0, "volume": 6.0, "delta": -0.3595, "gamma": 0.0014, "vega": 2.6259, "theta": -0.1026, "rho": -3.2387, "theo": 95.9957, "change": -14.595, "open": 95.9, "high": 96.2, "low": 94.77, "tick": "up", "last_trade_price": 94.93, "last_trade_time": "2026-08-03T12:15:48", "percent_change": -13.3257, "prev_day_close": 109.525001525879}, {"option": "META280121C00590000", "bid": 133.3, "bid_size": 18.0, "ask": 140.0, "ask_size": 8.0, "iv": 0.4277, "open_interest": 350.0, "volume": 10.0, "delta": 0.654, "gamma": 0.0012, "vega": 2.6417, "theta": -0.0875, "rho": 3.6765, "theo": 135.1587, "change": 24.37, "open": 121.0, "high": 137.17, "low": 121.0, "tick": "down", "last_trade_price": 135.62, "last_trade_time": "2026-08-03T13:49:10", "percent_change": 21.9056, "prev_day_close": 111.25}, {"option": "META280121P00590000", "bid": 99.6, "bid_size": 34.0, "ask": 103.85, "ask_size": 30.0, "iv": 0.4237, "open_interest": 392.0, "volume": 30.0, "delta": -0.3733, "gamma": 0.0014, "vega": 2.6555, "theta": -0.1039, "rho": -3.3218, "theo": 101.2776, "change": -14.38, "open": 99.35, "high": 100.92, "low": 99.35, "tick": "up", "last_trade_price": 100.92, "last_trade_time": "2026-08-03T13:49:10", "percent_change": -12.4718, "prev_day_close": 115.299999237061}, {"option": "META280121C00600000", "bid": 128.0, "bid_size": 41.0, "ask": 134.0, "ask_size": 38.0, "iv": 0.422, "open_interest": 3198.0, "volume": 323.0, "delta": 0.6418, "gamma": 0.0012, "vega": 2.6738, "theta": -0.0892, "rho": 3.633, "theo": 130.932, "change": 24.865, "open": 112.0, "high": 135.0, "low": 112.0, "tick": "down", "last_trade_price": 132.64, "last_trade_time": "2026-08-03T15:46:05", "percent_change": 23.0712, "prev_day_close": 107.775001525879}, {"option": "META280121P00600000", "bid": 104.15, "bid_size": 17.0, "ask": 109.2, "ask_size": 22.0, "iv": 0.4215, "open_interest": 2342.0, "volume": 0.0, "delta": -0.387, "gamma": 0.0014, "vega": 2.6816, "theta": -0.105, "rho": -3.4222, "theo": 106.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.01, "last_trade_time": "2026-07-31T14:56:35", "percent_change": 0.0, "prev_day_close": 121.724998474121}, {"option": "META280121C00610000", "bid": 124.0, "bid_size": 31.0, "ask": 132.0, "ask_size": 10.0, "iv": 0.4258, "open_interest": 637.0, "volume": 18.0, "delta": 0.6296, "gamma": 0.0013, "vega": 2.703, "theta": -0.0909, "rho": 3.5886, "theo": 126.8321, "change": 25.25, "open": 128.5, "high": 129.05, "low": 123.65, "tick": "up", "last_trade_price": 129.05, "last_trade_time": "2026-08-03T12:17:33", "percent_change": 24.3256, "prev_day_close": 103.799999237061}, {"option": "META280121P00610000", "bid": 109.4, "bid_size": 28.0, "ask": 115.4, "ask_size": 26.0, "iv": 0.4218, "open_interest": 326.0, "volume": 0.0, "delta": -0.4008, "gamma": 0.0014, "vega": 2.7055, "theta": -0.1061, "rho": -3.5208, "theo": 112.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.35, "last_trade_time": "2026-07-30T12:58:30", "percent_change": 0.0, "prev_day_close": 127.674995422363}, {"option": "META280121C00620000", "bid": 119.0, "bid_size": 13.0, "ask": 126.6, "ask_size": 17.0, "iv": 0.421, "open_interest": 478.0, "volume": 2.0, "delta": 0.6175, "gamma": 0.0013, "vega": 2.7294, "theta": -0.0924, "rho": 3.5418, "theo": 122.857, "change": 23.7, "open": 125.25, "high": 125.25, "low": 124.0, "tick": "down", "last_trade_price": 124.0, "last_trade_time": "2026-08-03T13:34:23", "percent_change": 23.6291, "prev_day_close": 100.299999237061}, {"option": "META280121P00620000", "bid": 114.9, "bid_size": 9.0, "ask": 120.35, "ask_size": 12.0, "iv": 0.4197, "open_interest": 452.0, "volume": 0.0, "delta": -0.4146, "gamma": 0.0014, "vega": 2.7239, "theta": -0.1071, "rho": -3.5997, "theo": 118.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.67, "last_trade_time": "2026-07-30T13:45:47", "percent_change": 0.0, "prev_day_close": 133.649993896484}, {"option": "META280121C00630000", "bid": 116.0, "bid_size": 7.0, "ask": 122.75, "ask_size": 9.0, "iv": 0.4223, "open_interest": 567.0, "volume": 0.0, "delta": 0.6055, "gamma": 0.0013, "vega": 2.753, "theta": -0.0937, "rho": 3.4923, "theo": 119.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.17, "last_trade_time": "2026-07-31T13:46:41", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "META280121P00630000", "bid": 119.15, "bid_size": 26.0, "ask": 125.95, "ask_size": 13.0, "iv": 0.4161, "open_interest": 373.0, "volume": 0.0, "delta": -0.4283, "gamma": 0.0015, "vega": 2.7401, "theta": -0.1079, "rho": -3.6801, "theo": 123.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.0, "last_trade_time": "2026-07-30T10:38:35", "percent_change": 0.0, "prev_day_close": 139.300003051758}, {"option": "META280121C00640000", "bid": 111.0, "bid_size": 82.0, "ask": 118.9, "ask_size": 43.0, "iv": 0.4196, "open_interest": 625.0, "volume": 6.0, "delta": 0.5935, "gamma": 0.0013, "vega": 2.7738, "theta": -0.095, "rho": 3.4416, "theo": 115.277, "change": 24.75, "open": 114.15, "high": 119.0, "low": 114.15, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-08-03T12:26:24", "percent_change": 26.2599, "prev_day_close": 94.25}, {"option": "META280121P00640000", "bid": 126.95, "bid_size": 14.0, "ask": 131.5, "ask_size": 5.0, "iv": 0.4185, "open_interest": 485.0, "volume": 0.0, "delta": -0.442, "gamma": 0.0015, "vega": 2.7549, "theta": -0.1087, "rho": -3.7679, "theo": 129.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.15, "last_trade_time": "2026-07-27T11:32:11", "percent_change": 0.0, "prev_day_close": 146.549995422363}, {"option": "META280121C00650000", "bid": 110.0, "bid_size": 55.0, "ask": 114.7, "ask_size": 50.0, "iv": 0.4231, "open_interest": 1895.0, "volume": 46.0, "delta": 0.5817, "gamma": 0.0013, "vega": 2.7919, "theta": -0.0961, "rho": 3.3913, "theo": 111.6669, "change": 22.335, "open": 107.0, "high": 115.0, "low": 107.0, "tick": "down", "last_trade_price": 113.01, "last_trade_time": "2026-08-03T15:47:09", "percent_change": 24.6319, "prev_day_close": 90.6749992370606}, {"option": "META280121P00650000", "bid": 131.3, "bid_size": 40.0, "ask": 140.0, "ask_size": 27.0, "iv": 0.4194, "open_interest": 655.0, "volume": 4.0, "delta": -0.4557, "gamma": 0.0015, "vega": 2.7588, "theta": -0.1093, "rho": -3.8305, "theo": 136.0092, "change": -18.08, "open": 135.82, "high": 135.82, "low": 135.82, "tick": "down", "last_trade_price": 135.82, "last_trade_time": "2026-08-03T10:26:10", "percent_change": -11.7479, "prev_day_close": 153.900001525879}, {"option": "META280121C00660000", "bid": 104.0, "bid_size": 92.0, "ask": 111.45, "ask_size": 58.0, "iv": 0.419, "open_interest": 515.0, "volume": 256.0, "delta": 0.57, "gamma": 0.0013, "vega": 2.8074, "theta": -0.0971, "rho": 3.3415, "theo": 108.1714, "change": 22.95, "open": 91.4, "high": 111.45, "low": 91.4, "tick": "up", "last_trade_price": 110.9, "last_trade_time": "2026-08-03T14:56:25", "percent_change": 26.0944, "prev_day_close": 87.9500007629394}, {"option": "META280121P00660000", "bid": 137.6, "bid_size": 21.0, "ask": 146.0, "ask_size": 21.0, "iv": 0.4189, "open_interest": 585.0, "volume": 0.0, "delta": -0.4693, "gamma": 0.0015, "vega": 2.7672, "theta": -0.1098, "rho": -3.9218, "theo": 142.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.49, "last_trade_time": "2026-07-30T11:18:51", "percent_change": 0.0, "prev_day_close": 160.650001525879}, {"option": "META280121C00670000", "bid": 103.55, "bid_size": 26.0, "ask": 108.0, "ask_size": 32.0, "iv": 0.424, "open_interest": 732.0, "volume": 21.0, "delta": 0.5583, "gamma": 0.0013, "vega": 2.8204, "theta": -0.098, "rho": 3.2914, "theo": 104.7868, "change": 21.35, "open": 88.85, "high": 108.0, "low": 88.85, "tick": "down", "last_trade_price": 106.55, "last_trade_time": "2026-08-03T15:37:27", "percent_change": 25.0587, "prev_day_close": 85.2000007629394}, {"option": "META280121P00670000", "bid": 145.9, "bid_size": 17.0, "ask": 151.85, "ask_size": 22.0, "iv": 0.4212, "open_interest": 413.0, "volume": 8.0, "delta": -0.4828, "gamma": 0.0015, "vega": 2.7677, "theta": -0.1103, "rho": -3.9769, "theo": 148.6698, "change": -18.425, "open": 147.35, "high": 147.9, "low": 147.23, "tick": "up", "last_trade_price": 147.9, "last_trade_time": "2026-08-03T12:13:55", "percent_change": -11.0777, "prev_day_close": 166.324996948242}, {"option": "META280121C00680000", "bid": 99.55, "bid_size": 29.0, "ask": 105.3, "ask_size": 49.0, "iv": 0.4206, "open_interest": 559.0, "volume": 6.0, "delta": 0.5469, "gamma": 0.0013, "vega": 2.8307, "theta": -0.0988, "rho": 3.2397, "theo": 101.5109, "change": 22.65, "open": 102.23, "high": 104.55, "low": 99.0, "tick": "up", "last_trade_price": 104.55, "last_trade_time": "2026-08-03T12:25:51", "percent_change": 27.6557, "prev_day_close": 81.9000015258789}, {"option": "META280121P00680000", "bid": 150.55, "bid_size": 19.0, "ask": 159.0, "ask_size": 25.0, "iv": 0.4189, "open_interest": 516.0, "volume": 3.0, "delta": -0.4963, "gamma": 0.0016, "vega": 2.7652, "theta": -0.1107, "rho": -4.0449, "theo": 155.196, "change": -21.83, "open": 152.6, "high": 152.62, "low": 152.6, "tick": "up", "last_trade_price": 152.62, "last_trade_time": "2026-08-03T11:49:50", "percent_change": -12.5136, "prev_day_close": 174.449996948242}, {"option": "META280121C00690000", "bid": 96.35, "bid_size": 34.0, "ask": 101.55, "ask_size": 27.0, "iv": 0.4226, "open_interest": 338.0, "volume": 3.0, "delta": 0.5355, "gamma": 0.0013, "vega": 2.8385, "theta": -0.0995, "rho": 3.1863, "theo": 98.3421, "change": 22.395, "open": 91.0, "high": 101.72, "low": 91.0, "tick": "up", "last_trade_price": 101.72, "last_trade_time": "2026-08-03T12:30:47", "percent_change": 28.232, "prev_day_close": 79.3250007629394}, {"option": "META280121P00690000", "bid": 157.9, "bid_size": 14.0, "ask": 164.45, "ask_size": 13.0, "iv": 0.418, "open_interest": 368.0, "volume": 0.0, "delta": -0.5096, "gamma": 0.0016, "vega": 2.7606, "theta": -0.1109, "rho": -4.094, "theo": 161.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.87, "last_trade_time": "2026-07-30T11:04:12", "percent_change": 0.0, "prev_day_close": 182.125}, {"option": "META280121C00700000", "bid": 94.3, "bid_size": 17.0, "ask": 98.3, "ask_size": 44.0, "iv": 0.424, "open_interest": 3580.0, "volume": 221.0, "delta": 0.5243, "gamma": 0.0013, "vega": 2.8439, "theta": -0.1001, "rho": 3.1324, "theo": 95.2784, "change": 16.7, "open": 86.0, "high": 98.25, "low": 86.0, "tick": "down", "last_trade_price": 93.55, "last_trade_time": "2026-08-03T15:59:12", "percent_change": 21.7306, "prev_day_close": 76.8500022888184}, {"option": "META280121P00700000", "bid": 164.0, "bid_size": 44.0, "ask": 172.0, "ask_size": 58.0, "iv": 0.4183, "open_interest": 2126.0, "volume": 32.0, "delta": -0.5229, "gamma": 0.0016, "vega": 2.7565, "theta": -0.1111, "rho": -4.1556, "theo": 168.6051, "change": -21.5, "open": 168.55, "high": 168.55, "low": 166.43, "tick": "up", "last_trade_price": 167.9, "last_trade_time": "2026-08-03T13:30:52", "percent_change": -11.3516, "prev_day_close": 189.400001525879}, {"option": "META280121C00710000", "bid": 90.4, "bid_size": 41.0, "ask": 95.5, "ask_size": 32.0, "iv": 0.4227, "open_interest": 375.0, "volume": 146.0, "delta": 0.5133, "gamma": 0.0013, "vega": 2.8472, "theta": -0.1006, "rho": 3.0793, "theo": 92.3165, "change": 18.48, "open": 92.73, "high": 95.5, "low": 92.15, "tick": "down", "last_trade_price": 92.88, "last_trade_time": "2026-08-03T15:57:03", "percent_change": 24.8387, "prev_day_close": 74.3999977111816}, {"option": "META280121P00710000", "bid": 171.55, "bid_size": 31.0, "ask": 178.75, "ask_size": 31.0, "iv": 0.4192, "open_interest": 71.0, "volume": 0.0, "delta": -0.5361, "gamma": 0.0016, "vega": 2.7385, "theta": -0.1112, "rho": -4.1888, "theo": 175.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.0, "last_trade_time": "2026-07-20T10:56:04", "percent_change": 0.0, "prev_day_close": 196.5}, {"option": "META280121C00720000", "bid": 85.45, "bid_size": 14.0, "ask": 93.2, "ask_size": 19.0, "iv": 0.4201, "open_interest": 548.0, "volume": 9.0, "delta": 0.5024, "gamma": 0.0013, "vega": 2.8486, "theta": -0.101, "rho": 3.0274, "theo": 89.4522, "change": 19.925, "open": 91.25, "high": 91.25, "low": 91.2, "tick": "up", "last_trade_price": 91.25, "last_trade_time": "2026-08-03T13:33:26", "percent_change": 27.9355, "prev_day_close": 71.3250007629394}, {"option": "META280121P00720000", "bid": 178.0, "bid_size": 22.0, "ask": 187.0, "ask_size": 19.0, "iv": 0.4206, "open_interest": 481.0, "volume": 0.0, "delta": -0.5491, "gamma": 0.0016, "vega": 2.7279, "theta": -0.1112, "rho": -4.2572, "theo": 182.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.08, "last_trade_time": "2026-07-30T09:39:39", "percent_change": 0.0, "prev_day_close": 203.949996948242}, {"option": "META280121C00730000", "bid": 84.8, "bid_size": 16.0, "ask": 89.85, "ask_size": 21.0, "iv": 0.4229, "open_interest": 368.0, "volume": 10.0, "delta": 0.4917, "gamma": 0.0013, "vega": 2.848, "theta": -0.1013, "rho": 2.976, "theo": 86.6819, "change": 17.6, "open": 87.0, "high": 87.0, "low": 87.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-08-03T10:24:17", "percent_change": 25.3602, "prev_day_close": 69.4000015258789}, {"option": "META280121P00730000", "bid": 185.0, "bid_size": 29.0, "ask": 191.75, "ask_size": 13.0, "iv": 0.416, "open_interest": 129.0, "volume": 9.0, "delta": -0.5621, "gamma": 0.0016, "vega": 2.7079, "theta": -0.1112, "rho": -4.2818, "theo": 189.6123, "change": -23.475, "open": 189.5, "high": 189.5, "low": 189.5, "tick": "down", "last_trade_price": 189.5, "last_trade_time": "2026-08-03T10:21:48", "percent_change": -11.0224, "prev_day_close": 212.974998474121}, {"option": "META280121C00740000", "bid": 80.65, "bid_size": 22.0, "ask": 87.2, "ask_size": 43.0, "iv": 0.4204, "open_interest": 439.0, "volume": 0.0, "delta": 0.4811, "gamma": 0.0013, "vega": 2.8454, "theta": -0.1015, "rho": 2.9242, "theo": 84.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.36, "last_trade_time": "2026-07-31T12:08:32", "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "META280121P00740000", "bid": 192.2, "bid_size": 31.0, "ask": 201.0, "ask_size": 22.0, "iv": 0.4198, "open_interest": 164.0, "volume": 0.0, "delta": -0.5749, "gamma": 0.0016, "vega": 2.6866, "theta": -0.111, "rho": -4.2994, "theo": 196.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.11, "last_trade_time": "2026-07-31T09:56:51", "percent_change": 0.0, "prev_day_close": 219.800003051758}, {"option": "META280121C00750000", "bid": 81.05, "bid_size": 2.0, "ask": 85.6, "ask_size": 73.0, "iv": 0.4276, "open_interest": 1917.0, "volume": 49.0, "delta": 0.4707, "gamma": 0.0013, "vega": 2.8407, "theta": -0.1016, "rho": 2.8715, "theo": 81.4132, "change": 18.035, "open": 80.75, "high": 84.0, "low": 79.0, "tick": "up", "last_trade_price": 83.71, "last_trade_time": "2026-08-03T15:09:45", "percent_change": 27.461, "prev_day_close": 65.6749992370606}, {"option": "META280121P00750000", "bid": 199.3, "bid_size": 10.0, "ask": 206.95, "ask_size": 32.0, "iv": 0.4169, "open_interest": 426.0, "volume": 0.0, "delta": -0.5875, "gamma": 0.0016, "vega": 2.6669, "theta": -0.1107, "rho": -4.3538, "theo": 204.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.2, "last_trade_time": "2026-07-10T15:22:06", "percent_change": 0.0, "prev_day_close": 228.724998474121}, {"option": "META280121C00760000", "bid": 77.4, "bid_size": 64.0, "ask": 82.1, "ask_size": 31.0, "iv": 0.4239, "open_interest": 1117.0, "volume": 1.0, "delta": 0.4605, "gamma": 0.0013, "vega": 2.834, "theta": -0.1017, "rho": 2.8182, "theo": 78.9112, "change": 7.42, "open": 70.12, "high": 70.12, "low": 70.12, "tick": "up", "last_trade_price": 70.12, "last_trade_time": "2026-08-03T09:34:50", "percent_change": 11.8341, "prev_day_close": 62.7000007629394}, {"option": "META280121P00760000", "bid": 207.0, "bid_size": 9.0, "ask": 215.0, "ask_size": 9.0, "iv": 0.4186, "open_interest": 74.0, "volume": 0.0, "delta": -0.6, "gamma": 0.0016, "vega": 2.6387, "theta": -0.1103, "rho": -4.3649, "theo": 211.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.93, "last_trade_time": "2026-07-20T09:30:01", "percent_change": 0.0, "prev_day_close": 235.674995422363}, {"option": "META280121C00770000", "bid": 75.0, "bid_size": 9.0, "ask": 79.25, "ask_size": 9.0, "iv": 0.4234, "open_interest": 325.0, "volume": 11.0, "delta": 0.4505, "gamma": 0.0013, "vega": 2.8255, "theta": -0.1017, "rho": 2.7652, "theo": 76.4942, "change": 16.635, "open": 65.72, "high": 77.32, "low": 65.72, "tick": "up", "last_trade_price": 77.06, "last_trade_time": "2026-08-03T15:59:22", "percent_change": 27.53, "prev_day_close": 60.4249992370606}, {"option": "META280121P00770000", "bid": 214.05, "bid_size": 19.0, "ask": 222.0, "ask_size": 18.0, "iv": 0.4168, "open_interest": 97.0, "volume": 0.0, "delta": -0.6125, "gamma": 0.0016, "vega": 2.6133, "theta": -0.11, "rho": -4.3676, "theo": 219.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 223.5, "last_trade_time": "2026-07-29T10:25:59", "percent_change": 0.0, "prev_day_close": 243.5}, {"option": "META280121C00780000", "bid": 72.2, "bid_size": 30.0, "ask": 77.9, "ask_size": 29.0, "iv": 0.4245, "open_interest": 229.0, "volume": 6.0, "delta": 0.4407, "gamma": 0.0013, "vega": 2.8157, "theta": -0.1016, "rho": 2.7136, "theo": 74.1593, "change": 14.995, "open": 74.93, "high": 75.2, "low": 73.77, "tick": "down", "last_trade_price": 73.77, "last_trade_time": "2026-08-03T15:52:03", "percent_change": 25.5125, "prev_day_close": 58.7749996185303}, {"option": "META280121P00780000", "bid": 222.25, "bid_size": 11.0, "ask": 231.0, "ask_size": 12.0, "iv": 0.4206, "open_interest": 81.0, "volume": 0.0, "delta": -0.6248, "gamma": 0.0016, "vega": 2.5757, "theta": -0.1095, "rho": -4.378, "theo": 226.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.33, "last_trade_time": "2026-07-27T10:23:10", "percent_change": 0.0, "prev_day_close": 251.0}, {"option": "META280121C00790000", "bid": 70.55, "bid_size": 29.0, "ask": 75.1, "ask_size": 35.0, "iv": 0.4248, "open_interest": 304.0, "volume": 0.0, "delta": 0.431, "gamma": 0.0013, "vega": 2.8047, "theta": -0.1015, "rho": 2.6634, "theo": 71.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.13, "last_trade_time": "2026-07-30T13:26:28", "percent_change": 0.0, "prev_day_close": 56.8000011444092}, {"option": "META280121P00790000", "bid": 230.0, "bid_size": 13.0, "ask": 238.7, "ask_size": 15.0, "iv": 0.4208, "open_interest": 72.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.0016, "vega": 2.5518, "theta": -0.109, "rho": -4.38, "theo": 234.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.5, "last_trade_time": "2026-07-30T09:45:05", "percent_change": 0.0, "prev_day_close": 259.899993896484}, {"option": "META280121C00800000", "bid": 68.5, "bid_size": 24.0, "ask": 72.85, "ask_size": 53.0, "iv": 0.4251, "open_interest": 3221.0, "volume": 295.0, "delta": 0.4215, "gamma": 0.0013, "vega": 2.7925, "theta": -0.1013, "rho": 2.6141, "theo": 69.7215, "change": 15.85, "open": 58.0, "high": 72.6, "low": 57.2, "tick": "up", "last_trade_price": 71.25, "last_trade_time": "2026-08-03T15:24:17", "percent_change": 28.6101, "prev_day_close": 55.3999996185303}, {"option": "META280121P00800000", "bid": 237.75, "bid_size": 11.0, "ask": 246.0, "ask_size": 9.0, "iv": 0.4197, "open_interest": 869.0, "volume": 0.0, "delta": -0.6489, "gamma": 0.0016, "vega": 2.5061, "theta": -0.1085, "rho": -4.3699, "theo": 242.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.0, "last_trade_time": "2026-07-31T11:08:16", "percent_change": 0.0, "prev_day_close": 268.149993896484}, {"option": "META280121C00810000", "bid": 65.4, "bid_size": 42.0, "ask": 70.75, "ask_size": 43.0, "iv": 0.4236, "open_interest": 417.0, "volume": 0.0, "delta": 0.4122, "gamma": 0.0013, "vega": 2.7789, "theta": -0.101, "rho": 2.5649, "theo": 67.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.29, "last_trade_time": "2026-07-30T11:38:44", "percent_change": 0.0, "prev_day_close": 53.7749996185303}, {"option": "META280121P00810000", "bid": 245.05, "bid_size": 19.0, "ask": 254.0, "ask_size": 25.0, "iv": 0.4188, "open_interest": 52.0, "volume": 2.0, "delta": -0.6608, "gamma": 0.0016, "vega": 2.4675, "theta": -0.1078, "rho": -4.3572, "theo": 250.2933, "change": -25.945, "open": 250.04, "high": 250.78, "low": 250.04, "tick": "up", "last_trade_price": 250.78, "last_trade_time": "2026-08-03T14:16:24", "percent_change": -9.37574, "prev_day_close": 276.725006103516}, {"option": "META280121C00820000", "bid": 63.3, "bid_size": 44.0, "ask": 68.75, "ask_size": 28.0, "iv": 0.4238, "open_interest": 814.0, "volume": 1.0, "delta": 0.4031, "gamma": 0.0013, "vega": 2.7638, "theta": -0.1007, "rho": 2.5153, "theo": 65.5759, "change": 4.395, "open": 56.22, "high": 56.22, "low": 56.22, "tick": "up", "last_trade_price": 56.22, "last_trade_time": "2026-08-03T09:30:04", "percent_change": 8.48047, "prev_day_close": 51.8249988555908}, {"option": "META280121P00820000", "bid": 253.85, "bid_size": 8.0, "ask": 260.75, "ask_size": 6.0, "iv": 0.418, "open_interest": 28.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0016, "vega": 2.4356, "theta": -0.1071, "rho": -4.4064, "theo": 258.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.68, "last_trade_time": "2026-07-20T15:10:18", "percent_change": 0.0, "prev_day_close": 285.375}, {"option": "META280121C00830000", "bid": 60.4, "bid_size": 35.0, "ask": 66.65, "ask_size": 30.0, "iv": 0.4221, "open_interest": 565.0, "volume": 5.0, "delta": 0.3942, "gamma": 0.0013, "vega": 2.7471, "theta": -0.1003, "rho": 2.4656, "theo": 63.6081, "change": 15.0, "open": 53.75, "high": 64.75, "low": 53.75, "tick": "up", "last_trade_price": 64.75, "last_trade_time": "2026-08-03T15:52:03", "percent_change": 30.1508, "prev_day_close": 49.75}, {"option": "META280121P00830000", "bid": 261.45, "bid_size": 6.0, "ask": 271.0, "ask_size": 6.0, "iv": 0.4217, "open_interest": 10.0, "volume": 0.0, "delta": -0.6839, "gamma": 0.0016, "vega": 2.3927, "theta": -0.1062, "rho": -4.3338, "theo": 266.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.58, "last_trade_time": "2026-06-15T15:28:53", "percent_change": 0.0, "prev_day_close": 294.725006103516}, {"option": "META280121C00840000", "bid": 58.1, "bid_size": 70.0, "ask": 65.15, "ask_size": 50.0, "iv": 0.4224, "open_interest": 293.0, "volume": 2.0, "delta": 0.3854, "gamma": 0.0013, "vega": 2.7292, "theta": -0.0999, "rho": 2.4163, "theo": 61.7078, "change": 14.125, "open": 62.65, "high": 62.7, "low": 62.65, "tick": "up", "last_trade_price": 62.7, "last_trade_time": "2026-08-03T11:30:34", "percent_change": 29.0787, "prev_day_close": 48.5749988555908}, {"option": "META280121P00840000", "bid": 270.0, "bid_size": 3.0, "ask": 279.0, "ask_size": 4.0, "iv": 0.4223, "open_interest": 24.0, "volume": 0.0, "delta": -0.6953, "gamma": 0.0016, "vega": 2.3486, "theta": -0.1053, "rho": -4.304, "theo": 274.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.04, "last_trade_time": "2026-07-20T15:09:59", "percent_change": 0.0, "prev_day_close": 302.475006103516}, {"option": "META280121C00850000", "bid": 58.0, "bid_size": 113.0, "ask": 62.65, "ask_size": 128.0, "iv": 0.4246, "open_interest": 1657.0, "volume": 50.0, "delta": 0.3768, "gamma": 0.0013, "vega": 2.7104, "theta": -0.0994, "rho": 2.3681, "theo": 59.8726, "change": 12.925, "open": 59.5, "high": 62.43, "low": 59.35, "tick": "no_change", "last_trade_price": 60.1, "last_trade_time": "2026-08-03T14:42:13", "percent_change": 27.398, "prev_day_close": 47.1749992370606}, {"option": "META280121P00850000", "bid": 278.0, "bid_size": 6.0, "ask": 287.0, "ask_size": 7.0, "iv": 0.4214, "open_interest": 151.0, "volume": 0.0, "delta": -0.7066, "gamma": 0.0016, "vega": 2.2955, "theta": -0.1044, "rho": -4.2605, "theo": 282.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.14, "last_trade_time": "2026-07-21T09:31:26", "percent_change": 0.0, "prev_day_close": 311.975006103516}, {"option": "META280121C00860000", "bid": 56.8, "bid_size": 22.0, "ask": 60.45, "ask_size": 20.0, "iv": 0.4252, "open_interest": 684.0, "volume": 26.0, "delta": 0.3685, "gamma": 0.0012, "vega": 2.6911, "theta": -0.0989, "rho": 2.3214, "theo": 58.0998, "change": 15.1, "open": 59.2, "high": 60.3, "low": 58.9, "tick": "up", "last_trade_price": 60.3, "last_trade_time": "2026-08-03T15:39:32", "percent_change": 33.4071, "prev_day_close": 45.2000007629394}, {"option": "META280121P00860000", "bid": 286.3, "bid_size": 17.0, "ask": 296.0, "ask_size": 5.0, "iv": 0.423, "open_interest": 9.0, "volume": 0.0, "delta": -0.7177, "gamma": 0.0016, "vega": 2.2447, "theta": -0.1036, "rho": -4.2564, "theo": 291.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.41, "last_trade_time": "2026-07-20T15:09:10", "percent_change": 0.0, "prev_day_close": 320.949996948242}, {"option": "META280121C00870000", "bid": 54.5, "bid_size": 28.0, "ask": 59.45, "ask_size": 21.0, "iv": 0.4257, "open_interest": 1319.0, "volume": 1.0, "delta": 0.3603, "gamma": 0.0012, "vega": 2.6712, "theta": -0.0984, "rho": 2.276, "theo": 56.3865, "change": 14.615, "open": 57.84, "high": 57.84, "low": 57.84, "tick": "up", "last_trade_price": 57.84, "last_trade_time": "2026-08-03T12:41:42", "percent_change": 33.8115, "prev_day_close": 43.2250003814697}, {"option": "META280121P00870000", "bid": 295.0, "bid_size": 5.0, "ask": 304.0, "ask_size": 5.0, "iv": 0.423, "open_interest": 17.0, "volume": 0.0, "delta": -0.7287, "gamma": 0.0016, "vega": 2.2085, "theta": -0.1028, "rho": -4.1369, "theo": 299.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.09, "last_trade_time": "2026-07-28T09:39:26", "percent_change": 0.0, "prev_day_close": 329.324996948242}, {"option": "META280121C00880000", "bid": 53.35, "bid_size": 8.0, "ask": 57.6, "ask_size": 9.0, "iv": 0.4266, "open_interest": 105.0, "volume": 0.0, "delta": 0.3522, "gamma": 0.0012, "vega": 2.6508, "theta": -0.0978, "rho": 2.2316, "theo": 54.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.99, "last_trade_time": "2026-07-31T11:10:38", "percent_change": 0.0, "prev_day_close": 42.9249992370606}, {"option": "META280121P00880000", "bid": 303.15, "bid_size": 6.0, "ask": 312.0, "ask_size": 6.0, "iv": 0.4212, "open_interest": 9.0, "volume": 0.0, "delta": -0.7395, "gamma": 0.0016, "vega": 2.1367, "theta": -0.1016, "rho": -4.1282, "theo": 308.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.32, "last_trade_time": "2026-07-20T15:09:34", "percent_change": 0.0, "prev_day_close": 338.274993896484}, {"option": "META280121C00890000", "bid": 49.45, "bid_size": 131.0, "ask": 56.55, "ask_size": 129.0, "iv": 0.4236, "open_interest": 574.0, "volume": 17.0, "delta": 0.3444, "gamma": 0.0012, "vega": 2.6295, "theta": -0.0972, "rho": 2.1874, "theo": 53.13, "change": 12.275, "open": 52.0, "high": 54.15, "low": 52.0, "tick": "down", "last_trade_price": 54.05, "last_trade_time": "2026-08-03T11:30:26", "percent_change": 29.3836, "prev_day_close": 41.7749996185303}, {"option": "META280121P00890000", "bid": 312.0, "bid_size": 3.0, "ask": 321.0, "ask_size": 5.0, "iv": 0.4231, "open_interest": 13.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0016, "vega": 2.087, "theta": -0.1005, "rho": -4.0461, "theo": 316.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 283.15, "last_trade_time": "2026-07-20T15:10:39", "percent_change": 0.0, "prev_day_close": 346.5}, {"option": "META280121C00900000", "bid": 48.0, "bid_size": 131.0, "ask": 54.85, "ask_size": 138.0, "iv": 0.4238, "open_interest": 2190.0, "volume": 35.0, "delta": 0.3367, "gamma": 0.0012, "vega": 2.6072, "theta": -0.0965, "rho": 2.1434, "theo": 51.5833, "change": 10.5, "open": 45.4, "high": 53.5, "low": 45.4, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-08-03T14:42:44", "percent_change": 25.6098, "prev_day_close": 41.0}, {"option": "META280121P00900000", "bid": 320.0, "bid_size": 5.0, "ask": 330.0, "ask_size": 5.0, "iv": 0.4206, "open_interest": 184.0, "volume": 0.0, "delta": -0.7607, "gamma": 0.0016, "vega": 2.0388, "theta": -0.0999, "rho": -4.0858, "theo": 325.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 358.0, "last_trade_time": "2026-07-31T13:50:48", "percent_change": 0.0, "prev_day_close": 355.5}, {"option": "META280121C00910000", "bid": 46.15, "bid_size": 13.0, "ask": 52.8, "ask_size": 9.0, "iv": 0.4224, "open_interest": 468.0, "volume": 16.0, "delta": 0.3292, "gamma": 0.0012, "vega": 2.584, "theta": -0.0958, "rho": 2.0994, "theo": 50.0892, "change": 12.275, "open": 51.0, "high": 51.0, "low": 50.75, "tick": "down", "last_trade_price": 50.95, "last_trade_time": "2026-08-03T11:30:26", "percent_change": 31.7389, "prev_day_close": 38.6749992370606}, {"option": "META280121P00910000", "bid": 329.0, "bid_size": 6.0, "ask": 338.0, "ask_size": 7.0, "iv": 0.422, "open_interest": 1.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0016, "vega": 1.9928, "theta": -0.0991, "rho": -3.9461, "theo": 334.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 276.2, "last_trade_time": "2026-04-14T13:58:54", "percent_change": 0.0, "prev_day_close": 364.5}, {"option": "META280121C00920000", "bid": 46.85, "bid_size": 17.0, "ask": 51.4, "ask_size": 16.0, "iv": 0.427, "open_interest": 656.0, "volume": 0.0, "delta": 0.3219, "gamma": 0.0012, "vega": 2.56, "theta": -0.0951, "rho": 2.056, "theo": 48.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-07-31T10:37:26", "percent_change": 0.0, "prev_day_close": 39.0249996185303}, {"option": "META280121P00920000", "bid": 337.0, "bid_size": 6.0, "ask": 347.0, "ask_size": 4.0, "iv": 0.4234, "open_interest": 213.0, "volume": 1.0, "delta": -0.7812, "gamma": 0.0016, "vega": 1.9308, "theta": -0.0979, "rho": -3.877, "theo": 342.8213, "change": -32.375, "open": 342.5, "high": 342.5, "low": 342.5, "tick": "down", "last_trade_price": 342.5, "last_trade_time": "2026-08-03T15:57:12", "percent_change": -8.63621, "prev_day_close": 374.875}, {"option": "META280121C00930000", "bid": 43.5, "bid_size": 18.0, "ask": 50.5, "ask_size": 17.0, "iv": 0.4245, "open_interest": 236.0, "volume": 0.0, "delta": 0.3147, "gamma": 0.0012, "vega": 2.5355, "theta": -0.0944, "rho": 2.0135, "theo": 47.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-07-30T12:14:28", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "META280121P00930000", "bid": 346.0, "bid_size": 5.0, "ask": 356.0, "ask_size": 5.0, "iv": 0.4218, "open_interest": 7.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.0016, "vega": 1.8673, "theta": -0.0967, "rho": -3.7315, "theo": 351.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 384.0, "last_trade_time": "2026-06-26T10:14:21", "percent_change": 0.0, "prev_day_close": 383.949996948242}, {"option": "META280121C00940000", "bid": 44.35, "bid_size": 22.0, "ask": 48.95, "ask_size": 15.0, "iv": 0.4288, "open_interest": 506.0, "volume": 0.0, "delta": 0.3077, "gamma": 0.0012, "vega": 2.5108, "theta": -0.0936, "rho": 1.9723, "theo": 45.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-07-30T12:47:13", "percent_change": 0.0, "prev_day_close": 35.7749996185303}, {"option": "META280121P00940000", "bid": 355.0, "bid_size": 5.0, "ask": 365.0, "ask_size": 5.0, "iv": 0.4253, "open_interest": 10.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.0016, "vega": 1.786, "theta": -0.0963, "rho": -3.6293, "theo": 360.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 325.8, "last_trade_time": "2026-07-21T10:18:01", "percent_change": 0.0, "prev_day_close": 392.5}, {"option": "META280121C00950000", "bid": 41.0, "bid_size": 83.0, "ask": 47.7, "ask_size": 90.0, "iv": 0.4252, "open_interest": 724.0, "volume": 40.0, "delta": 0.3009, "gamma": 0.0011, "vega": 2.4862, "theta": -0.0929, "rho": 1.9325, "theo": 44.6039, "change": 11.475, "open": 38.39, "high": 45.63, "low": 38.39, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-08-03T14:57:46", "percent_change": 33.7252, "prev_day_close": 34.0249996185303}, {"option": "META280121P00950000", "bid": 365.0, "bid_size": 6.0, "ask": 374.0, "ask_size": 5.0, "iv": 0.4258, "open_interest": 117.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.0016, "vega": 1.7293, "theta": -0.0957, "rho": -3.6353, "theo": 369.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 398.07, "last_trade_time": "2026-06-26T12:55:04", "percent_change": 0.0, "prev_day_close": 402.0}, {"option": "META280121C00960000", "bid": 39.6, "bid_size": 54.0, "ask": 46.1, "ask_size": 75.0, "iv": 0.4246, "open_interest": 998.0, "volume": 0.0, "delta": 0.2942, "gamma": 0.0011, "vega": 2.4615, "theta": -0.0921, "rho": 1.8939, "theo": 43.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.7, "last_trade_time": "2026-07-30T15:04:44", "percent_change": 0.0, "prev_day_close": 33.4750003814697}, {"option": "META280121P00960000", "bid": 374.0, "bid_size": 1.0, "ask": 383.0, "ask_size": 4.0, "iv": 0.426, "open_interest": 18.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0016, "vega": 1.6802, "theta": -0.0946, "rho": -3.4722, "theo": 378.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 382.39, "last_trade_time": "2026-06-15T09:31:23", "percent_change": 0.0, "prev_day_close": 411.5}, {"option": "META280121C00970000", "bid": 40.7, "bid_size": 11.0, "ask": 44.25, "ask_size": 11.0, "iv": 0.4284, "open_interest": 220.0, "volume": 0.0, "delta": 0.2877, "gamma": 0.0011, "vega": 2.4367, "theta": -0.0913, "rho": 1.856, "theo": 42.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.01, "last_trade_time": "2026-07-22T12:40:45", "percent_change": 0.0, "prev_day_close": 32.625}, {"option": "META280121P00970000", "bid": 383.0, "bid_size": 4.0, "ask": 392.0, "ask_size": 5.0, "iv": 0.4258, "open_interest": 10.0, "volume": 0.0, "delta": -0.8303, "gamma": 0.0016, "vega": 1.6062, "theta": -0.0931, "rho": -3.4524, "theo": 387.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 352.92, "last_trade_time": "2025-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 420.5}, {"option": "META280121C00980000", "bid": 36.5, "bid_size": 26.0, "ask": 42.7, "ask_size": 20.0, "iv": 0.4217, "open_interest": 610.0, "volume": 0.0, "delta": 0.2814, "gamma": 0.0011, "vega": 2.4114, "theta": -0.0904, "rho": 1.8186, "theo": 40.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-07-31T11:28:20", "percent_change": 0.0, "prev_day_close": 31.3000011444092}, {"option": "META280121P00980000", "bid": 391.0, "bid_size": 4.0, "ask": 401.0, "ask_size": 4.0, "iv": 0.425, "open_interest": 9.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.0016, "vega": 1.5455, "theta": -0.0914, "rho": -3.1445, "theo": 396.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 329.33, "last_trade_time": "2026-04-28T15:57:25", "percent_change": 0.0, "prev_day_close": 430.600006103516}, {"option": "META280121C00990000", "bid": 36.0, "bid_size": 152.0, "ask": 42.7, "ask_size": 129.0, "iv": 0.4258, "open_interest": 810.0, "volume": 1.0, "delta": 0.2752, "gamma": 0.0011, "vega": 2.3857, "theta": -0.0896, "rho": 1.7814, "theo": 39.8148, "change": 8.75, "open": 39.5, "high": 39.5, "low": 39.5, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-08-03T10:05:56", "percent_change": 28.4553, "prev_day_close": 30.75}, {"option": "META280121P00990000", "bid": 401.0, "bid_size": 4.0, "ask": 410.0, "ask_size": 5.0, "iv": 0.4238, "open_interest": 26.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0016, "vega": 1.4582, "theta": -0.0914, "rho": -3.1706, "theo": 406.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 357.5, "last_trade_time": "2026-07-14T13:16:22", "percent_change": 0.0, "prev_day_close": 439.5}, {"option": "META280121C01000000", "bid": 36.8, "bid_size": 134.0, "ask": 40.75, "ask_size": 112.0, "iv": 0.4284, "open_interest": 15455.0, "volume": 95.0, "delta": 0.2691, "gamma": 0.0011, "vega": 2.3595, "theta": -0.0888, "rho": 1.7444, "theo": 38.7153, "change": 9.425, "open": 33.05, "high": 40.02, "low": 33.05, "tick": "no_change", "last_trade_price": 39.5, "last_trade_time": "2026-08-03T15:16:46", "percent_change": 31.3383, "prev_day_close": 30.0749998092651}, {"option": "META280121P01000000", "bid": 410.0, "bid_size": 4.0, "ask": 420.0, "ask_size": 5.0, "iv": 0.4259, "open_interest": 193.0, "volume": 6.0, "delta": -0.8579, "gamma": 0.0016, "vega": 1.4091, "theta": -0.0912, "rho": -3.0222, "theo": 415.3066, "change": -39.3, "open": 422.0, "high": 422.0, "low": 410.2, "tick": "down", "last_trade_price": 410.2, "last_trade_time": "2026-08-03T12:46:19", "percent_change": -8.74305, "prev_day_close": 449.5}, {"option": "META280121C01010000", "bid": 35.1, "bid_size": 22.0, "ask": 39.9, "ask_size": 16.0, "iv": 0.4279, "open_interest": 295.0, "volume": 0.0, "delta": 0.2632, "gamma": 0.0011, "vega": 2.3329, "theta": -0.0879, "rho": 1.708, "theo": 37.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.75, "last_trade_time": "2026-07-23T12:21:55", "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "META280121P01010000", "bid": 420.0, "bid_size": 5.0, "ask": 429.0, "ask_size": 4.0, "iv": 0.4278, "open_interest": 2.0, "volume": 1.0, "delta": -0.8669, "gamma": 0.0016, "vega": 1.3538, "theta": -0.0904, "rho": -2.9898, "theo": 424.6067, "change": -34.5, "open": 425.0, "high": 425.0, "low": 425.0, "tick": "up", "last_trade_price": 425.0, "last_trade_time": "2026-08-03T14:19:50", "percent_change": -7.50816, "prev_day_close": 459.5}, {"option": "META280121C01020000", "bid": 32.2, "bid_size": 36.0, "ask": 39.65, "ask_size": 36.0, "iv": 0.4259, "open_interest": 240.0, "volume": 0.0, "delta": 0.2574, "gamma": 0.001, "vega": 2.3061, "theta": -0.087, "rho": 1.6724, "theo": 36.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-07-30T11:43:33", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "META280121P01020000", "bid": 429.0, "bid_size": 2.0, "ask": 438.0, "ask_size": 5.0, "iv": 0.4252, "open_interest": 10414.0, "volume": 1.0, "delta": -0.8755, "gamma": 0.0016, "vega": 1.3002, "theta": -0.0891, "rho": -2.7244, "theo": 433.9461, "change": -35.0, "open": 433.5, "high": 433.5, "low": 433.5, "tick": "down", "last_trade_price": 433.5, "last_trade_time": "2026-08-03T15:57:12", "percent_change": -7.47065, "prev_day_close": 468.5}, {"option": "META280121C01030000", "bid": 33.75, "bid_size": 16.0, "ask": 38.6, "ask_size": 25.0, "iv": 0.4318, "open_interest": 139.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.001, "vega": 2.2794, "theta": -0.0862, "rho": 1.6379, "theo": 35.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.9, "last_trade_time": "2026-07-23T09:46:31", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "META280121P01030000", "bid": 438.0, "bid_size": 5.0, "ask": 448.0, "ask_size": 5.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0016, "vega": 1.2068, "theta": -0.0859, "rho": -2.4136, "theo": 443.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 433.6, "last_trade_time": "2026-05-12T14:46:59", "percent_change": 0.0, "prev_day_close": 478.5}, {"option": "META280121C01040000", "bid": 31.5, "bid_size": 52.0, "ask": 37.85, "ask_size": 36.0, "iv": 0.4298, "open_interest": 395.0, "volume": 0.0, "delta": 0.2463, "gamma": 0.001, "vega": 2.253, "theta": -0.0853, "rho": 1.6045, "theo": 34.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-07-31T09:58:05", "percent_change": 0.0, "prev_day_close": 27.125}, {"option": "META280121P01040000", "bid": 448.0, "bid_size": 4.0, "ask": 457.0, "ask_size": 2.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0017, "vega": 1.0802, "theta": -0.0856, "rho": -2.3259, "theo": 452.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 422.5, "last_trade_time": "2025-11-25T09:49:10", "percent_change": 0.0, "prev_day_close": 488.5}, {"option": "META280121C01050000", "bid": 32.5, "bid_size": 27.0, "ask": 36.65, "ask_size": 96.0, "iv": 0.434, "open_interest": 3306.0, "volume": 0.0, "delta": 0.241, "gamma": 0.001, "vega": 2.2269, "theta": -0.0844, "rho": 1.5722, "theo": 33.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-07-31T09:54:35", "percent_change": 0.0, "prev_day_close": 26.2249994277954}, {"option": "META280121P01050000", "bid": 457.0, "bid_size": 5.0, "ask": 467.0, "ask_size": 4.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0017, "vega": 1.0062, "theta": -0.0852, "rho": -2.3105, "theo": 462.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 404.6, "last_trade_time": "2026-04-24T09:31:28", "percent_change": 0.0, "prev_day_close": 498.5}, {"option": "META280121C01060000", "bid": 29.15, "bid_size": 100.0, "ask": 35.75, "ask_size": 103.0, "iv": 0.4289, "open_interest": 540.0, "volume": 0.0, "delta": 0.2358, "gamma": 0.001, "vega": 2.201, "theta": -0.0835, "rho": 1.5408, "theo": 32.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.55, "last_trade_time": "2026-07-16T13:07:52", "percent_change": 0.0, "prev_day_close": 25.0749998092651}, {"option": "META280121P01060000", "bid": 467.0, "bid_size": 5.0, "ask": 476.0, "ask_size": 7.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0017, "vega": 0.9687, "theta": -0.0844, "rho": -2.1973, "theo": 471.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 413.85, "last_trade_time": "2026-07-10T15:18:07", "percent_change": 0.0, "prev_day_close": 508.5}, {"option": "META280121C01070000", "bid": 31.0, "bid_size": 17.0, "ask": 34.1, "ask_size": 25.0, "iv": 0.4338, "open_interest": 4276.0, "volume": 2.0, "delta": 0.2307, "gamma": 0.001, "vega": 2.1753, "theta": -0.0826, "rho": 1.5101, "theo": 31.977, "change": 6.275, "open": 30.8, "high": 30.8, "low": 30.8, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-08-03T14:09:14", "percent_change": 25.5861, "prev_day_close": 24.5249996185303}, {"option": "META280121P01070000", "bid": 476.0, "bid_size": 5.0, "ask": 486.0, "ask_size": 5.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0017, "vega": 0.9219, "theta": -0.0832, "rho": -2.1952, "theo": 481.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 506.0, "last_trade_time": "2026-06-29T12:59:32", "percent_change": 0.0, "prev_day_close": 518.5}, {"option": "META280121C01080000", "bid": 27.0, "bid_size": 32.0, "ask": 32.9, "ask_size": 27.0, "iv": 0.426, "open_interest": 175.0, "volume": 0.0, "delta": 0.2257, "gamma": 0.001, "vega": 2.1495, "theta": -0.0818, "rho": 1.4799, "theo": 31.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-07-30T10:06:48", "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "META280121P01080000", "bid": 486.0, "bid_size": 4.0, "ask": 496.0, "ask_size": 4.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0017, "vega": 0.8772, "theta": -0.0814, "rho": -1.7806, "theo": 491.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 430.0, "last_trade_time": "2026-02-20T10:13:10", "percent_change": 0.0, "prev_day_close": 528.25}, {"option": "META280121C01090000", "bid": 26.5, "bid_size": 106.0, "ask": 32.8, "ask_size": 97.0, "iv": 0.4288, "open_interest": 1642.0, "volume": 0.0, "delta": 0.2209, "gamma": 0.001, "vega": 2.1236, "theta": -0.0809, "rho": 1.45, "theo": 30.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.6, "last_trade_time": "2026-07-24T15:48:26", "percent_change": 0.0, "prev_day_close": 23.9249992370605}, {"option": "META280121P01090000", "bid": 496.0, "bid_size": 5.0, "ask": 505.0, "ask_size": 6.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0016, "vega": 0.7876, "theta": -0.0742, "rho": -1.7602, "theo": 500.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 446.95, "last_trade_time": "2026-07-14T09:54:18", "percent_change": 0.0, "prev_day_close": 537.725006103516}, {"option": "META280121C01100000", "bid": 27.9, "bid_size": 55.0, "ask": 32.5, "ask_size": 88.0, "iv": 0.4357, "open_interest": 3122.0, "volume": 41.0, "delta": 0.2162, "gamma": 0.001, "vega": 2.0976, "theta": -0.08, "rho": 1.4204, "theo": 29.5334, "change": 7.0, "open": 28.98, "high": 29.65, "low": 28.98, "tick": "no_change", "last_trade_price": 29.65, "last_trade_time": "2026-08-03T11:44:59", "percent_change": 30.9051, "prev_day_close": 22.6499996185303}, {"option": "META280121P01100000", "bid": 506.0, "bid_size": 5.0, "ask": 515.0, "ask_size": 5.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0016, "vega": 0.6916, "theta": -0.0687, "rho": -1.3451, "theo": 510.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 535.0, "last_trade_time": "2026-06-29T10:31:02", "percent_change": 0.0, "prev_day_close": 547.700012207031}, {"option": "META280121C01110000", "bid": 27.5, "bid_size": 10.0, "ask": 31.65, "ask_size": 17.0, "iv": 0.4369, "open_interest": 196.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.0009, "vega": 2.0714, "theta": -0.0791, "rho": 1.3913, "theo": 28.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.28, "last_trade_time": "2026-07-30T10:00:22", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "META280121P01110000", "bid": 516.0, "bid_size": 5.0, "ask": 525.0, "ask_size": 7.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0015, "vega": 0.6013, "theta": -0.0684, "rho": -1.3197, "theo": 520.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 496.75, "last_trade_time": "2026-01-14T13:41:52", "percent_change": 0.0, "prev_day_close": 558.0}, {"option": "META280121C01120000", "bid": 25.9, "bid_size": 11.0, "ask": 30.9, "ask_size": 11.0, "iv": 0.4353, "open_interest": 122.0, "volume": 0.0, "delta": 0.2071, "gamma": 0.0009, "vega": 2.0453, "theta": -0.0782, "rho": 1.3627, "theo": 28.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-07-30T11:56:21", "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "META280121P01120000", "bid": 525.0, "bid_size": 4.0, "ask": 535.0, "ask_size": 4.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0014, "vega": 0.5186, "theta": -0.0679, "rho": -1.2799, "theo": 530.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 456.0, "last_trade_time": "2026-04-15T09:50:17", "percent_change": 0.0, "prev_day_close": 568.0}, {"option": "META280121C01130000", "bid": 24.45, "bid_size": 7.0, "ask": 28.95, "ask_size": 5.0, "iv": 0.4308, "open_interest": 493.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.0009, "vega": 2.0193, "theta": -0.0773, "rho": 1.3349, "theo": 27.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.68, "last_trade_time": "2026-07-27T13:57:58", "percent_change": 0.0, "prev_day_close": 20.875}, {"option": "META280121P01130000", "bid": 535.0, "bid_size": 2.0, "ask": 545.0, "ask_size": 2.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0014, "vega": 0.4952, "theta": -0.0671, "rho": -0.2052, "theo": 539.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 450.0, "last_trade_time": "2026-04-17T09:47:40", "percent_change": 0.0, "prev_day_close": 578.0}, {"option": "META280121C01140000", "bid": 23.2, "bid_size": 20.0, "ask": 29.5, "ask_size": 12.0, "iv": 0.433, "open_interest": 153.0, "volume": 0.0, "delta": 0.1985, "gamma": 0.0009, "vega": 1.9935, "theta": -0.0764, "rho": 1.308, "theo": 26.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.85, "last_trade_time": "2026-07-17T10:32:21", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "META280121P01140000", "bid": 545.0, "bid_size": 5.0, "ask": 555.0, "ask_size": 5.0, "iv": 0.4419, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0012, "vega": 0.3008, "theta": -0.0808, "rho": 0.0, "theo": 549.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 529.0, "last_trade_time": "2026-04-30T13:46:19", "percent_change": 0.0, "prev_day_close": 588.0}, {"option": "META280121C01150000", "bid": 25.0, "bid_size": 17.0, "ask": 28.8, "ask_size": 52.0, "iv": 0.4397, "open_interest": 189.0, "volume": 0.0, "delta": 0.1943, "gamma": 0.0009, "vega": 1.9682, "theta": -0.0756, "rho": 1.2819, "theo": 25.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-07-31T15:14:11", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "META280121P01150000", "bid": 555.0, "bid_size": 5.0, "ask": 565.0, "ask_size": 5.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0011, "vega": 0.0982, "theta": -0.0829, "rho": 0.0, "theo": 559.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 512.75, "last_trade_time": "2026-02-13T15:59:52", "percent_change": 0.0, "prev_day_close": 597.75}, {"option": "META280121C01160000", "bid": 21.85, "bid_size": 9.0, "ask": 28.15, "ask_size": 9.0, "iv": 0.4337, "open_interest": 187.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.0009, "vega": 1.9434, "theta": -0.0747, "rho": 1.2567, "theo": 25.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.45, "last_trade_time": "2026-07-23T10:17:45", "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "META280121P01160000", "bid": 565.0, "bid_size": 5.0, "ask": 575.0, "ask_size": 5.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0009, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 569.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 556.2, "last_trade_time": "2026-07-27T09:56:10", "percent_change": 0.0, "prev_day_close": 608.0}, {"option": "META280121C01170000", "bid": 22.2, "bid_size": 57.0, "ask": 26.3, "ask_size": 47.0, "iv": 0.4335, "open_interest": 201.0, "volume": 0.0, "delta": 0.1863, "gamma": 0.0009, "vega": 1.9189, "theta": -0.0738, "rho": 1.2322, "theo": 24.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.58, "last_trade_time": "2026-07-30T15:55:08", "percent_change": 0.0, "prev_day_close": 19.0750007629395}, {"option": "META280121P01170000", "bid": 575.0, "bid_size": 5.0, "ask": 585.0, "ask_size": 5.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0008, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 579.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 509.2, "last_trade_time": "2025-10-30T10:25:50", "percent_change": 0.0, "prev_day_close": 618.0}, {"option": "META280121C01180000", "bid": 20.5, "bid_size": 31.0, "ask": 25.7, "ask_size": 11.0, "iv": 0.4311, "open_interest": 89.0, "volume": 3.0, "delta": 0.1825, "gamma": 0.0008, "vega": 1.8948, "theta": -0.073, "rho": 1.2084, "theo": 24.0791, "change": 5.865, "open": 24.24, "high": 24.24, "low": 24.24, "tick": "up", "last_trade_price": 24.24, "last_trade_time": "2026-08-03T13:09:51", "percent_change": 31.9184, "prev_day_close": 18.375}, {"option": "META280121P01180000", "bid": 585.0, "bid_size": 2.0, "ask": 595.0, "ask_size": 2.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0007, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 589.825, "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": 628.0}, {"option": "META280121C01190000", "bid": 20.25, "bid_size": 46.0, "ask": 25.85, "ask_size": 37.0, "iv": 0.4344, "open_interest": 274.0, "volume": 0.0, "delta": 0.1787, "gamma": 0.0008, "vega": 1.871, "theta": -0.0721, "rho": 1.185, "theo": 23.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.95, "last_trade_time": "2026-07-24T09:36:31", "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "META280121P01190000", "bid": 595.0, "bid_size": 3.0, "ask": 605.0, "ask_size": 3.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0005, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 599.825, "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": 637.700012207031}, {"option": "META280121C01200000", "bid": 19.55, "bid_size": 98.0, "ask": 25.7, "ask_size": 38.0, "iv": 0.4357, "open_interest": 6350.0, "volume": 13.0, "delta": 0.1751, "gamma": 0.0008, "vega": 1.8473, "theta": -0.0713, "rho": 1.162, "theo": 22.9196, "change": 5.1, "open": 22.25, "high": 22.7, "low": 22.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-08-03T13:43:52", "percent_change": 28.9773, "prev_day_close": 17.6000003814697}, {"option": "META280121P01200000", "bid": 605.0, "bid_size": 5.0, "ask": 615.0, "ask_size": 5.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0004, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 609.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 665.95, "last_trade_time": "2026-07-30T09:47:00", "percent_change": 0.0, "prev_day_close": 648.0}, {"option": "META280121C01210000", "bid": 20.15, "bid_size": 23.0, "ask": 24.25, "ask_size": 21.0, "iv": 0.4369, "open_interest": 318.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.0008, "vega": 1.8236, "theta": -0.0704, "rho": 1.1393, "theo": 22.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-07-24T09:36:32", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "META280121P01210000", "bid": 615.0, "bid_size": 5.0, "ask": 625.0, "ask_size": 5.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0003, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 619.825, "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": 658.0}, {"option": "META280121C01220000", "bid": 21.05, "bid_size": 18.0, "ask": 24.25, "ask_size": 38.0, "iv": 0.4429, "open_interest": 154.0, "volume": 1.0, "delta": 0.168, "gamma": 0.0008, "vega": 1.8, "theta": -0.0696, "rho": 1.1169, "theo": 21.8309, "change": 0.675, "open": 17.8, "high": 17.8, "low": 17.8, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-08-03T09:31:55", "percent_change": 3.94161, "prev_day_close": 17.125}, {"option": "META280121P01220000", "bid": 625.0, "bid_size": 5.0, "ask": 635.0, "ask_size": 5.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0002, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 629.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 577.7, "last_trade_time": "2025-12-12T10:30:07", "percent_change": 0.0, "prev_day_close": 668.0}, {"option": "META280121C01230000", "bid": 17.75, "bid_size": 55.0, "ask": 22.3, "ask_size": 18.0, "iv": 0.4314, "open_interest": 246.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.0008, "vega": 1.7765, "theta": -0.0688, "rho": 1.0949, "theo": 21.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.73, "last_trade_time": "2026-07-30T14:38:51", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "META280121P01230000", "bid": 635.0, "bid_size": 5.0, "ask": 645.0, "ask_size": 5.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 639.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 586.82, "last_trade_time": "2026-07-21T13:57:17", "percent_change": 0.0, "prev_day_close": 678.0}, {"option": "META280121C01240000", "bid": 17.35, "bid_size": 17.0, "ask": 22.65, "ask_size": 11.0, "iv": 0.4346, "open_interest": 97.0, "volume": 0.0, "delta": 0.1613, "gamma": 0.0008, "vega": 1.7531, "theta": -0.068, "rho": 1.0733, "theo": 20.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.75, "last_trade_time": "2026-07-30T11:45:12", "percent_change": 0.0, "prev_day_close": 15.875}, {"option": "META280121P01240000", "bid": 645.0, "bid_size": 5.0, "ask": 655.0, "ask_size": 5.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0001, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 649.825, "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": 688.0}, {"option": "META280121C01250000", "bid": 16.75, "bid_size": 20.0, "ask": 21.15, "ask_size": 5.0, "iv": 0.4317, "open_interest": 355.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0008, "vega": 1.7299, "theta": -0.0672, "rho": 1.0523, "theo": 20.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-07-30T14:16:19", "percent_change": 0.0, "prev_day_close": 15.7750000953674}, {"option": "META280121P01250000", "bid": 655.0, "bid_size": 2.0, "ask": 665.0, "ask_size": 2.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 659.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 606.07, "last_trade_time": "2026-07-21T13:56:59", "percent_change": 0.0, "prev_day_close": 698.0}, {"option": "META280121C01260000", "bid": 16.45, "bid_size": 23.0, "ask": 22.35, "ask_size": 29.0, "iv": 0.4377, "open_interest": 119.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0008, "vega": 1.7071, "theta": -0.0664, "rho": 1.0318, "theo": 19.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.4, "last_trade_time": "2026-07-15T14:47:35", "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "META280121P01260000", "bid": 665.0, "bid_size": 5.0, "ask": 675.0, "ask_size": 5.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 669.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 597.2, "last_trade_time": "2026-07-10T15:18:07", "percent_change": 0.0, "prev_day_close": 708.0}, {"option": "META280121C01270000", "bid": 16.4, "bid_size": 76.0, "ask": 20.85, "ask_size": 39.0, "iv": 0.4362, "open_interest": 6896.0, "volume": 1.0, "delta": 0.1519, "gamma": 0.0007, "vega": 1.6846, "theta": -0.0656, "rho": 1.0121, "theo": 19.3914, "change": 1.335, "open": 16.61, "high": 16.61, "low": 16.61, "tick": "up", "last_trade_price": 16.61, "last_trade_time": "2026-08-03T09:41:25", "percent_change": 8.73977, "prev_day_close": 15.2750005722046}, {"option": "META280121P01270000", "bid": 675.0, "bid_size": 2.0, "ask": 685.0, "ask_size": 2.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 679.825, "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": 717.899993896484}, {"option": "META280121C01280000", "bid": 15.25, "bid_size": 25.0, "ask": 20.05, "ask_size": 21.0, "iv": 0.4334, "open_interest": 269.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0007, "vega": 1.6626, "theta": -0.0648, "rho": 0.993, "theo": 18.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-07-31T09:51:54", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "META280121P01280000", "bid": 685.0, "bid_size": 5.0, "ask": 695.0, "ask_size": 5.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 689.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 616.21, "last_trade_time": "2026-07-10T15:18:07", "percent_change": 0.0, "prev_day_close": 728.0}, {"option": "META280121C01300000", "bid": 17.2, "bid_size": 11.0, "ask": 19.2, "ask_size": 47.0, "iv": 0.4431, "open_interest": 2575.0, "volume": 9.0, "delta": 0.1432, "gamma": 0.0007, "vega": 1.6199, "theta": -0.0633, "rho": 0.9564, "theo": 18.0984, "change": 3.4, "open": 15.71, "high": 18.0, "low": 15.71, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-08-03T13:52:08", "percent_change": 23.6934, "prev_day_close": 14.3500003814697}, {"option": "META280121P01300000", "bid": 705.0, "bid_size": 2.0, "ask": 715.0, "ask_size": 5.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 709.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 641.95, "last_trade_time": "2025-10-31T10:26:30", "percent_change": 0.0, "prev_day_close": 748.0}, {"option": "META280121C01320000", "bid": 15.7, "bid_size": 20.0, "ask": 18.85, "ask_size": 16.0, "iv": 0.4434, "open_interest": 273.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0007, "vega": 1.5788, "theta": -0.0618, "rho": 0.9217, "theo": 17.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-07-30T11:05:37", "percent_change": 0.0, "prev_day_close": 13.5750002861023}, {"option": "META280121P01320000", "bid": 725.0, "bid_size": 5.0, "ask": 735.0, "ask_size": 5.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 729.825, "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": 768.0}, {"option": "META280121C01340000", "bid": 14.35, "bid_size": 42.0, "ask": 17.4, "ask_size": 29.0, "iv": 0.4452, "open_interest": 147.0, "volume": 12.0, "delta": 0.1326, "gamma": 0.0007, "vega": 1.5386, "theta": -0.0603, "rho": 0.8883, "theo": 16.5451, "change": 3.975, "open": 16.8, "high": 16.8, "low": 16.8, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-08-03T15:02:50", "percent_change": 30.9942, "prev_day_close": 12.8249998092651}, {"option": "META280121P01340000", "bid": 745.0, "bid_size": 5.0, "ask": 755.0, "ask_size": 5.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 749.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 599.0, "last_trade_time": "2025-10-23T10:15:09", "percent_change": 0.0, "prev_day_close": 788.0}, {"option": "META280121C01350000", "bid": 14.0, "bid_size": 37.0, "ask": 18.9, "ask_size": 29.0, "iv": 0.4469, "open_interest": 130.0, "volume": 0.0, "delta": 0.13, "gamma": 0.0007, "vega": 1.5188, "theta": -0.0596, "rho": 0.872, "theo": 16.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.88, "last_trade_time": "2026-07-31T13:09:10", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "META280121P01350000", "bid": 755.0, "bid_size": 2.0, "ask": 765.0, "ask_size": 5.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 759.825, "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": 798.0}, {"option": "META280121C01360000", "bid": 12.45, "bid_size": 16.0, "ask": 16.6, "ask_size": 5.0, "iv": 0.4366, "open_interest": 173.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0006, "vega": 1.4991, "theta": -0.0589, "rho": 0.8559, "theo": 15.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.71, "last_trade_time": "2026-07-15T14:51:30", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "META280121P01360000", "bid": 765.0, "bid_size": 2.0, "ask": 775.0, "ask_size": 5.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 769.825, "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": 808.0}, {"option": "META280121C01380000", "bid": 12.9, "bid_size": 13.0, "ask": 15.9, "ask_size": 8.0, "iv": 0.4414, "open_interest": 260.0, "volume": 0.0, "delta": 0.1229, "gamma": 0.0006, "vega": 1.4602, "theta": -0.0575, "rho": 0.8246, "theo": 15.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.95, "last_trade_time": "2026-07-23T10:07:12", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "META280121P01380000", "bid": 785.0, "bid_size": 5.0, "ask": 795.0, "ask_size": 5.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 789.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 814.0, "last_trade_time": "2026-06-29T12:59:32", "percent_change": 0.0, "prev_day_close": 828.0}, {"option": "META280121C01400000", "bid": 13.8, "bid_size": 2.0, "ask": 17.3, "ask_size": 120.0, "iv": 0.4551, "open_interest": 397.0, "volume": 1.0, "delta": 0.1184, "gamma": 0.0006, "vega": 1.4223, "theta": -0.0562, "rho": 0.7948, "theo": 14.5347, "change": 3.4, "open": 14.35, "high": 14.35, "low": 14.35, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-08-03T12:04:16", "percent_change": 31.0502, "prev_day_close": 10.9499998092651}, {"option": "META280121P01400000", "bid": 805.0, "bid_size": 2.0, "ask": 815.0, "ask_size": 2.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 809.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 835.0, "last_trade_time": "2026-06-29T12:15:13", "percent_change": 0.0, "prev_day_close": 848.0}, {"option": "META280121C01420000", "bid": 13.0, "bid_size": 7.0, "ask": 15.9, "ask_size": 23.0, "iv": 0.4527, "open_interest": 142.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0006, "vega": 1.3856, "theta": -0.0548, "rho": 0.7667, "theo": 13.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-07-30T10:11:47", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "META280121P01420000", "bid": 825.0, "bid_size": 5.0, "ask": 835.0, "ask_size": 5.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 829.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 851.01, "last_trade_time": "2026-06-29T10:31:02", "percent_change": 0.0, "prev_day_close": 868.0}, {"option": "META280121C01430000", "bid": 11.35, "bid_size": 6.0, "ask": 17.25, "ask_size": 10.0, "iv": 0.4543, "open_interest": 285.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0006, "vega": 1.3678, "theta": -0.0542, "rho": 0.7533, "theo": 13.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.31, "last_trade_time": "2026-07-30T10:11:47", "percent_change": 0.0, "prev_day_close": 11.2749996185303}, {"option": "META280121P01430000", "bid": 835.0, "bid_size": 5.0, "ask": 845.0, "ask_size": 5.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 839.825, "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": 878.0}, {"option": "META280121C01440000", "bid": 11.5, "bid_size": 15.0, "ask": 14.4, "ask_size": 11.0, "iv": 0.4468, "open_interest": 84.0, "volume": 0.0, "delta": 0.1101, "gamma": 0.0006, "vega": 1.3504, "theta": -0.0536, "rho": 0.7403, "theo": 13.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.75, "last_trade_time": "2026-07-15T15:46:48", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "META280121P01440000", "bid": 845.0, "bid_size": 5.0, "ask": 855.0, "ask_size": 5.0, "iv": 0.5648, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 849.825, "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": 888.0}, {"option": "META280121C01450000", "bid": 12.0, "bid_size": 11.0, "ask": 16.7, "ask_size": 21.0, "iv": 0.46, "open_interest": 228.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0006, "vega": 1.3334, "theta": -0.053, "rho": 0.7276, "theo": 13.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-07-30T12:21:29", "percent_change": 0.0, "prev_day_close": 10.2250001430511}, {"option": "META280121P01450000", "bid": 855.0, "bid_size": 5.0, "ask": 865.0, "ask_size": 5.0, "iv": 0.5684, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 859.825, "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": 898.0}, {"option": "META280121C01460000", "bid": 11.7, "bid_size": 33.0, "ask": 14.2, "ask_size": 20.0, "iv": 0.452, "open_interest": 248.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0006, "vega": 1.3167, "theta": -0.0523, "rho": 0.7153, "theo": 12.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-07-31T14:00:31", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "META280121P01460000", "bid": 865.0, "bid_size": 5.0, "ask": 875.0, "ask_size": 5.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 869.825, "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": 908.0}, {"option": "META280121C01470000", "bid": 11.35, "bid_size": 6.0, "ask": 13.2, "ask_size": 11.0, "iv": 0.4493, "open_interest": 309.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.0006, "vega": 1.3004, "theta": -0.0517, "rho": 0.7033, "theo": 12.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-07-31T09:32:50", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "META280121P01470000", "bid": 875.0, "bid_size": 5.0, "ask": 885.0, "ask_size": 5.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 879.825, "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": 918.0}, {"option": "META280121C01480000", "bid": 11.25, "bid_size": 68.0, "ask": 12.8, "ask_size": 11.0, "iv": 0.4498, "open_interest": 395.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0006, "vega": 1.2843, "theta": -0.0511, "rho": 0.6915, "theo": 12.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-07-31T15:57:55", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "META280121P01480000", "bid": 885.0, "bid_size": 2.0, "ask": 895.0, "ask_size": 2.0, "iv": 0.5791, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 889.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 811.22, "last_trade_time": "2026-07-10T15:18:07", "percent_change": 0.0, "prev_day_close": 928.0}, {"option": "META280121C01490000", "bid": 11.05, "bid_size": 28.0, "ask": 12.75, "ask_size": 21.0, "iv": 0.4512, "open_interest": 285.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0005, "vega": 1.2685, "theta": -0.0506, "rho": 0.6799, "theo": 12.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-07-30T13:22:59", "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "META280121P01490000", "bid": 895.0, "bid_size": 2.0, "ask": 905.0, "ask_size": 2.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 899.825, "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": 938.0}, {"option": "META280121C01500000", "bid": 11.0, "bid_size": 30.0, "ask": 12.4, "ask_size": 66.0, "iv": 0.4521, "open_interest": 10467.0, "volume": 451.0, "delta": 0.0991, "gamma": 0.0005, "vega": 1.2528, "theta": -0.05, "rho": 0.6685, "theo": 11.8659, "change": 2.475, "open": 11.2, "high": 12.5, "low": 10.6, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-08-03T14:09:14", "percent_change": 27.2727, "prev_day_close": 9.07499980926514}, {"option": "META280121P01500000", "bid": 905.0, "bid_size": 2.0, "ask": 915.0, "ask_size": 2.0, "iv": 0.5861, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0829, "rho": 0.0, "theo": 909.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 965.55, "last_trade_time": "2026-07-30T15:22:45", "percent_change": 0.0, "prev_day_close": 948.0}, {"option": "META280616C00005000", "bid": 582.0, "bid_size": 1.0, "ask": 590.0, "ask_size": 1.0, "iv": 0.9869, "open_interest": 485.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0058, "theta": 0.0, "rho": 0.0319, "theo": 586.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 591.7, "last_trade_time": "2026-07-28T09:30:00", "percent_change": 0.0, "prev_day_close": 548.0}, {"option": "META280616P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 2.0, "iv": 2.3343, "open_interest": 54.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0044, "theta": -0.0004, "rho": -0.0026, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-16T15:07:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "META280616C00010000", "bid": 576.0, "bid_size": 2.0, "ask": 586.0, "ask_size": 2.0, "iv": 0.7446, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0056, "theta": 0.0, "rho": 0.063, "theo": 581.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 600.35, "last_trade_time": "2026-04-08T15:34:36", "percent_change": 0.0, "prev_day_close": 543.0}, {"option": "META280616P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0076, "theta": -0.0006, "rho": -0.0044, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "META280616C00015000", "bid": 571.0, "bid_size": 2.0, "ask": 581.0, "ask_size": 2.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0057, "theta": 0.0, "rho": 0.1219, "theo": 576.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 538.0}, {"option": "META280616P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 1.0, "iv": 1.5727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0107, "theta": -0.0008, "rho": -0.006, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 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": "META280616C00020000", "bid": 566.0, "bid_size": 2.0, "ask": 576.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0059, "theta": 0.0, "rho": 0.1934, "theo": 571.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 640.37, "last_trade_time": "2026-02-20T11:11:54", "percent_change": 0.0, "prev_day_close": 533.0}, {"option": "META280616P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.15, "ask_size": 5.0, "iv": 1.4145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0137, "theta": -0.0009, "rho": -0.0076, "theo": 0.1341, "change": 0.0, "open": 0.0, "high": 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": "META280616C00025000", "bid": 562.0, "bid_size": 2.0, "ask": 572.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.01, "theta": 0.0, "rho": 0.3025, "theo": 566.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 528.0}, {"option": "META280616P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.95, "ask_size": 2.0, "iv": 1.3037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0167, "theta": -0.001, "rho": -0.0093, "theo": 0.1565, "change": 0.0, "open": 0.0, "high": 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": "META280616C00030000", "bid": 557.0, "bid_size": 2.0, "ask": 567.0, "ask_size": 2.0, "iv": 0.861, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0164, "theta": 0.0, "rho": 0.4502, "theo": 561.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 524.0}, {"option": "META280616P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 2.0, "iv": 1.215, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0199, "theta": -0.0012, "rho": -0.011, "theo": 0.179, "change": 0.0, "open": 0.0, "high": 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": "META280616C00035000", "bid": 552.0, "bid_size": 2.0, "ask": 562.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.021, "theta": 0.0, "rho": 0.5916, "theo": 557.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 519.0}, {"option": "META280616P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 2.0, "iv": 1.1429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0231, "theta": -0.0013, "rho": -0.0128, "theo": 0.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "META280616C00040000", "bid": 548.0, "bid_size": 2.0, "ask": 558.0, "ask_size": 2.0, "iv": 0.8557, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0262, "theta": 0.0, "rho": 0.6974, "theo": 552.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 571.1, "last_trade_time": "2026-05-22T12:34:47", "percent_change": 0.0, "prev_day_close": 514.5}, {"option": "META280616P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 5.0, "iv": 1.0848, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0266, "theta": -0.0014, "rho": -0.0147, "theo": 0.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "META280616C00045000", "bid": 543.0, "bid_size": 2.0, "ask": 553.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0297, "theta": 0.0, "rho": 0.7805, "theo": 548.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 510.0}, {"option": "META280616P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 2.0, "iv": 1.0326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0302, "theta": -0.0016, "rho": -0.0166, "theo": 0.2508, "change": 0.0, "open": 0.0, "high": 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": "META280616C00050000", "bid": 539.0, "bid_size": 2.0, "ask": 549.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0333, "theta": 0.0, "rho": 0.8635, "theo": 543.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 563.1, "last_trade_time": "2026-04-08T12:13:21", "percent_change": 0.0, "prev_day_close": 505.0}, {"option": "META280616P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.29, "ask_size": 2.0, "iv": 0.8242, "open_interest": 100.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0341, "theta": -0.0017, "rho": -0.0187, "theo": 0.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-04-01T14:31:22", "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "META280616C00055000", "bid": 534.0, "bid_size": 5.0, "ask": 544.0, "ask_size": 2.0, "iv": 0.677, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0368, "theta": 0.0, "rho": 0.9464, "theo": 539.1289, "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": 501.0}, {"option": "META280616P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 8.0, "iv": 0.7328, "open_interest": 3.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0382, "theta": -0.0019, "rho": -0.021, "theo": 0.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-06T13:54:10", "percent_change": 0.0, "prev_day_close": 0.975000028498471}, {"option": "META280616C00060000", "bid": 530.0, "bid_size": 2.0, "ask": 539.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0403, "theta": 0.0, "rho": 1.0293, "theo": 534.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 552.0, "last_trade_time": "2026-03-19T15:02:35", "percent_change": 0.0, "prev_day_close": 496.0}, {"option": "META280616P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 9.0, "iv": 0.7633, "open_interest": 101.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0425, "theta": -0.002, "rho": -0.0234, "theo": 0.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-04-01T15:03:00", "percent_change": 0.0, "prev_day_close": 0.524999980814755}, {"option": "META280616C00065000", "bid": 525.0, "bid_size": 2.0, "ask": 535.0, "ask_size": 2.0, "iv": 0.6803, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.044, "theta": 0.0, "rho": 1.1122, "theo": 530.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 621.0, "last_trade_time": "2026-04-27T12:53:29", "percent_change": 0.0, "prev_day_close": 492.0}, {"option": "META280616P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.05, "ask_size": 5.0, "iv": 0.8732, "open_interest": 60.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0472, "theta": -0.0022, "rho": -0.026, "theo": 0.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-03-03T13:12:12", "percent_change": 0.0, "prev_day_close": 1.77999997604638}, {"option": "META280616C00070000", "bid": 520.0, "bid_size": 5.0, "ask": 530.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.051, "theta": 0.0, "rho": 1.1952, "theo": 525.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 456.67, "last_trade_time": "2026-03-27T14:06:14", "percent_change": 0.0, "prev_day_close": 487.0}, {"option": "META280616P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.49, "ask_size": 7.0, "iv": 0.7238, "open_interest": 55.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0521, "theta": -0.0024, "rho": -0.0287, "theo": 0.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-03-03T13:12:13", "percent_change": 0.0, "prev_day_close": 0.665000026114285}, {"option": "META280616C00075000", "bid": 516.0, "bid_size": 5.0, "ask": 526.0, "ask_size": 2.0, "iv": 0.6687, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0569, "theta": 0.0, "rho": 1.2754, "theo": 520.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 483.0}, {"option": "META280616P00075000", "bid": 0.01, "bid_size": 5.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.7016, "open_interest": 58.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0574, "theta": -0.0026, "rho": -0.0317, "theo": 0.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-04-01T15:03:00", "percent_change": 0.0, "prev_day_close": 1.80499995220453}, {"option": "META280616C00080000", "bid": 511.0, "bid_size": 5.0, "ask": 521.0, "ask_size": 5.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0624, "theta": 0.0, "rho": 1.3571, "theo": 516.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 478.0}, {"option": "META280616P00080000", "bid": 0.01, "bid_size": 5.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.7976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0632, "theta": -0.0028, "rho": -0.035, "theo": 0.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.83000004757196}, {"option": "META280616C00085000", "bid": 507.0, "bid_size": 2.0, "ask": 517.0, "ask_size": 2.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0681, "theta": 0.0, "rho": 1.4386, "theo": 511.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 474.0}, {"option": "META280616P00085000", "bid": 0.01, "bid_size": 2.0, "ask": 4.35, "ask_size": 5.0, "iv": 0.7748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0694, "theta": -0.003, "rho": -0.0386, "theo": 0.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.83000004757196}, {"option": "META280616C00090000", "bid": 502.0, "bid_size": 2.0, "ask": 512.0, "ask_size": 2.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0738, "theta": 0.0, "rho": 1.5199, "theo": 507.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 469.0}, {"option": "META280616P00090000", "bid": 0.01, "bid_size": 2.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.6404, "open_interest": 2.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.076, "theta": -0.0032, "rho": -0.0425, "theo": 0.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-02-11T13:28:01", "percent_change": 0.0, "prev_day_close": 1.8550000237301}, {"option": "META280616C00095000", "bid": 498.0, "bid_size": 5.0, "ask": 508.0, "ask_size": 5.0, "iv": 0.6349, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0795, "theta": 0.0, "rho": 1.6011, "theo": 502.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 465.0}, {"option": "META280616P00095000", "bid": 0.01, "bid_size": 7.0, "ask": 1.5, "ask_size": 7.0, "iv": 0.6225, "open_interest": 3.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0831, "theta": -0.0034, "rho": -0.0467, "theo": 0.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-07-07T12:13:03", "percent_change": 0.0, "prev_day_close": 1.8550000237301}, {"option": "META280616C00100000", "bid": 493.0, "bid_size": 5.0, "ask": 503.0, "ask_size": 2.0, "iv": 0.5665, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0872, "theta": 0.0, "rho": 1.6823, "theo": 498.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 565.0, "last_trade_time": "2026-02-20T14:17:02", "percent_change": 0.0, "prev_day_close": 460.0}, {"option": "META280616P00100000", "bid": 0.01, "bid_size": 8.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.7093, "open_interest": 74.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.0906, "theta": -0.0037, "rho": -0.0513, "theo": 0.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-07-30T09:30:24", "percent_change": 0.0, "prev_day_close": 0.740000014193356}, {"option": "META280616C00105000", "bid": 489.0, "bid_size": 2.0, "ask": 499.0, "ask_size": 2.0, "iv": 0.6168, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0978, "theta": 0.0, "rho": 1.7606, "theo": 493.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 456.0}, {"option": "META280616P00105000", "bid": 0.01, "bid_size": 26.0, "ask": 3.5, "ask_size": 30.0, "iv": 0.6673, "open_interest": 81.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0, "vega": 0.0988, "theta": -0.004, "rho": -0.0561, "theo": 0.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-07-07T12:13:03", "percent_change": 0.0, "prev_day_close": 1.58000004757196}, {"option": "META280616C00110000", "bid": 484.0, "bid_size": 5.0, "ask": 494.0, "ask_size": 2.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1063, "theta": 0.0, "rho": 1.8402, "theo": 489.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 451.0}, {"option": "META280616P00110000", "bid": 0.01, "bid_size": 26.0, "ask": 3.45, "ask_size": 49.0, "iv": 0.6485, "open_interest": 16.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0, "vega": 0.1075, "theta": -0.0042, "rho": -0.0615, "theo": 0.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-07-29T14:58:31", "percent_change": 0.0, "prev_day_close": 0.834999983198941}, {"option": "META280616C00115000", "bid": 480.0, "bid_size": 5.0, "ask": 490.0, "ask_size": 2.0, "iv": 0.5991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.1152, "theta": 0.0, "rho": 1.9193, "theo": 484.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 447.0}, {"option": "META280616P00115000", "bid": 0.01, "bid_size": 37.0, "ask": 1.91, "ask_size": 25.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0, "vega": 0.1168, "theta": -0.0046, "rho": -0.0673, "theo": 0.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62999999988824}, {"option": "META280616C00120000", "bid": 475.0, "bid_size": 3.0, "ask": 485.0, "ask_size": 2.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.1244, "theta": 0.0, "rho": 1.998, "theo": 480.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.0}, {"option": "META280616P00120000", "bid": 0.01, "bid_size": 26.0, "ask": 3.6, "ask_size": 37.0, "iv": 0.6207, "open_interest": 5.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0, "vega": 0.1269, "theta": -0.0049, "rho": -0.0736, "theo": 0.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-06-22T10:35:09", "percent_change": 0.0, "prev_day_close": 1.3200000571087}, {"option": "META280616C00125000", "bid": 471.0, "bid_size": 5.0, "ask": 481.0, "ask_size": 2.0, "iv": 0.5817, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.1336, "theta": 0.0, "rho": 2.0764, "theo": 475.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 434.0, "last_trade_time": "2026-03-26T14:57:45", "percent_change": 0.0, "prev_day_close": 438.0}, {"option": "META280616P00125000", "bid": 0.01, "bid_size": 30.0, "ask": 3.5, "ask_size": 26.0, "iv": 0.603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0, "vega": 0.1377, "theta": -0.0052, "rho": -0.0806, "theo": 1.0605, "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": 1.05000000074506}, {"option": "META280616C00130000", "bid": 466.0, "bid_size": 2.0, "ask": 476.0, "ask_size": 2.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.1436, "theta": 0.0, "rho": 2.1548, "theo": 471.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 433.0}, {"option": "META280616P00130000", "bid": 0.01, "bid_size": 26.0, "ask": 2.25, "ask_size": 26.0, "iv": 0.5503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0, "vega": 0.1492, "theta": -0.0056, "rho": -0.0879, "theo": 1.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77999997604638}, {"option": "META280616C00135000", "bid": 462.0, "bid_size": 5.0, "ask": 472.0, "ask_size": 2.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.1592, "theta": 0.0, "rho": 2.2335, "theo": 466.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 429.0}, {"option": "META280616P00135000", "bid": 0.01, "bid_size": 26.0, "ask": 3.75, "ask_size": 27.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0, "vega": 0.1612, "theta": -0.006, "rho": -0.0958, "theo": 1.2619, "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": 0.909999971278012}, {"option": "META280616C00140000", "bid": 457.0, "bid_size": 5.0, "ask": 467.0, "ask_size": 2.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.1721, "theta": 0.0, "rho": 2.3061, "theo": 462.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 525.0, "last_trade_time": "2026-03-02T15:38:29", "percent_change": 0.0, "prev_day_close": 424.0}, {"option": "META280616P00140000", "bid": 0.03, "bid_size": 27.0, "ask": 2.51, "ask_size": 27.0, "iv": 0.5342, "open_interest": 5.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0, "vega": 0.1741, "theta": -0.0064, "rho": -0.1044, "theo": 1.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-06-29T10:49:42", "percent_change": 0.0, "prev_day_close": 1.45999997481704}, {"option": "META280616C00145000", "bid": 453.0, "bid_size": 2.0, "ask": 463.0, "ask_size": 2.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0, "vega": 0.1852, "theta": 0.0, "rho": 2.3816, "theo": 457.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 420.125}, {"option": "META280616P00145000", "bid": 0.01, "bid_size": 64.0, "ask": 2.13, "ask_size": 70.0, "iv": 0.5094, "open_interest": 1192.0, "volume": 2.0, "delta": -0.0084, "gamma": 0.0, "vega": 0.1875, "theta": -0.0069, "rho": -0.1136, "theo": 1.4974, "change": -0.5, "open": 1.4, "high": 1.4, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T10:22:03", "percent_change": -28.5714, "prev_day_close": 1.74999994039536}, {"option": "META280616C00150000", "bid": 448.0, "bid_size": 5.0, "ask": 458.0, "ask_size": 2.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.1989, "theta": 0.0, "rho": 2.4565, "theo": 453.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 415.5}, {"option": "META280616P00150000", "bid": 0.95, "bid_size": 47.0, "ask": 2.19, "ask_size": 47.0, "iv": 0.5272, "open_interest": 338.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0001, "vega": 0.2026, "theta": -0.0073, "rho": -0.1237, "theo": 1.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-07-07T12:52:02", "percent_change": 0.0, "prev_day_close": 1.78999996185303}, {"option": "META280616C00155000", "bid": 444.0, "bid_size": 5.0, "ask": 454.0, "ask_size": 3.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.2125, "theta": 0.0, "rho": 2.5309, "theo": 448.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 411.0}, {"option": "META280616P00155000", "bid": 0.01, "bid_size": 78.0, "ask": 2.51, "ask_size": 54.0, "iv": 0.499, "open_interest": 913.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0001, "vega": 0.2178, "theta": -0.0078, "rho": -0.134, "theo": 1.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-07-22T14:27:31", "percent_change": 0.0, "prev_day_close": 1.37999999988824}, {"option": "META280616C00160000", "bid": 440.0, "bid_size": 2.0, "ask": 449.0, "ask_size": 1.0, "iv": 0.5007, "open_interest": 5.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.2264, "theta": 0.0, "rho": 2.6052, "theo": 444.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 442.78, "last_trade_time": "2026-06-09T12:01:40", "percent_change": 0.0, "prev_day_close": 407.0}, {"option": "META280616P00160000", "bid": 1.37, "bid_size": 16.0, "ask": 2.45, "ask_size": 32.0, "iv": 0.5206, "open_interest": 543.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0001, "vega": 0.2343, "theta": -0.0084, "rho": -0.1458, "theo": 1.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-07-28T09:57:20", "percent_change": 0.0, "prev_day_close": 2.28500008583069}, {"option": "META280616C00165000", "bid": 435.0, "bid_size": 2.0, "ask": 445.0, "ask_size": 2.0, "iv": 0.5173, "open_interest": 2.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0001, "vega": 0.2473, "theta": 0.0, "rho": 2.6798, "theo": 440.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 534.81, "last_trade_time": "2026-04-27T12:54:11", "percent_change": 0.0, "prev_day_close": 402.0}, {"option": "META280616P00165000", "bid": 1.64, "bid_size": 7.0, "ask": 2.68, "ask_size": 30.0, "iv": 0.5198, "open_interest": 45.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0001, "vega": 0.2514, "theta": -0.0089, "rho": -0.1581, "theo": 2.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-06-17T15:02:46", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "META280616C00170000", "bid": 431.0, "bid_size": 2.0, "ask": 441.0, "ask_size": 2.0, "iv": 0.5285, "open_interest": 1.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0001, "vega": 0.2656, "theta": 0.0, "rho": 2.7471, "theo": 435.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 448.86, "last_trade_time": "2026-05-21T13:08:31", "percent_change": 0.0, "prev_day_close": 398.0}, {"option": "META280616P00170000", "bid": 0.01, "bid_size": 26.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.4898, "open_interest": 2.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0001, "vega": 0.269, "theta": -0.0095, "rho": -0.1705, "theo": 2.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-04-30T13:18:46", "percent_change": 0.0, "prev_day_close": 3.2700001001358}, {"option": "META280616C00175000", "bid": 426.0, "bid_size": 2.0, "ask": 436.0, "ask_size": 2.0, "iv": 0.5024, "open_interest": 1.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0001, "vega": 0.2837, "theta": 0.0, "rho": 2.8177, "theo": 431.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 389.58, "last_trade_time": "2026-06-25T14:35:14", "percent_change": 0.0, "prev_day_close": 393.5}, {"option": "META280616P00175000", "bid": 2.11, "bid_size": 6.0, "ask": 2.99, "ask_size": 17.0, "iv": 0.5126, "open_interest": 304.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0001, "vega": 0.2877, "theta": -0.0101, "rho": -0.1845, "theo": 2.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-07-08T12:32:48", "percent_change": 0.0, "prev_day_close": 3.48499989509582}, {"option": "META280616C00180000", "bid": 422.0, "bid_size": 2.0, "ask": 432.0, "ask_size": 2.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0001, "vega": 0.3025, "theta": 0.0, "rho": 2.8875, "theo": 426.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 418.99, "last_trade_time": "2026-06-17T11:34:18", "percent_change": 0.0, "prev_day_close": 389.0}, {"option": "META280616P00180000", "bid": 2.45, "bid_size": 5.0, "ask": 3.15, "ask_size": 7.0, "iv": 0.5104, "open_interest": 52.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0001, "vega": 0.3079, "theta": -0.0107, "rho": -0.1988, "theo": 2.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-07-02T13:19:07", "percent_change": 0.0, "prev_day_close": 3.77999985218048}, {"option": "META280616C00185000", "bid": 418.0, "bid_size": 5.0, "ask": 427.0, "ask_size": 2.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0001, "vega": 0.3214, "theta": 0.0, "rho": 2.9565, "theo": 422.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 385.100006103516}, {"option": "META280616P00185000", "bid": 2.61, "bid_size": 12.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.5048, "open_interest": 2.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0001, "vega": 0.3288, "theta": -0.0114, "rho": -0.2147, "theo": 2.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-06-01T10:29:57", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "META280616C00190000", "bid": 413.0, "bid_size": 5.0, "ask": 423.0, "ask_size": 2.0, "iv": 0.4971, "open_interest": 10.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0001, "vega": 0.3397, "theta": 0.0, "rho": 3.0253, "theo": 418.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 445.0, "last_trade_time": "2026-05-07T12:51:17", "percent_change": 0.0, "prev_day_close": 380.5}, {"option": "META280616P00190000", "bid": 2.88, "bid_size": 8.0, "ask": 3.55, "ask_size": 11.0, "iv": 0.5021, "open_interest": 1151.0, "volume": 2.0, "delta": -0.0174, "gamma": 0.0001, "vega": 0.3506, "theta": -0.012, "rho": -0.2315, "theo": 3.1367, "change": -1.36, "open": 2.44, "high": 2.44, "low": 2.39, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-08-03T10:22:03", "percent_change": -36.2667, "prev_day_close": 3.75}, {"option": "META280616C00195000", "bid": 409.0, "bid_size": 2.0, "ask": 419.0, "ask_size": 2.0, "iv": 0.5038, "open_interest": 1.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0001, "vega": 0.3658, "theta": 0.0, "rho": 3.0944, "theo": 413.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 453.28, "last_trade_time": "2026-07-17T11:00:56", "percent_change": 0.0, "prev_day_close": 376.5}, {"option": "META280616P00195000", "bid": 2.76, "bid_size": 47.0, "ask": 5.25, "ask_size": 59.0, "iv": 0.5131, "open_interest": 322.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0001, "vega": 0.3733, "theta": -0.0127, "rho": -0.2493, "theo": 3.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-07-16T12:57:41", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "META280616C00200000", "bid": 405.0, "bid_size": 6.0, "ask": 414.0, "ask_size": 4.0, "iv": 0.496, "open_interest": 4.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0001, "vega": 0.3904, "theta": 0.0, "rho": 3.1554, "theo": 409.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 423.17, "last_trade_time": "2026-07-24T10:12:03", "percent_change": 0.0, "prev_day_close": 372.0}, {"option": "META280616P00200000", "bid": 3.4, "bid_size": 8.0, "ask": 4.65, "ask_size": 27.0, "iv": 0.5033, "open_interest": 1041.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0001, "vega": 0.3966, "theta": -0.0135, "rho": -0.2675, "theo": 3.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-07-28T10:51:46", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "META280616C00205000", "bid": 400.0, "bid_size": 5.0, "ask": 410.0, "ask_size": 5.0, "iv": 0.4883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0001, "vega": 0.4138, "theta": 0.0, "rho": 3.2198, "theo": 405.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 368.0}, {"option": "META280616P00205000", "bid": 3.8, "bid_size": 1.0, "ask": 4.05, "ask_size": 1.0, "iv": 0.4909, "open_interest": 616.0, "volume": 2.0, "delta": -0.0216, "gamma": 0.0001, "vega": 0.4206, "theta": -0.0142, "rho": -0.2865, "theo": 3.9464, "change": -1.75, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T09:44:55", "percent_change": -30.4348, "prev_day_close": 5.75}, {"option": "META280616C00210000", "bid": 396.0, "bid_size": 3.0, "ask": 406.0, "ask_size": 4.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0001, "vega": 0.4378, "theta": 0.0, "rho": 3.2832, "theo": 400.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 364.0}, {"option": "META280616P00210000", "bid": 4.0, "bid_size": 12.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.4877, "open_interest": 267.0, "volume": 2.0, "delta": -0.0231, "gamma": 0.0001, "vega": 0.4457, "theta": -0.015, "rho": -0.3068, "theo": 4.2513, "change": -1.4, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T10:09:13", "percent_change": -24.7788, "prev_day_close": 5.65000009536743}, {"option": "META280616C00215000", "bid": 392.0, "bid_size": 5.0, "ask": 402.0, "ask_size": 5.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0001, "vega": 0.4623, "theta": 0.0, "rho": 3.3456, "theo": 396.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 360.0}, {"option": "META280616P00215000", "bid": 3.75, "bid_size": 56.0, "ask": 6.55, "ask_size": 56.0, "iv": 0.4986, "open_interest": 1156.0, "volume": 2.0, "delta": -0.0248, "gamma": 0.0001, "vega": 0.4725, "theta": -0.0158, "rho": -0.3288, "theo": 4.5746, "change": -2.315, "open": 3.81, "high": 3.81, "low": 3.66, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-08-03T10:22:03", "percent_change": -38.7448, "prev_day_close": 5.97499990463257}, {"option": "META280616C00220000", "bid": 388.0, "bid_size": 6.0, "ask": 397.0, "ask_size": 5.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0001, "vega": 0.4863, "theta": 0.0, "rho": 3.4074, "theo": 392.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 355.975006103516}, {"option": "META280616P00220000", "bid": 4.5, "bid_size": 21.0, "ask": 6.85, "ask_size": 31.0, "iv": 0.4991, "open_interest": 13.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0002, "vega": 0.4994, "theta": -0.0167, "rho": -0.3513, "theo": 4.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-07-29T13:51:06", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "META280616C00225000", "bid": 385.0, "bid_size": 5.0, "ask": 393.0, "ask_size": 7.0, "iv": 0.4994, "open_interest": 1.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0002, "vega": 0.515, "theta": 0.0, "rho": 3.4693, "theo": 388.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 353.0, "last_trade_time": "2026-03-26T15:29:15", "percent_change": 0.0, "prev_day_close": 351.0}, {"option": "META280616P00225000", "bid": 5.05, "bid_size": 6.0, "ask": 6.55, "ask_size": 17.0, "iv": 0.4918, "open_interest": 349.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0002, "vega": 0.5278, "theta": -0.0176, "rho": -0.375, "theo": 5.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.94, "last_trade_time": "2026-07-07T12:52:02", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "META280616C00230000", "bid": 380.0, "bid_size": 5.0, "ask": 389.0, "ask_size": 6.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0002, "vega": 0.5469, "theta": 0.0, "rho": 3.5238, "theo": 383.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.274993896484}, {"option": "META280616P00230000", "bid": 5.3, "bid_size": 11.0, "ask": 7.6, "ask_size": 21.0, "iv": 0.4938, "open_interest": 959.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0002, "vega": 0.5567, "theta": -0.0184, "rho": -0.3999, "theo": 5.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-07-22T14:27:31", "percent_change": 0.0, "prev_day_close": 6.6749997138977}, {"option": "META280616C00235000", "bid": 376.0, "bid_size": 2.0, "ask": 384.0, "ask_size": 5.0, "iv": 0.4835, "open_interest": 1.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0002, "vega": 0.5753, "theta": 0.0, "rho": 3.5809, "theo": 379.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 470.0, "last_trade_time": "2026-04-27T12:53:45", "percent_change": 0.0, "prev_day_close": 343.0}, {"option": "META280616P00235000", "bid": 5.25, "bid_size": 26.0, "ask": 6.75, "ask_size": 7.0, "iv": 0.4766, "open_interest": 552.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0002, "vega": 0.5863, "theta": -0.0194, "rho": -0.4256, "theo": 6.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-07-28T09:57:20", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "META280616C00240000", "bid": 372.0, "bid_size": 1.0, "ask": 380.0, "ask_size": 5.0, "iv": 0.4841, "open_interest": 5.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0002, "vega": 0.6044, "theta": 0.0, "rho": 3.6368, "theo": 375.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 373.58, "last_trade_time": "2026-06-05T14:18:03", "percent_change": 0.0, "prev_day_close": 339.0}, {"option": "META280616P00240000", "bid": 6.25, "bid_size": 6.0, "ask": 8.35, "ask_size": 27.0, "iv": 0.4889, "open_interest": 295.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0002, "vega": 0.6153, "theta": -0.0203, "rho": -0.4522, "theo": 6.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-07-21T15:50:30", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "META280616C00245000", "bid": 368.0, "bid_size": 4.0, "ask": 376.0, "ask_size": 4.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0002, "vega": 0.634, "theta": 0.0, "rho": 3.6916, "theo": 371.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 335.0}, {"option": "META280616P00245000", "bid": 5.65, "bid_size": 17.0, "ask": 8.75, "ask_size": 20.0, "iv": 0.4781, "open_interest": 34.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0002, "vega": 0.6475, "theta": -0.0213, "rho": -0.4806, "theo": 6.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-07-21T15:50:23", "percent_change": 0.0, "prev_day_close": 8.5750002861023}, {"option": "META280616C00250000", "bid": 364.0, "bid_size": 5.0, "ask": 372.0, "ask_size": 7.0, "iv": 0.4838, "open_interest": 3.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0002, "vega": 0.6637, "theta": 0.0, "rho": 3.7454, "theo": 367.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 357.55, "last_trade_time": "2026-06-17T12:57:56", "percent_change": 0.0, "prev_day_close": 331.0}, {"option": "META280616P00250000", "bid": 7.05, "bid_size": 17.0, "ask": 8.2, "ask_size": 5.0, "iv": 0.4754, "open_interest": 14.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0002, "vega": 0.6796, "theta": -0.0222, "rho": -0.5087, "theo": 7.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-07-21T15:50:23", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "META280616C00255000", "bid": 360.0, "bid_size": 5.0, "ask": 368.0, "ask_size": 6.0, "iv": 0.4831, "open_interest": 1.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0002, "vega": 0.6926, "theta": 0.0, "rho": 3.7987, "theo": 363.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 454.0, "last_trade_time": "2026-04-27T12:53:34", "percent_change": 0.0, "prev_day_close": 326.5}, {"option": "META280616P00255000", "bid": 6.65, "bid_size": 27.0, "ask": 9.15, "ask_size": 21.0, "iv": 0.4704, "open_interest": 3.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0002, "vega": 0.7125, "theta": -0.0232, "rho": -0.5401, "theo": 7.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-06-01T15:57:28", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "META280616C00260000", "bid": 355.95, "bid_size": 5.0, "ask": 364.0, "ask_size": 8.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0002, "vega": 0.731, "theta": 0.0, "rho": 3.8524, "theo": 359.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 323.0}, {"option": "META280616P00260000", "bid": 7.95, "bid_size": 87.0, "ask": 9.2, "ask_size": 31.0, "iv": 0.4709, "open_interest": 33.0, "volume": 1.0, "delta": -0.0433, "gamma": 0.0002, "vega": 0.7464, "theta": -0.0243, "rho": -0.5723, "theo": 8.4444, "change": -0.775, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-08-03T10:46:04", "percent_change": -8.26667, "prev_day_close": 9.375}, {"option": "META280616C00270000", "bid": 346.0, "bid_size": 7.0, "ask": 356.0, "ask_size": 6.0, "iv": 0.4728, "open_interest": 14.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0003, "vega": 0.7986, "theta": 0.0, "rho": 3.9432, "theo": 350.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 321.0, "last_trade_time": "2026-06-24T14:17:17", "percent_change": 0.0, "prev_day_close": 315.0}, {"option": "META280616P00270000", "bid": 7.05, "bid_size": 70.0, "ask": 11.25, "ask_size": 54.0, "iv": 0.4609, "open_interest": 6.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0003, "vega": 0.8152, "theta": -0.0264, "rho": -0.6385, "theo": 9.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.17, "last_trade_time": "2026-07-10T14:24:36", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "META280616C00280000", "bid": 339.0, "bid_size": 5.0, "ask": 348.0, "ask_size": 9.0, "iv": 0.4692, "open_interest": 3.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0003, "vega": 0.8666, "theta": 0.0, "rho": 4.0351, "theo": 342.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.6, "last_trade_time": "2026-07-30T09:53:25", "percent_change": 0.0, "prev_day_close": 307.0}, {"option": "META280616P00280000", "bid": 10.15, "bid_size": 26.0, "ask": 12.8, "ask_size": 33.0, "iv": 0.4711, "open_interest": 30.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0003, "vega": 0.887, "theta": -0.0285, "rho": -0.7087, "theo": 10.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-07-31T12:12:04", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "META280616C00290000", "bid": 332.0, "bid_size": 6.0, "ask": 340.0, "ask_size": 6.0, "iv": 0.4703, "open_interest": 2.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0003, "vega": 0.9342, "theta": 0.0, "rho": 4.1229, "theo": 335.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 334.0, "last_trade_time": "2026-07-02T11:03:40", "percent_change": 0.0, "prev_day_close": 299.0}, {"option": "META280616P00290000", "bid": 11.45, "bid_size": 21.0, "ask": 14.8, "ask_size": 36.0, "iv": 0.4714, "open_interest": 105.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0003, "vega": 0.9596, "theta": -0.0308, "rho": -0.7836, "theo": 12.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-07-30T10:00:49", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "META280616C00300000", "bid": 324.0, "bid_size": 9.0, "ask": 332.0, "ask_size": 7.0, "iv": 0.465, "open_interest": 33.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0003, "vega": 1.0143, "theta": 0.0, "rho": 4.2, "theo": 327.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.98, "last_trade_time": "2026-07-30T15:17:54", "percent_change": 0.0, "prev_day_close": 291.5}, {"option": "META280616P00300000", "bid": 11.85, "bid_size": 74.0, "ask": 14.45, "ask_size": 6.0, "iv": 0.4543, "open_interest": 1754.0, "volume": 1.0, "delta": -0.0659, "gamma": 0.0004, "vega": 1.037, "theta": -0.033, "rho": -0.8642, "theo": 13.5774, "change": -1.575, "open": 13.35, "high": 13.35, "low": 13.35, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-08-03T11:51:07", "percent_change": -10.5528, "prev_day_close": 14.9249997138977}, {"option": "META280616C00310000", "bid": 316.0, "bid_size": 9.0, "ask": 325.0, "ask_size": 5.0, "iv": 0.4638, "open_interest": 12.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0004, "vega": 1.0883, "theta": 0.0, "rho": 4.2744, "theo": 319.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 392.0, "last_trade_time": "2026-07-10T09:36:35", "percent_change": 0.0, "prev_day_close": 284.5}, {"option": "META280616P00310000", "bid": 14.7, "bid_size": 11.0, "ask": 17.35, "ask_size": 11.0, "iv": 0.4644, "open_interest": 205.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0004, "vega": 1.1112, "theta": -0.0354, "rho": -0.9476, "theo": 15.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-07-31T13:41:19", "percent_change": 0.0, "prev_day_close": 17.4250001907349}, {"option": "META280616C00320000", "bid": 309.0, "bid_size": 6.0, "ask": 317.0, "ask_size": 3.0, "iv": 0.4616, "open_interest": 8.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0004, "vega": 1.1627, "theta": 0.0, "rho": 4.3441, "theo": 312.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.4, "last_trade_time": "2026-05-04T13:04:58", "percent_change": 0.0, "prev_day_close": 277.5}, {"option": "META280616P00320000", "bid": 16.2, "bid_size": 6.0, "ask": 18.85, "ask_size": 11.0, "iv": 0.4601, "open_interest": 77.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0004, "vega": 1.1925, "theta": -0.0377, "rho": -1.0348, "theo": 16.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.18, "last_trade_time": "2026-07-10T11:02:06", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "META280616C00330000", "bid": 300.95, "bid_size": 5.0, "ask": 310.0, "ask_size": 5.0, "iv": 0.4587, "open_interest": 15.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0004, "vega": 1.2405, "theta": 0.0, "rho": 4.4107, "theo": 304.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 278.69, "last_trade_time": "2026-06-24T10:19:36", "percent_change": 0.0, "prev_day_close": 270.0}, {"option": "META280616P00330000", "bid": 15.7, "bid_size": 12.0, "ask": 22.4, "ask_size": 11.0, "iv": 0.4558, "open_interest": 25.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0004, "vega": 1.2711, "theta": -0.0401, "rho": -1.129, "theo": 18.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-07-24T09:36:22", "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "META280616C00340000", "bid": 295.0, "bid_size": 5.0, "ask": 302.0, "ask_size": 6.0, "iv": 0.4588, "open_interest": 9.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0004, "vega": 1.3215, "theta": -0.0009, "rho": 4.4638, "theo": 297.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.0, "last_trade_time": "2026-07-31T10:02:52", "percent_change": 0.0, "prev_day_close": 263.149993896484}, {"option": "META280616P00340000", "bid": 16.3, "bid_size": 20.0, "ask": 23.2, "ask_size": 18.0, "iv": 0.4446, "open_interest": 189.0, "volume": 0.0, "delta": -0.094, "gamma": 0.0005, "vega": 1.3531, "theta": -0.0425, "rho": -1.2228, "theo": 20.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.61, "last_trade_time": "2026-07-30T14:34:58", "percent_change": 0.0, "prev_day_close": 22.5249996185303}, {"option": "META280616C00350000", "bid": 287.0, "bid_size": 5.0, "ask": 296.0, "ask_size": 5.0, "iv": 0.4545, "open_interest": 20.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0005, "vega": 1.3989, "theta": -0.0044, "rho": 4.5161, "theo": 290.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.0, "last_trade_time": "2026-07-30T14:00:29", "percent_change": 0.0, "prev_day_close": 255.5}, {"option": "META280616P00350000", "bid": 22.0, "bid_size": 6.0, "ask": 25.15, "ask_size": 6.0, "iv": 0.4556, "open_interest": 157.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.0005, "vega": 1.4306, "theta": -0.0448, "rho": -1.3255, "theo": 22.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.25, "last_trade_time": "2026-07-30T13:08:08", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "META280616C00360000", "bid": 280.0, "bid_size": 5.0, "ask": 288.0, "ask_size": 9.0, "iv": 0.453, "open_interest": 9.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0005, "vega": 1.4758, "theta": -0.0078, "rho": 4.5643, "theo": 283.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.6, "last_trade_time": "2026-07-07T12:03:29", "percent_change": 0.0, "prev_day_close": 249.474998474121}, {"option": "META280616P00360000", "bid": 21.45, "bid_size": 19.0, "ask": 27.4, "ask_size": 15.0, "iv": 0.4448, "open_interest": 70.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0005, "vega": 1.5143, "theta": -0.0472, "rho": -1.4243, "theo": 24.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.02, "last_trade_time": "2026-07-30T09:56:16", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "META280616C00370000", "bid": 273.0, "bid_size": 20.0, "ask": 281.0, "ask_size": 20.0, "iv": 0.4509, "open_interest": 17.0, "volume": 1.0, "delta": 0.891, "gamma": 0.0005, "vega": 1.5559, "theta": -0.0112, "rho": 4.6093, "theo": 276.193, "change": 26.88, "open": 270.03, "high": 270.03, "low": 270.03, "tick": "up", "last_trade_price": 270.03, "last_trade_time": "2026-08-03T10:34:13", "percent_change": 11.0549, "prev_day_close": 243.150001525879}, {"option": "META280616P00370000", "bid": 22.6, "bid_size": 39.0, "ask": 30.05, "ask_size": 19.0, "iv": 0.4408, "open_interest": 203.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0006, "vega": 1.5943, "theta": -0.0496, "rho": -1.5342, "theo": 27.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-07-27T13:44:23", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "META280616C00380000", "bid": 266.0, "bid_size": 6.0, "ask": 275.0, "ask_size": 6.0, "iv": 0.4481, "open_interest": 17.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0006, "vega": 1.636, "theta": -0.0146, "rho": 4.6417, "theo": 269.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.5, "last_trade_time": "2026-07-31T11:42:40", "percent_change": 0.0, "prev_day_close": 235.700004577637}, {"option": "META280616P00380000", "bid": 29.0, "bid_size": 5.0, "ask": 31.0, "ask_size": 35.0, "iv": 0.447, "open_interest": 68.0, "volume": 2.0, "delta": -0.1273, "gamma": 0.0006, "vega": 1.6756, "theta": -0.052, "rho": -1.6404, "theo": 29.5469, "change": -4.775, "open": 29.5, "high": 29.5, "low": 29.15, "tick": "down", "last_trade_price": 29.15, "last_trade_time": "2026-08-03T09:53:50", "percent_change": -14.0752, "prev_day_close": 33.9250011444092}, {"option": "META280616C00390000", "bid": 260.0, "bid_size": 7.0, "ask": 268.0, "ask_size": 4.0, "iv": 0.4506, "open_interest": 16.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0006, "vega": 1.7132, "theta": -0.018, "rho": 4.6728, "theo": 262.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.0, "last_trade_time": "2026-07-30T11:15:02", "percent_change": 0.0, "prev_day_close": 230.175003051758}, {"option": "META280616P00390000", "bid": 29.8, "bid_size": 22.0, "ask": 36.55, "ask_size": 39.0, "iv": 0.4488, "open_interest": 32.0, "volume": 2.0, "delta": -0.1364, "gamma": 0.0006, "vega": 1.7547, "theta": -0.0543, "rho": -1.7562, "theo": 32.1284, "change": -4.725, "open": 32.05, "high": 32.05, "low": 31.65, "tick": "down", "last_trade_price": 31.65, "last_trade_time": "2026-08-03T09:53:50", "percent_change": -12.9897, "prev_day_close": 36.375}, {"option": "META280616C00400000", "bid": 252.0, "bid_size": 36.0, "ask": 259.85, "ask_size": 44.0, "iv": 0.4406, "open_interest": 242.0, "volume": 1.0, "delta": 0.8655, "gamma": 0.0006, "vega": 1.7888, "theta": -0.0213, "rho": 4.7007, "theo": 256.0964, "change": 36.825, "open": 261.0, "high": 261.0, "low": 261.0, "tick": "up", "last_trade_price": 261.0, "last_trade_time": "2026-08-03T12:26:05", "percent_change": 16.4269, "prev_day_close": 224.174995422363}, {"option": "META280616P00400000", "bid": 33.75, "bid_size": 38.0, "ask": 36.2, "ask_size": 42.0, "iv": 0.4423, "open_interest": 308.0, "volume": 21.0, "delta": -0.1458, "gamma": 0.0007, "vega": 1.8347, "theta": -0.0566, "rho": -1.8664, "theo": 34.8394, "change": -4.28, "open": 34.7, "high": 34.99, "low": 31.5, "tick": "down", "last_trade_price": 34.62, "last_trade_time": "2026-08-03T15:42:12", "percent_change": -11.0026, "prev_day_close": 38.8999996185303}, {"option": "META280616C00410000", "bid": 246.0, "bid_size": 6.0, "ask": 252.8, "ask_size": 6.0, "iv": 0.439, "open_interest": 10.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0006, "vega": 1.8643, "theta": -0.0246, "rho": 4.725, "theo": 249.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.95, "last_trade_time": "2026-07-30T10:20:52", "percent_change": 0.0, "prev_day_close": 217.599998474121}, {"option": "META280616P00410000", "bid": 34.8, "bid_size": 81.0, "ask": 39.55, "ask_size": 83.0, "iv": 0.4376, "open_interest": 256.0, "volume": 12.0, "delta": -0.1554, "gamma": 0.0007, "vega": 1.9115, "theta": -0.0589, "rho": -1.9873, "theo": 37.6894, "change": -5.64, "open": 37.6, "high": 37.6, "low": 37.15, "tick": "no_change", "last_trade_price": 37.31, "last_trade_time": "2026-08-03T10:56:45", "percent_change": -13.1315, "prev_day_close": 42.9500007629394}, {"option": "META280616C00420000", "bid": 239.0, "bid_size": 65.0, "ask": 247.9, "ask_size": 50.0, "iv": 0.4398, "open_interest": 40.0, "volume": 3.0, "delta": 0.8474, "gamma": 0.0007, "vega": 1.942, "theta": -0.0278, "rho": 4.7411, "theo": 243.3208, "change": 34.6, "open": 246.78, "high": 246.78, "low": 246.2, "tick": "down", "last_trade_price": 246.2, "last_trade_time": "2026-08-03T15:40:01", "percent_change": 16.3516, "prev_day_close": 211.599998474121}, {"option": "META280616P00420000", "bid": 37.95, "bid_size": 52.0, "ask": 42.55, "ask_size": 36.0, "iv": 0.437, "open_interest": 164.0, "volume": 2.0, "delta": -0.1652, "gamma": 0.0007, "vega": 1.9899, "theta": -0.0611, "rho": -2.1039, "theo": 40.6724, "change": -5.5, "open": 40.7, "high": 40.7, "low": 40.6, "tick": "down", "last_trade_price": 40.6, "last_trade_time": "2026-08-03T09:53:50", "percent_change": -11.9306, "prev_day_close": 46.1000003814697}, {"option": "META280616C00430000", "bid": 233.0, "bid_size": 6.0, "ask": 242.0, "ask_size": 8.0, "iv": 0.4398, "open_interest": 6.0, "volume": 0.0, "delta": 0.8381, "gamma": 0.0007, "vega": 2.0158, "theta": -0.0309, "rho": 4.7524, "theo": 237.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.5, "last_trade_time": "2026-07-31T10:23:06", "percent_change": 0.0, "prev_day_close": 206.450004577637}, {"option": "META280616P00430000", "bid": 39.2, "bid_size": 30.0, "ask": 46.55, "ask_size": 22.0, "iv": 0.4335, "open_interest": 35.0, "volume": 0.0, "delta": -0.1753, "gamma": 0.0008, "vega": 2.067, "theta": -0.0633, "rho": -2.2263, "theo": 43.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.4, "last_trade_time": "2026-07-31T09:46:42", "percent_change": 0.0, "prev_day_close": 50.1750011444092}, {"option": "META280616C00440000", "bid": 227.0, "bid_size": 15.0, "ask": 236.0, "ask_size": 9.0, "iv": 0.439, "open_interest": 13.0, "volume": 0.0, "delta": 0.8285, "gamma": 0.0007, "vega": 2.0872, "theta": -0.0339, "rho": 4.7616, "theo": 231.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.0, "last_trade_time": "2026-07-31T15:52:38", "percent_change": 0.0, "prev_day_close": 200.325004577637}, {"option": "META280616P00440000", "bid": 42.0, "bid_size": 25.0, "ask": 47.95, "ask_size": 6.0, "iv": 0.4271, "open_interest": 57.0, "volume": 0.0, "delta": -0.1857, "gamma": 0.0008, "vega": 2.1372, "theta": -0.0654, "rho": -2.3461, "theo": 47.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.15, "last_trade_time": "2026-07-20T12:34:26", "percent_change": 0.0, "prev_day_close": 53.125}, {"option": "META280616C00450000", "bid": 222.0, "bid_size": 8.0, "ask": 230.0, "ask_size": 8.0, "iv": 0.44, "open_interest": 52.0, "volume": 2.0, "delta": 0.8188, "gamma": 0.0008, "vega": 2.1565, "theta": -0.0369, "rho": 4.7683, "theo": 225.1214, "change": 36.775, "open": 232.0, "high": 232.0, "low": 232.0, "tick": "up", "last_trade_price": 232.0, "last_trade_time": "2026-08-03T12:58:10", "percent_change": 18.8372, "prev_day_close": 195.224998474121}, {"option": "META280616P00450000", "bid": 46.7, "bid_size": 52.0, "ask": 52.5, "ask_size": 28.0, "iv": 0.432, "open_interest": 596.0, "volume": 0.0, "delta": -0.1962, "gamma": 0.0008, "vega": 2.2102, "theta": -0.0675, "rho": -2.4659, "theo": 50.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.8, "last_trade_time": "2026-07-30T15:59:00", "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "META280616C00460000", "bid": 215.0, "bid_size": 6.0, "ask": 224.0, "ask_size": 8.0, "iv": 0.4358, "open_interest": 13.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0008, "vega": 2.2267, "theta": -0.0398, "rho": 4.7732, "theo": 219.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.72, "last_trade_time": "2026-07-30T11:52:49", "percent_change": 0.0, "prev_day_close": 188.275001525879}, {"option": "META280616P00460000", "bid": 49.0, "bid_size": 25.0, "ask": 55.0, "ask_size": 6.0, "iv": 0.4261, "open_interest": 127.0, "volume": 0.0, "delta": -0.2069, "gamma": 0.0009, "vega": 2.2782, "theta": -0.0695, "rho": -2.594, "theo": 54.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.1, "last_trade_time": "2026-07-31T15:57:58", "percent_change": 0.0, "prev_day_close": 61.0249996185303}, {"option": "META280616C00470000", "bid": 209.0, "bid_size": 40.0, "ask": 218.0, "ask_size": 27.0, "iv": 0.4335, "open_interest": 24.0, "volume": 1.0, "delta": 0.7991, "gamma": 0.0008, "vega": 2.2942, "theta": -0.0427, "rho": 4.7697, "theo": 213.6247, "change": 22.67, "open": 206.72, "high": 206.72, "low": 206.72, "tick": "up", "last_trade_price": 206.72, "last_trade_time": "2026-08-03T09:42:08", "percent_change": 12.3173, "prev_day_close": 184.050003051758}, {"option": "META280616P00470000", "bid": 53.0, "bid_size": 26.0, "ask": 58.7, "ask_size": 6.0, "iv": 0.4262, "open_interest": 288.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.0009, "vega": 2.348, "theta": -0.0714, "rho": -2.7113, "theo": 57.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-07-30T13:41:13", "percent_change": 0.0, "prev_day_close": 65.4749984741211}, {"option": "META280616C00480000", "bid": 204.35, "bid_size": 45.0, "ask": 212.95, "ask_size": 36.0, "iv": 0.4388, "open_interest": 50.0, "volume": 1.0, "delta": 0.789, "gamma": 0.0008, "vega": 2.3592, "theta": -0.0454, "rho": 4.7655, "theo": 208.071, "change": 31.575, "open": 211.0, "high": 211.0, "low": 211.0, "tick": "up", "last_trade_price": 211.0, "last_trade_time": "2026-08-03T11:38:04", "percent_change": 17.5979, "prev_day_close": 179.424995422363}, {"option": "META280616P00480000", "bid": 56.3, "bid_size": 44.0, "ask": 63.95, "ask_size": 28.0, "iv": 0.4274, "open_interest": 371.0, "volume": 0.0, "delta": -0.229, "gamma": 0.0009, "vega": 2.4138, "theta": -0.0733, "rho": -2.8435, "theo": 61.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-07-31T10:45:25", "percent_change": 0.0, "prev_day_close": 70.5249977111816}, {"option": "META280616C00490000", "bid": 198.0, "bid_size": 2.0, "ask": 207.0, "ask_size": 7.0, "iv": 0.4318, "open_interest": 29.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0009, "vega": 2.4214, "theta": -0.048, "rho": 4.7645, "theo": 202.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.0, "last_trade_time": "2026-07-31T10:34:11", "percent_change": 0.0, "prev_day_close": 173.275001525879}, {"option": "META280616P00490000", "bid": 60.3, "bid_size": 27.0, "ask": 68.35, "ask_size": 21.0, "iv": 0.4277, "open_interest": 211.0, "volume": 1.0, "delta": -0.2402, "gamma": 0.001, "vega": 2.4736, "theta": -0.0751, "rho": -2.962, "theo": 65.4691, "change": -6.84, "open": 67.71, "high": 67.71, "low": 67.71, "tick": "down", "last_trade_price": 67.71, "last_trade_time": "2026-08-03T09:51:00", "percent_change": -9.17505, "prev_day_close": 74.5499992370606}, {"option": "META280616C00500000", "bid": 193.0, "bid_size": 78.0, "ask": 201.05, "ask_size": 40.0, "iv": 0.4303, "open_interest": 131.0, "volume": 31.0, "delta": 0.7685, "gamma": 0.0009, "vega": 2.4817, "theta": -0.0506, "rho": 4.7727, "theo": 197.3435, "change": 31.21, "open": 197.13, "high": 203.0, "low": 193.35, "tick": "up", "last_trade_price": 200.76, "last_trade_time": "2026-08-03T15:30:23", "percent_change": 18.4075, "prev_day_close": 169.550003051758}, {"option": "META280616P00500000", "bid": 65.65, "bid_size": 73.0, "ask": 72.25, "ask_size": 45.0, "iv": 0.4291, "open_interest": 901.0, "volume": 3.0, "delta": -0.2516, "gamma": 0.001, "vega": 2.5345, "theta": -0.0768, "rho": -3.0875, "theo": 69.571, "change": -9.625, "open": 69.0, "high": 69.0, "low": 68.95, "tick": "down", "last_trade_price": 68.95, "last_trade_time": "2026-08-03T15:59:17", "percent_change": -12.2494, "prev_day_close": 78.5750007629394}, {"option": "META280616C00510000", "bid": 187.5, "bid_size": 53.0, "ask": 197.0, "ask_size": 11.0, "iv": 0.4342, "open_interest": 37.0, "volume": 1.0, "delta": 0.7581, "gamma": 0.0009, "vega": 2.5399, "theta": -0.0531, "rho": 4.7599, "theo": 192.1698, "change": 18.225, "open": 182.9, "high": 182.9, "low": 182.9, "tick": "up", "last_trade_price": 182.9, "last_trade_time": "2026-08-03T09:39:05", "percent_change": 11.0673, "prev_day_close": 164.675003051758}, {"option": "META280616P00510000", "bid": 71.95, "bid_size": 9.0, "ask": 76.25, "ask_size": 11.0, "iv": 0.432, "open_interest": 75.0, "volume": 0.0, "delta": -0.2632, "gamma": 0.001, "vega": 2.5914, "theta": -0.0785, "rho": -3.2152, "theo": 73.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.73, "last_trade_time": "2026-07-30T15:36:06", "percent_change": 0.0, "prev_day_close": 84.0999984741211}, {"option": "META280616C00520000", "bid": 183.15, "bid_size": 56.0, "ask": 190.75, "ask_size": 29.0, "iv": 0.4296, "open_interest": 52.0, "volume": 6.0, "delta": 0.7477, "gamma": 0.0009, "vega": 2.5961, "theta": -0.0555, "rho": 4.7374, "theo": 187.122, "change": 29.57, "open": 167.5, "high": 188.72, "low": 167.5, "tick": "up", "last_trade_price": 188.72, "last_trade_time": "2026-08-03T13:09:42", "percent_change": 18.58, "prev_day_close": 159.150001525879}, {"option": "META280616P00520000", "bid": 73.25, "bid_size": 45.0, "ask": 80.15, "ask_size": 31.0, "iv": 0.4244, "open_interest": 172.0, "volume": 2.0, "delta": -0.275, "gamma": 0.001, "vega": 2.6458, "theta": -0.08, "rho": -3.3304, "theo": 78.2398, "change": -11.7, "open": 77.1, "high": 77.1, "low": 77.05, "tick": "down", "last_trade_price": 77.05, "last_trade_time": "2026-08-03T12:08:32", "percent_change": -13.1831, "prev_day_close": 88.75}, {"option": "META280616C00530000", "bid": 178.2, "bid_size": 60.0, "ask": 185.85, "ask_size": 36.0, "iv": 0.4289, "open_interest": 116.0, "volume": 11.0, "delta": 0.7372, "gamma": 0.001, "vega": 2.6498, "theta": -0.0578, "rho": 4.712, "theo": 182.1996, "change": 29.7, "open": 180.0, "high": 187.75, "low": 180.0, "tick": "up", "last_trade_price": 185.4, "last_trade_time": "2026-08-03T14:55:47", "percent_change": 19.0751, "prev_day_close": 155.699996948242}, {"option": "META280616P00530000", "bid": 80.65, "bid_size": 48.0, "ask": 84.2, "ask_size": 13.0, "iv": 0.4285, "open_interest": 261.0, "volume": 2.0, "delta": -0.2866, "gamma": 0.0011, "vega": 2.6973, "theta": -0.0815, "rho": -3.4588, "theo": 82.7142, "change": -10.92, "open": 82.73, "high": 82.73, "low": 82.73, "tick": "down", "last_trade_price": 82.73, "last_trade_time": "2026-08-03T10:17:00", "percent_change": -11.6604, "prev_day_close": 93.6499977111816}, {"option": "META280616C00540000", "bid": 173.35, "bid_size": 41.0, "ask": 182.0, "ask_size": 27.0, "iv": 0.43, "open_interest": 71.0, "volume": 3.0, "delta": 0.7267, "gamma": 0.001, "vega": 2.7007, "theta": -0.06, "rho": 4.6854, "theo": 177.4005, "change": 25.51, "open": 166.2, "high": 176.86, "low": 166.2, "tick": "up", "last_trade_price": 176.86, "last_trade_time": "2026-08-03T10:02:27", "percent_change": 16.855, "prev_day_close": 151.349998474121}, {"option": "META280616P00540000", "bid": 82.4, "bid_size": 20.0, "ask": 89.55, "ask_size": 17.0, "iv": 0.4239, "open_interest": 108.0, "volume": 0.0, "delta": -0.2984, "gamma": 0.0011, "vega": 2.7461, "theta": -0.083, "rho": -3.5787, "theo": 87.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.01, "last_trade_time": "2026-07-30T14:33:27", "percent_change": 0.0, "prev_day_close": 98.5750007629394}, {"option": "META280616C00550000", "bid": 169.0, "bid_size": 42.0, "ask": 178.0, "ask_size": 36.0, "iv": 0.4313, "open_interest": 466.0, "volume": 20.0, "delta": 0.7161, "gamma": 0.001, "vega": 2.7488, "theta": -0.0621, "rho": 4.6575, "theo": 172.7216, "change": 28.505, "open": 155.5, "high": 175.52, "low": 155.5, "tick": "down", "last_trade_price": 174.98, "last_trade_time": "2026-08-03T13:30:07", "percent_change": 19.4607, "prev_day_close": 146.474998474121}, {"option": "META280616P00550000", "bid": 87.05, "bid_size": 95.0, "ask": 97.0, "ask_size": 58.0, "iv": 0.428, "open_interest": 1075.0, "volume": 1.0, "delta": -0.3104, "gamma": 0.0011, "vega": 2.7912, "theta": -0.0843, "rho": -3.691, "theo": 92.1695, "change": -13.7, "open": 90.35, "high": 90.35, "low": 90.35, "tick": "down", "last_trade_price": 90.35, "last_trade_time": "2026-08-03T11:24:33", "percent_change": -13.1667, "prev_day_close": 104.049999237061}, {"option": "META280616C00560000", "bid": 164.2, "bid_size": 8.0, "ask": 173.0, "ask_size": 5.0, "iv": 0.4296, "open_interest": 63.0, "volume": 1.0, "delta": 0.7056, "gamma": 0.001, "vega": 2.7944, "theta": -0.0641, "rho": 4.6271, "theo": 168.161, "change": 30.845, "open": 173.72, "high": 173.72, "low": 173.72, "tick": "up", "last_trade_price": 173.72, "last_trade_time": "2026-08-03T12:38:29", "percent_change": 21.5888, "prev_day_close": 142.875}, {"option": "META280616P00560000", "bid": 93.4, "bid_size": 13.0, "ask": 100.75, "ask_size": 12.0, "iv": 0.4279, "open_interest": 216.0, "volume": 0.0, "delta": -0.3224, "gamma": 0.0011, "vega": 2.8337, "theta": -0.0856, "rho": -3.8141, "theo": 97.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.29, "last_trade_time": "2026-07-30T15:12:27", "percent_change": 0.0, "prev_day_close": 109.724998474121}, {"option": "META280616C00570000", "bid": 160.0, "bid_size": 64.0, "ask": 169.0, "ask_size": 26.0, "iv": 0.4303, "open_interest": 155.0, "volume": 2.0, "delta": 0.695, "gamma": 0.001, "vega": 2.8378, "theta": -0.066, "rho": 4.593, "theo": 163.718, "change": 29.85, "open": 159.35, "high": 168.0, "low": 159.35, "tick": "up", "last_trade_price": 168.0, "last_trade_time": "2026-08-03T12:33:15", "percent_change": 21.6069, "prev_day_close": 138.150001525879}, {"option": "META280616P00570000", "bid": 98.25, "bid_size": 15.0, "ask": 104.2, "ask_size": 15.0, "iv": 0.4243, "open_interest": 82.0, "volume": 280.0, "delta": -0.3344, "gamma": 0.0012, "vega": 2.8726, "theta": -0.0867, "rho": -3.9395, "theo": 102.1628, "change": -13.05, "open": 102.25, "high": 102.25, "low": 102.25, "tick": "up", "last_trade_price": 102.25, "last_trade_time": "2026-08-03T15:19:48", "percent_change": -11.3183, "prev_day_close": 115.299999237061}, {"option": "META280616C00580000", "bid": 155.8, "bid_size": 37.0, "ask": 163.4, "ask_size": 29.0, "iv": 0.4279, "open_interest": 97.0, "volume": 7.0, "delta": 0.6844, "gamma": 0.001, "vega": 2.8788, "theta": -0.0678, "rho": 4.5554, "theo": 159.3924, "change": 26.65, "open": 160.0, "high": 161.55, "low": 156.35, "tick": "up", "last_trade_price": 161.55, "last_trade_time": "2026-08-03T12:05:23", "percent_change": 19.7554, "prev_day_close": 134.900001525879}, {"option": "META280616P00580000", "bid": 104.5, "bid_size": 44.0, "ask": 109.3, "ask_size": 27.0, "iv": 0.4256, "open_interest": 265.0, "volume": 23.0, "delta": -0.3465, "gamma": 0.0012, "vega": 2.9076, "theta": -0.0878, "rho": -4.0276, "theo": 107.3587, "change": -15.59, "open": 104.11, "high": 106.06, "low": 104.11, "tick": "up", "last_trade_price": 105.31, "last_trade_time": "2026-08-03T12:32:46", "percent_change": -12.895, "prev_day_close": 120.900001525879}, {"option": "META280616C00590000", "bid": 151.15, "bid_size": 8.0, "ask": 160.0, "ask_size": 8.0, "iv": 0.4281, "open_interest": 91.0, "volume": 1.0, "delta": 0.6739, "gamma": 0.0011, "vega": 2.9172, "theta": -0.0696, "rho": 4.5159, "theo": 155.1826, "change": 19.425, "open": 151.0, "high": 151.0, "low": 151.0, "tick": "up", "last_trade_price": 151.0, "last_trade_time": "2026-08-03T10:33:33", "percent_change": 14.7634, "prev_day_close": 131.574996948242}, {"option": "META280616P00590000", "bid": 108.0, "bid_size": 21.0, "ask": 117.0, "ask_size": 34.0, "iv": 0.4261, "open_interest": 28.0, "volume": 2.0, "delta": -0.3587, "gamma": 0.0012, "vega": 2.9414, "theta": -0.0889, "rho": -4.1403, "theo": 112.6908, "change": -15.15, "open": 111.65, "high": 111.65, "low": 111.55, "tick": "down", "last_trade_price": 111.55, "last_trade_time": "2026-08-03T12:08:24", "percent_change": -11.9574, "prev_day_close": 126.699996948242}, {"option": "META280616C00600000", "bid": 147.0, "bid_size": 87.0, "ask": 156.0, "ask_size": 33.0, "iv": 0.4278, "open_interest": 576.0, "volume": 35.0, "delta": 0.6634, "gamma": 0.0011, "vega": 2.9529, "theta": -0.0712, "rho": 4.4762, "theo": 151.0861, "change": 26.1, "open": 135.0, "high": 155.0, "low": 135.0, "tick": "down", "last_trade_price": 153.0, "last_trade_time": "2026-08-03T15:22:30", "percent_change": 20.5674, "prev_day_close": 126.899997711182}, {"option": "META280616P00600000", "bid": 113.3, "bid_size": 22.0, "ask": 121.75, "ask_size": 22.0, "iv": 0.4243, "open_interest": 185.0, "volume": 0.0, "delta": -0.3709, "gamma": 0.0012, "vega": 2.9705, "theta": -0.0898, "rho": -4.252, "theo": 118.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.2, "last_trade_time": "2026-07-31T14:27:52", "percent_change": 0.0, "prev_day_close": 132.375}, {"option": "META280616C00610000", "bid": 143.0, "bid_size": 82.0, "ask": 151.1, "ask_size": 74.0, "iv": 0.426, "open_interest": 81.0, "volume": 1.0, "delta": 0.6529, "gamma": 0.0011, "vega": 2.986, "theta": -0.0728, "rho": 4.4362, "theo": 147.0992, "change": 24.6, "open": 148.0, "high": 148.0, "low": 148.0, "tick": "up", "last_trade_price": 148.0, "last_trade_time": "2026-08-03T15:54:30", "percent_change": 19.9352, "prev_day_close": 123.400001525879}, {"option": "META280616P00610000", "bid": 121.1, "bid_size": 13.0, "ask": 127.25, "ask_size": 16.0, "iv": 0.4276, "open_interest": 46.0, "volume": 0.0, "delta": -0.383, "gamma": 0.0013, "vega": 2.9964, "theta": -0.0907, "rho": -4.3443, "theo": 123.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.3, "last_trade_time": "2026-07-30T09:45:09", "percent_change": 0.0, "prev_day_close": 138.625}, {"option": "META280616C00620000", "bid": 139.0, "bid_size": 43.0, "ask": 148.0, "ask_size": 30.0, "iv": 0.4268, "open_interest": 127.0, "volume": 1.0, "delta": 0.6425, "gamma": 0.0011, "vega": 3.0167, "theta": -0.0742, "rho": 4.3948, "theo": 143.2194, "change": 18.225, "open": 138.15, "high": 138.15, "low": 138.15, "tick": "up", "last_trade_price": 138.15, "last_trade_time": "2026-08-03T10:35:05", "percent_change": 15.197, "prev_day_close": 119.924999237061}, {"option": "META280616P00620000", "bid": 125.0, "bid_size": 10.0, "ask": 131.35, "ask_size": 6.0, "iv": 0.4216, "open_interest": 55.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.0013, "vega": 3.0208, "theta": -0.0915, "rho": -4.458, "theo": 129.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.23, "last_trade_time": "2026-07-16T13:25:06", "percent_change": 0.0, "prev_day_close": 145.025001525879}, {"option": "META280616C00630000", "bid": 136.0, "bid_size": 32.0, "ask": 145.0, "ask_size": 36.0, "iv": 0.4291, "open_interest": 90.0, "volume": 2.0, "delta": 0.6322, "gamma": 0.0011, "vega": 3.045, "theta": -0.0756, "rho": 4.3508, "theo": 139.4452, "change": 21.375, "open": 130.35, "high": 137.95, "low": 130.35, "tick": "up", "last_trade_price": 137.95, "last_trade_time": "2026-08-03T09:49:30", "percent_change": 18.3358, "prev_day_close": 116.574996948242}, {"option": "META280616P00630000", "bid": 132.4, "bid_size": 8.0, "ask": 138.1, "ask_size": 11.0, "iv": 0.4255, "open_interest": 115.0, "volume": 1.0, "delta": -0.4074, "gamma": 0.0013, "vega": 3.04, "theta": -0.0922, "rho": -4.5615, "theo": 135.2885, "change": -16.53, "open": 133.92, "high": 133.92, "low": 133.92, "tick": "down", "last_trade_price": 133.92, "last_trade_time": "2026-08-03T13:41:34", "percent_change": -10.987, "prev_day_close": 150.450004577637}, {"option": "META280616C00640000", "bid": 132.0, "bid_size": 40.0, "ask": 141.0, "ask_size": 25.0, "iv": 0.4278, "open_interest": 106.0, "volume": 2.0, "delta": 0.6218, "gamma": 0.0011, "vega": 3.0709, "theta": -0.0769, "rho": 4.3041, "theo": 135.7756, "change": 25.075, "open": 138.65, "high": 138.65, "low": 138.5, "tick": "down", "last_trade_price": 138.5, "last_trade_time": "2026-08-03T15:24:03", "percent_change": 22.1071, "prev_day_close": 113.424999237061}, {"option": "META280616P00640000", "bid": 136.4, "bid_size": 13.0, "ask": 145.8, "ask_size": 20.0, "iv": 0.4249, "open_interest": 77.0, "volume": 0.0, "delta": -0.4196, "gamma": 0.0013, "vega": 3.0546, "theta": -0.0928, "rho": -4.6297, "theo": 141.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.6, "last_trade_time": "2026-07-29T10:51:30", "percent_change": 0.0, "prev_day_close": 156.949996948242}, {"option": "META280616C00650000", "bid": 128.0, "bid_size": 26.0, "ask": 137.0, "ask_size": 28.0, "iv": 0.4262, "open_interest": 224.0, "volume": 4.0, "delta": 0.6116, "gamma": 0.0011, "vega": 3.0944, "theta": -0.0781, "rho": 4.2559, "theo": 132.209, "change": 22.765, "open": 135.0, "high": 135.0, "low": 133.29, "tick": "down", "last_trade_price": 133.29, "last_trade_time": "2026-08-03T15:48:38", "percent_change": 20.5972, "prev_day_close": 110.524997711182}, {"option": "META280616P00650000", "bid": 143.0, "bid_size": 11.0, "ask": 150.55, "ask_size": 14.0, "iv": 0.4234, "open_interest": 115.0, "volume": 0.0, "delta": -0.4317, "gamma": 0.0013, "vega": 3.0686, "theta": -0.0934, "rho": -4.7248, "theo": 147.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.96, "last_trade_time": "2026-07-29T10:00:13", "percent_change": 0.0, "prev_day_close": 164.549995422363}, {"option": "META280616C00660000", "bid": 126.65, "bid_size": 20.0, "ask": 133.05, "ask_size": 17.0, "iv": 0.4286, "open_interest": 119.0, "volume": 0.0, "delta": 0.6015, "gamma": 0.0011, "vega": 3.1156, "theta": -0.0792, "rho": 4.2076, "theo": 128.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-07-30T09:40:03", "percent_change": 0.0, "prev_day_close": 107.774997711182}, {"option": "META280616P00660000", "bid": 149.0, "bid_size": 11.0, "ask": 158.0, "ask_size": 13.0, "iv": 0.425, "open_interest": 107.0, "volume": 0.0, "delta": -0.4439, "gamma": 0.0014, "vega": 3.0773, "theta": -0.0939, "rho": -4.8082, "theo": 153.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.24, "last_trade_time": "2026-07-30T13:09:13", "percent_change": 0.0, "prev_day_close": 171.224998474121}, {"option": "META280616C00670000", "bid": 123.0, "bid_size": 11.0, "ask": 129.7, "ask_size": 11.0, "iv": 0.428, "open_interest": 662.0, "volume": 0.0, "delta": 0.5914, "gamma": 0.0011, "vega": 3.1346, "theta": -0.0802, "rho": 4.1599, "theo": 125.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-07-31T11:25:25", "percent_change": 0.0, "prev_day_close": 103.949996948242}, {"option": "META280616P00670000", "bid": 156.45, "bid_size": 13.0, "ask": 164.0, "ask_size": 12.0, "iv": 0.4262, "open_interest": 47.0, "volume": 0.0, "delta": -0.456, "gamma": 0.0014, "vega": 3.0865, "theta": -0.0944, "rho": -4.8948, "theo": 159.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.0, "last_trade_time": "2026-07-30T09:30:59", "percent_change": 0.0, "prev_day_close": 177.600006103516}, {"option": "META280616C00680000", "bid": 119.0, "bid_size": 13.0, "ask": 125.6, "ask_size": 11.0, "iv": 0.4255, "open_interest": 83.0, "volume": 0.0, "delta": 0.5815, "gamma": 0.0012, "vega": 3.1514, "theta": -0.0812, "rho": 4.1123, "theo": 122.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.02, "last_trade_time": "2026-07-31T10:08:46", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "META280616P00680000", "bid": 163.2, "bid_size": 33.0, "ask": 169.5, "ask_size": 13.0, "iv": 0.4251, "open_interest": 38.0, "volume": 0.0, "delta": -0.468, "gamma": 0.0014, "vega": 3.0892, "theta": -0.0947, "rho": -4.9705, "theo": 166.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.74, "last_trade_time": "2026-07-30T13:06:25", "percent_change": 0.0, "prev_day_close": 184.900001525879}, {"option": "META280616C00690000", "bid": 116.1, "bid_size": 20.0, "ask": 122.75, "ask_size": 47.0, "iv": 0.4264, "open_interest": 89.0, "volume": 2.0, "delta": 0.5716, "gamma": 0.0012, "vega": 3.1661, "theta": -0.0821, "rho": 4.0638, "theo": 118.9162, "change": 10.585, "open": 109.08, "high": 109.08, "low": 109.06, "tick": "down", "last_trade_price": 109.06, "last_trade_time": "2026-08-03T09:37:57", "percent_change": 10.7489, "prev_day_close": 98.4749984741211}, {"option": "META280616P00690000", "bid": 168.0, "bid_size": 7.0, "ask": 177.0, "ask_size": 20.0, "iv": 0.4238, "open_interest": 26.0, "volume": 9.0, "delta": -0.48, "gamma": 0.0014, "vega": 3.0924, "theta": -0.095, "rho": -5.0343, "theo": 172.8022, "change": -17.295, "open": 174.19, "high": 174.19, "low": 174.18, "tick": "down", "last_trade_price": 174.18, "last_trade_time": "2026-08-03T09:54:26", "percent_change": -9.03251, "prev_day_close": 191.474998474121}, {"option": "META280616C00700000", "bid": 114.05, "bid_size": 16.0, "ask": 119.5, "ask_size": 46.0, "iv": 0.4277, "open_interest": 996.0, "volume": 146.0, "delta": 0.5619, "gamma": 0.0012, "vega": 3.1787, "theta": -0.0829, "rho": 4.0137, "theo": 115.8228, "change": 21.225, "open": 106.03, "high": 117.45, "low": 106.02, "tick": "no_change", "last_trade_price": 117.45, "last_trade_time": "2026-08-03T13:33:24", "percent_change": 22.0577, "prev_day_close": 96.2250022888184}, {"option": "META280616P00700000", "bid": 175.1, "bid_size": 7.0, "ask": 182.65, "ask_size": 19.0, "iv": 0.4228, "open_interest": 160.0, "volume": 0.0, "delta": -0.4919, "gamma": 0.0014, "vega": 3.0919, "theta": -0.0953, "rho": -5.1222, "theo": 179.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.0, "last_trade_time": "2026-07-28T14:40:49", "percent_change": 0.0, "prev_day_close": 199.025001525879}, {"option": "META280616C00710000", "bid": 111.4, "bid_size": 10.0, "ask": 116.85, "ask_size": 47.0, "iv": 0.4288, "open_interest": 82.0, "volume": 132.0, "delta": 0.5522, "gamma": 0.0012, "vega": 3.1891, "theta": -0.0836, "rho": 3.9619, "theo": 112.8179, "change": 21.25, "open": 103.68, "high": 115.95, "low": 103.68, "tick": "no_change", "last_trade_price": 114.25, "last_trade_time": "2026-08-03T13:33:24", "percent_change": 22.8495, "prev_day_close": 93.0}, {"option": "META280616P00710000", "bid": 182.3, "bid_size": 20.0, "ask": 190.05, "ask_size": 19.0, "iv": 0.4246, "open_interest": 56.0, "volume": 0.0, "delta": -0.5038, "gamma": 0.0014, "vega": 3.0821, "theta": -0.0954, "rho": -5.1454, "theo": 186.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.5, "last_trade_time": "2026-06-02T10:46:40", "percent_change": 0.0, "prev_day_close": 206.425003051758}, {"option": "META280616C00720000", "bid": 107.35, "bid_size": 11.0, "ask": 113.55, "ask_size": 15.0, "iv": 0.4264, "open_interest": 150.0, "volume": 1.0, "delta": 0.5427, "gamma": 0.0012, "vega": 3.1975, "theta": -0.0843, "rho": 3.9093, "theo": 109.8998, "change": 9.645, "open": 100.82, "high": 100.82, "low": 100.82, "tick": "up", "last_trade_price": 100.82, "last_trade_time": "2026-08-03T09:38:10", "percent_change": 10.5786, "prev_day_close": 91.1749992370606}, {"option": "META280616P00720000", "bid": 189.4, "bid_size": 7.0, "ask": 197.0, "ask_size": 9.0, "iv": 0.4251, "open_interest": 118.0, "volume": 0.0, "delta": -0.5155, "gamma": 0.0014, "vega": 3.0742, "theta": -0.0955, "rho": -5.1951, "theo": 193.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.3, "last_trade_time": "2026-05-06T11:20:03", "percent_change": 0.0, "prev_day_close": 213.424995422363}, {"option": "META280616C00730000", "bid": 105.35, "bid_size": 9.0, "ask": 110.7, "ask_size": 9.0, "iv": 0.4276, "open_interest": 85.0, "volume": 0.0, "delta": 0.5333, "gamma": 0.0012, "vega": 3.204, "theta": -0.0849, "rho": 3.857, "theo": 107.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-07-30T10:13:25", "percent_change": 0.0, "prev_day_close": 88.4749984741211}, {"option": "META280616P00730000", "bid": 195.0, "bid_size": 6.0, "ask": 204.0, "ask_size": 10.0, "iv": 0.4229, "open_interest": 125.0, "volume": 0.0, "delta": -0.5274, "gamma": 0.0014, "vega": 3.0578, "theta": -0.0957, "rho": -5.2372, "theo": 200.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.8, "last_trade_time": "2026-06-17T13:52:01", "percent_change": 0.0, "prev_day_close": 220.924995422363}, {"option": "META280616C00740000", "bid": 101.1, "bid_size": 8.0, "ask": 107.9, "ask_size": 19.0, "iv": 0.4252, "open_interest": 95.0, "volume": 0.0, "delta": 0.524, "gamma": 0.0012, "vega": 3.2089, "theta": -0.0854, "rho": 3.8056, "theo": 104.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.02, "last_trade_time": "2026-07-30T15:29:48", "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "META280616P00740000", "bid": 202.0, "bid_size": 17.0, "ask": 211.0, "ask_size": 23.0, "iv": 0.4227, "open_interest": 6.0, "volume": 0.0, "delta": -0.5391, "gamma": 0.0015, "vega": 3.0501, "theta": -0.0957, "rho": -5.3067, "theo": 207.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.3, "last_trade_time": "2026-07-23T12:37:05", "percent_change": 0.0, "prev_day_close": 228.800003051758}, {"option": "META280616C00750000", "bid": 99.75, "bid_size": 38.0, "ask": 105.4, "ask_size": 40.0, "iv": 0.4276, "open_interest": 79.0, "volume": 7.0, "delta": 0.5148, "gamma": 0.0012, "vega": 3.2123, "theta": -0.0859, "rho": 3.7552, "theo": 101.6405, "change": 20.925, "open": 87.87, "high": 104.5, "low": 87.87, "tick": "up", "last_trade_price": 104.5, "last_trade_time": "2026-08-03T12:25:52", "percent_change": 25.0374, "prev_day_close": 83.5750007629394}, {"option": "META280616P00750000", "bid": 209.15, "bid_size": 24.0, "ask": 218.0, "ask_size": 24.0, "iv": 0.4224, "open_interest": 32.0, "volume": 0.0, "delta": -0.5506, "gamma": 0.0015, "vega": 3.0355, "theta": -0.0957, "rho": -5.3295, "theo": 214.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 225.29, "last_trade_time": "2026-06-23T15:57:31", "percent_change": 0.0, "prev_day_close": 236.949996948242}, {"option": "META280616C00760000", "bid": 97.05, "bid_size": 57.0, "ask": 102.7, "ask_size": 61.0, "iv": 0.4273, "open_interest": 35.0, "volume": 22.0, "delta": 0.5058, "gamma": 0.0012, "vega": 3.214, "theta": -0.0863, "rho": 3.705, "theo": 99.0429, "change": 19.225, "open": 101.4, "high": 101.4, "low": 101.4, "tick": "up", "last_trade_price": 101.4, "last_trade_time": "2026-08-03T15:11:49", "percent_change": 23.3952, "prev_day_close": 82.1749992370606}, {"option": "META280616P00760000", "bid": 217.0, "bid_size": 12.0, "ask": 225.0, "ask_size": 12.0, "iv": 0.423, "open_interest": 4.0, "volume": 0.0, "delta": -0.5621, "gamma": 0.0015, "vega": 3.0208, "theta": -0.0955, "rho": -5.3555, "theo": 221.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.7, "last_trade_time": "2026-05-15T12:21:29", "percent_change": 0.0, "prev_day_close": 244.300003051758}, {"option": "META280616C00770000", "bid": 93.0, "bid_size": 9.0, "ask": 100.2, "ask_size": 19.0, "iv": 0.425, "open_interest": 114.0, "volume": 0.0, "delta": 0.4968, "gamma": 0.0012, "vega": 3.2141, "theta": -0.0866, "rho": 3.6542, "theo": 96.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.88, "last_trade_time": "2026-07-30T14:23:25", "percent_change": 0.0, "prev_day_close": 79.5750007629394}, {"option": "META280616P00770000", "bid": 225.5, "bid_size": 8.0, "ask": 232.95, "ask_size": 9.0, "iv": 0.426, "open_interest": 2.0, "volume": 0.0, "delta": -0.5736, "gamma": 0.0015, "vega": 2.9926, "theta": -0.0955, "rho": -5.3916, "theo": 228.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.0, "last_trade_time": "2026-07-16T12:15:34", "percent_change": 0.0, "prev_day_close": 252.400001525879}, {"option": "META280616C00780000", "bid": 90.0, "bid_size": 6.0, "ask": 98.1, "ask_size": 8.0, "iv": 0.4248, "open_interest": 88.0, "volume": 0.0, "delta": 0.488, "gamma": 0.0012, "vega": 3.2124, "theta": -0.0869, "rho": 3.6024, "theo": 94.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-07-31T10:49:41", "percent_change": 0.0, "prev_day_close": 77.0499992370606}, {"option": "META280616P00780000", "bid": 231.4, "bid_size": 10.0, "ask": 240.0, "ask_size": 14.0, "iv": 0.4229, "open_interest": 47.0, "volume": 0.0, "delta": -0.5849, "gamma": 0.0015, "vega": 2.9779, "theta": -0.0953, "rho": -5.4107, "theo": 236.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 236.1, "last_trade_time": "2026-07-23T12:37:04", "percent_change": 0.0, "prev_day_close": 260.100006103516}, {"option": "META280616C00790000", "bid": 89.35, "bid_size": 19.0, "ask": 95.1, "ask_size": 14.0, "iv": 0.4266, "open_interest": 156.0, "volume": 0.0, "delta": 0.4794, "gamma": 0.0012, "vega": 3.209, "theta": -0.0872, "rho": 3.5498, "theo": 91.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.85, "last_trade_time": "2026-07-30T11:19:29", "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "META280616P00790000", "bid": 239.15, "bid_size": 17.0, "ask": 247.0, "ask_size": 16.0, "iv": 0.4224, "open_interest": 21.0, "volume": 0.0, "delta": -0.5961, "gamma": 0.0015, "vega": 2.944, "theta": -0.095, "rho": -5.4293, "theo": 243.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.5, "last_trade_time": "2026-05-11T15:40:06", "percent_change": 0.0, "prev_day_close": 267.899993896484}, {"option": "META280616C00800000", "bid": 87.55, "bid_size": 37.0, "ask": 93.05, "ask_size": 54.0, "iv": 0.428, "open_interest": 401.0, "volume": 36.0, "delta": 0.4708, "gamma": 0.0012, "vega": 3.2041, "theta": -0.0874, "rho": 3.4971, "theo": 89.3776, "change": 18.275, "open": 82.0, "high": 93.45, "low": 82.0, "tick": "up", "last_trade_price": 91.15, "last_trade_time": "2026-08-03T15:46:53", "percent_change": 25.0772, "prev_day_close": 72.875}, {"option": "META280616P00800000", "bid": 247.0, "bid_size": 25.0, "ask": 255.0, "ask_size": 18.0, "iv": 0.4235, "open_interest": 117.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.0015, "vega": 2.913, "theta": -0.0946, "rho": -5.388, "theo": 251.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.03, "last_trade_time": "2026-07-23T11:38:50", "percent_change": 0.0, "prev_day_close": 275.75}, {"option": "META280616C00810000", "bid": 86.05, "bid_size": 3.0, "ask": 90.7, "ask_size": 86.0, "iv": 0.4291, "open_interest": 33.0, "volume": 1.0, "delta": 0.4624, "gamma": 0.0012, "vega": 3.1979, "theta": -0.0875, "rho": 3.4452, "theo": 87.1344, "change": 16.9, "open": 88.0, "high": 88.0, "low": 88.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-08-03T11:15:28", "percent_change": 23.7693, "prev_day_close": 71.0999984741211}, {"option": "META280616P00810000", "bid": 254.2, "bid_size": 6.0, "ask": 263.0, "ask_size": 6.0, "iv": 0.4232, "open_interest": 9.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.0015, "vega": 2.8673, "theta": -0.0943, "rho": -5.3972, "theo": 259.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.55, "last_trade_time": "2026-07-20T15:06:46", "percent_change": 0.0, "prev_day_close": 284.0}, {"option": "META280616C00820000", "bid": 82.0, "bid_size": 16.0, "ask": 89.15, "ask_size": 23.0, "iv": 0.4273, "open_interest": 104.0, "volume": 0.0, "delta": 0.4542, "gamma": 0.0012, "vega": 3.1907, "theta": -0.0876, "rho": 3.3945, "theo": 84.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.3, "last_trade_time": "2026-07-14T09:32:22", "percent_change": 0.0, "prev_day_close": 69.3250007629394}, {"option": "META280616P00820000", "bid": 262.0, "bid_size": 5.0, "ask": 270.0, "ask_size": 8.0, "iv": 0.4219, "open_interest": 3.0, "volume": 0.0, "delta": -0.6294, "gamma": 0.0015, "vega": 2.8427, "theta": -0.094, "rho": -5.4352, "theo": 266.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.18, "last_trade_time": "2026-04-01T12:37:01", "percent_change": 0.0, "prev_day_close": 292.800003051758}, {"option": "META280616C00830000", "bid": 79.0, "bid_size": 11.0, "ask": 88.0, "ask_size": 14.0, "iv": 0.4275, "open_interest": 25.0, "volume": 0.0, "delta": 0.4461, "gamma": 0.0012, "vega": 3.1826, "theta": -0.0876, "rho": 3.3449, "theo": 82.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.09, "last_trade_time": "2026-07-30T11:58:50", "percent_change": 0.0, "prev_day_close": 67.4749984741211}, {"option": "META280616P00830000", "bid": 270.1, "bid_size": 8.0, "ask": 278.0, "ask_size": 7.0, "iv": 0.4226, "open_interest": 11.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0016, "vega": 2.8187, "theta": -0.0936, "rho": -5.4116, "theo": 274.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.42, "last_trade_time": "2026-04-17T15:33:32", "percent_change": 0.0, "prev_day_close": 300.5}, {"option": "META280616C00840000", "bid": 78.0, "bid_size": 9.0, "ask": 84.9, "ask_size": 15.0, "iv": 0.4277, "open_interest": 774.0, "volume": 1.0, "delta": 0.4381, "gamma": 0.0012, "vega": 3.1735, "theta": -0.0876, "rho": 3.2961, "theo": 80.7849, "change": 14.86, "open": 80.36, "high": 80.36, "low": 80.36, "tick": "up", "last_trade_price": 80.36, "last_trade_time": "2026-08-03T10:02:27", "percent_change": 22.687, "prev_day_close": 65.5000019073486}, {"option": "META280616P00840000", "bid": 278.0, "bid_size": 6.0, "ask": 286.0, "ask_size": 9.0, "iv": 0.4228, "open_interest": 7.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.0016, "vega": 2.7843, "theta": -0.0931, "rho": -5.4093, "theo": 282.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.25, "last_trade_time": "2026-04-16T09:57:11", "percent_change": 0.0, "prev_day_close": 308.5}, {"option": "META280616C00850000", "bid": 76.0, "bid_size": 61.0, "ask": 82.65, "ask_size": 41.0, "iv": 0.4275, "open_interest": 46.0, "volume": 31.0, "delta": 0.4302, "gamma": 0.0012, "vega": 3.1632, "theta": -0.0876, "rho": 3.2475, "theo": 78.7878, "change": 15.975, "open": 79.47, "high": 79.55, "low": 79.47, "tick": "up", "last_trade_price": 79.55, "last_trade_time": "2026-08-03T13:22:59", "percent_change": 25.1278, "prev_day_close": 63.5750007629394}, {"option": "META280616P00850000", "bid": 286.0, "bid_size": 10.0, "ask": 294.0, "ask_size": 9.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": -0.6618, "gamma": 0.0016, "vega": 2.7326, "theta": -0.0926, "rho": -5.3672, "theo": 290.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 264.0, "last_trade_time": "2026-05-14T11:35:53", "percent_change": 0.0, "prev_day_close": 317.975006103516}, {"option": "META280616C00860000", "bid": 74.0, "bid_size": 14.0, "ask": 80.95, "ask_size": 17.0, "iv": 0.4279, "open_interest": 107.0, "volume": 0.0, "delta": 0.4225, "gamma": 0.0011, "vega": 3.1517, "theta": -0.0875, "rho": 3.1985, "theo": 76.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.21, "last_trade_time": "2026-07-08T11:57:24", "percent_change": 0.0, "prev_day_close": 62.2500019073486}, {"option": "META280616P00860000", "bid": 294.1, "bid_size": 6.0, "ask": 303.0, "ask_size": 7.0, "iv": 0.4245, "open_interest": 4.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0016, "vega": 2.6923, "theta": -0.092, "rho": -5.3876, "theo": 298.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.1, "last_trade_time": "2026-07-20T15:07:07", "percent_change": 0.0, "prev_day_close": 326.649993896484}, {"option": "META280616C00870000", "bid": 72.0, "bid_size": 7.0, "ask": 78.6, "ask_size": 9.0, "iv": 0.4272, "open_interest": 339.0, "volume": 0.0, "delta": 0.4149, "gamma": 0.0011, "vega": 3.139, "theta": -0.0874, "rho": 3.1492, "theo": 74.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.82, "last_trade_time": "2026-07-30T11:21:33", "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "META280616P00870000", "bid": 302.25, "bid_size": 6.0, "ask": 311.0, "ask_size": 5.0, "iv": 0.4243, "open_interest": 3.0, "volume": 0.0, "delta": -0.6828, "gamma": 0.0016, "vega": 2.6558, "theta": -0.0912, "rho": -5.3488, "theo": 307.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.5, "last_trade_time": "2026-06-15T09:53:06", "percent_change": 0.0, "prev_day_close": 334.5}, {"option": "META280616C00880000", "bid": 70.0, "bid_size": 6.0, "ask": 76.8, "ask_size": 8.0, "iv": 0.4272, "open_interest": 55.0, "volume": 0.0, "delta": 0.4074, "gamma": 0.0011, "vega": 3.1251, "theta": -0.0873, "rho": 3.0997, "theo": 73.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 128.3, "last_trade_time": "2026-07-16T10:32:06", "percent_change": 0.0, "prev_day_close": 59.3250007629394}, {"option": "META280616P00880000", "bid": 311.0, "bid_size": 9.0, "ask": 319.0, "ask_size": 6.0, "iv": 0.425, "open_interest": 1.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.0016, "vega": 2.6123, "theta": -0.0904, "rho": -5.3283, "theo": 315.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 300.47, "last_trade_time": "2026-04-30T10:06:18", "percent_change": 0.0, "prev_day_close": 343.5}, {"option": "META280616C00890000", "bid": 68.55, "bid_size": 11.0, "ask": 75.0, "ask_size": 12.0, "iv": 0.4303, "open_interest": 51.0, "volume": 0.0, "delta": 0.4001, "gamma": 0.0011, "vega": 3.1102, "theta": -0.0871, "rho": 3.0506, "theo": 71.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.93, "last_trade_time": "2026-07-29T11:12:18", "percent_change": 0.0, "prev_day_close": 57.7750015258789}, {"option": "META280616P00890000", "bid": 319.0, "bid_size": 5.0, "ask": 328.0, "ask_size": 4.0, "iv": 0.4258, "open_interest": 12.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.0016, "vega": 2.5562, "theta": -0.0895, "rho": -5.0881, "theo": 323.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 304.08, "last_trade_time": "2026-07-22T13:10:51", "percent_change": 0.0, "prev_day_close": 352.0}, {"option": "META280616C00900000", "bid": 66.0, "bid_size": 39.0, "ask": 73.7, "ask_size": 21.0, "iv": 0.4274, "open_interest": 190.0, "volume": 1.0, "delta": 0.3929, "gamma": 0.0011, "vega": 3.0946, "theta": -0.0869, "rho": 3.0024, "theo": 69.6315, "change": 9.49, "open": 65.64, "high": 65.64, "low": 65.64, "tick": "up", "last_trade_price": 65.64, "last_trade_time": "2026-08-03T09:42:36", "percent_change": 16.9012, "prev_day_close": 56.1500015258789}, {"option": "META280616P00900000", "bid": 327.0, "bid_size": 4.0, "ask": 337.0, "ask_size": 4.0, "iv": 0.4263, "open_interest": 6.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.0016, "vega": 2.4746, "theta": -0.0888, "rho": -5.0786, "theo": 332.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 352.5, "last_trade_time": "2026-06-30T09:32:10", "percent_change": 0.0, "prev_day_close": 360.5}, {"option": "META280616C00910000", "bid": 66.2, "bid_size": 10.0, "ask": 72.0, "ask_size": 17.0, "iv": 0.4306, "open_interest": 59.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.0011, "vega": 3.0785, "theta": -0.0866, "rho": 2.9555, "theo": 67.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.35, "last_trade_time": "2026-07-30T14:01:48", "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "META280616P00910000", "bid": 335.0, "bid_size": 5.0, "ask": 345.0, "ask_size": 4.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.7238, "gamma": 0.0016, "vega": 2.4284, "theta": -0.0884, "rho": -5.071, "theo": 340.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 369.5}, {"option": "META280616C00920000", "bid": 64.9, "bid_size": 14.0, "ask": 69.95, "ask_size": 35.0, "iv": 0.4307, "open_interest": 33.0, "volume": 1.0, "delta": 0.3789, "gamma": 0.0011, "vega": 3.062, "theta": -0.0864, "rho": 2.9098, "theo": 66.3275, "change": 15.05, "open": 68.35, "high": 68.35, "low": 68.35, "tick": "down", "last_trade_price": 68.35, "last_trade_time": "2026-08-03T15:37:50", "percent_change": 28.2364, "prev_day_close": 53.3000011444092}, {"option": "META280616P00920000", "bid": 344.0, "bid_size": 5.0, "ask": 354.0, "ask_size": 6.0, "iv": 0.4266, "open_interest": 2.0, "volume": 0.0, "delta": -0.7339, "gamma": 0.0016, "vega": 2.3952, "theta": -0.088, "rho": -5.0286, "theo": 349.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 312.0, "last_trade_time": "2026-07-14T13:59:08", "percent_change": 0.0, "prev_day_close": 378.5}, {"option": "META280616C00930000", "bid": 61.0, "bid_size": 18.0, "ask": 68.75, "ask_size": 42.0, "iv": 0.4278, "open_interest": 27.0, "volume": 0.0, "delta": 0.3721, "gamma": 0.0011, "vega": 3.045, "theta": -0.0861, "rho": 2.8651, "theo": 64.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.33, "last_trade_time": "2026-07-24T09:37:38", "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "META280616P00930000", "bid": 352.0, "bid_size": 4.0, "ask": 362.0, "ask_size": 4.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.0016, "vega": 2.3497, "theta": -0.0873, "rho": -5.0729, "theo": 357.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.5}, {"option": "META280616C00940000", "bid": 61.35, "bid_size": 4.0, "ask": 67.2, "ask_size": 9.0, "iv": 0.4311, "open_interest": 219.0, "volume": 0.0, "delta": 0.3654, "gamma": 0.0011, "vega": 3.0275, "theta": -0.0858, "rho": 2.8209, "theo": 63.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.43, "last_trade_time": "2026-07-13T11:24:53", "percent_change": 0.0, "prev_day_close": 50.6999988555908}, {"option": "META280616P00940000", "bid": 361.0, "bid_size": 5.0, "ask": 371.0, "ask_size": 4.0, "iv": 0.426, "open_interest": 52.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.0016, "vega": 2.301, "theta": -0.0864, "rho": -4.8254, "theo": 366.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 367.3, "last_trade_time": "2026-07-02T11:06:57", "percent_change": 0.0, "prev_day_close": 396.5}, {"option": "META280616C00950000", "bid": 58.0, "bid_size": 49.0, "ask": 65.9, "ask_size": 31.0, "iv": 0.4286, "open_interest": 134.0, "volume": 0.0, "delta": 0.3588, "gamma": 0.0011, "vega": 3.0093, "theta": -0.0854, "rho": 2.777, "theo": 61.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.87, "last_trade_time": "2026-07-31T10:33:45", "percent_change": 0.0, "prev_day_close": 49.625}, {"option": "META280616P00950000", "bid": 370.0, "bid_size": 5.0, "ask": 379.0, "ask_size": 2.0, "iv": 0.4274, "open_interest": 13.0, "volume": 0.0, "delta": -0.7631, "gamma": 0.0016, "vega": 2.2173, "theta": -0.0851, "rho": -4.8291, "theo": 375.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 397.5, "last_trade_time": "2026-06-30T09:32:10", "percent_change": 0.0, "prev_day_close": 405.5}, {"option": "META280616C00960000", "bid": 58.2, "bid_size": 6.0, "ask": 63.55, "ask_size": 8.0, "iv": 0.4302, "open_interest": 47.0, "volume": 0.0, "delta": 0.3524, "gamma": 0.0011, "vega": 2.9903, "theta": -0.085, "rho": 2.733, "theo": 60.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.45, "last_trade_time": "2026-07-21T09:30:00", "percent_change": 0.0, "prev_day_close": 48.8000011444092}, {"option": "META280616P00960000", "bid": 378.0, "bid_size": 5.0, "ask": 388.0, "ask_size": 5.0, "iv": 0.4264, "open_interest": 32.0, "volume": 0.0, "delta": -0.7725, "gamma": 0.0016, "vega": 2.1759, "theta": -0.0842, "rho": -4.7404, "theo": 383.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 357.36, "last_trade_time": "2026-05-14T15:36:24", "percent_change": 0.0, "prev_day_close": 415.0}, {"option": "META280616C00970000", "bid": 55.0, "bid_size": 15.0, "ask": 62.6, "ask_size": 32.0, "iv": 0.4282, "open_interest": 129.0, "volume": 0.0, "delta": 0.3461, "gamma": 0.0011, "vega": 2.9705, "theta": -0.0846, "rho": 2.689, "theo": 58.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.49, "last_trade_time": "2026-07-13T11:24:53", "percent_change": 0.0, "prev_day_close": 47.5749988555908}, {"option": "META280616P00970000", "bid": 388.0, "bid_size": 9.0, "ask": 397.0, "ask_size": 4.0, "iv": 0.4274, "open_interest": 1.0, "volume": 0.0, "delta": -0.782, "gamma": 0.0016, "vega": 2.1181, "theta": -0.0838, "rho": -4.6986, "theo": 392.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 428.5, "last_trade_time": "2026-07-31T09:54:22", "percent_change": 0.0, "prev_day_close": 424.5}, {"option": "META280616C00980000", "bid": 54.0, "bid_size": 26.0, "ask": 60.7, "ask_size": 30.0, "iv": 0.4282, "open_interest": 72.0, "volume": 0.0, "delta": 0.3398, "gamma": 0.0011, "vega": 2.95, "theta": -0.0842, "rho": 2.6453, "theo": 57.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.25, "last_trade_time": "2026-07-09T11:24:14", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "META280616P00980000", "bid": 397.0, "bid_size": 5.0, "ask": 406.0, "ask_size": 4.0, "iv": 0.4282, "open_interest": 33.0, "volume": 1.0, "delta": -0.7914, "gamma": 0.0016, "vega": 2.0667, "theta": -0.0833, "rho": -4.5697, "theo": 401.5749, "change": -20.305, "open": 414.32, "high": 414.32, "low": 414.32, "tick": "down", "last_trade_price": 414.32, "last_trade_time": "2026-08-03T09:37:33", "percent_change": -4.67184, "prev_day_close": 434.625}, {"option": "META280616C00990000", "bid": 53.0, "bid_size": 53.0, "ask": 58.95, "ask_size": 23.0, "iv": 0.4283, "open_interest": 58.0, "volume": 0.0, "delta": 0.3338, "gamma": 0.001, "vega": 2.929, "theta": -0.0838, "rho": 2.602, "theo": 56.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2026-07-31T10:02:52", "percent_change": 0.0, "prev_day_close": 45.2749996185303}, {"option": "META280616P00990000", "bid": 405.0, "bid_size": 5.0, "ask": 415.0, "ask_size": 5.0, "iv": 0.4287, "open_interest": 2.0, "volume": 1.0, "delta": -0.8006, "gamma": 0.0016, "vega": 1.9945, "theta": -0.0823, "rho": -4.2678, "theo": 410.5259, "change": -19.725, "open": 424.0, "high": 424.0, "low": 424.0, "tick": "down", "last_trade_price": 424.0, "last_trade_time": "2026-08-03T09:37:53", "percent_change": -4.44532, "prev_day_close": 443.725006103516}, {"option": "META280616C01000000", "bid": 52.25, "bid_size": 103.0, "ask": 56.75, "ask_size": 24.0, "iv": 0.4279, "open_interest": 144.0, "volume": 22.0, "delta": 0.3278, "gamma": 0.001, "vega": 2.9077, "theta": -0.0834, "rho": 2.5597, "theo": 54.8489, "change": 11.93, "open": 46.5, "high": 56.03, "low": 46.5, "tick": "up", "last_trade_price": 56.03, "last_trade_time": "2026-08-03T15:46:53", "percent_change": 27.0522, "prev_day_close": 44.0999984741211}, {"option": "META280616P01000000", "bid": 414.0, "bid_size": 5.0, "ask": 424.0, "ask_size": 5.0, "iv": 0.4288, "open_interest": 5.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0016, "vega": 1.8863, "theta": -0.0806, "rho": -4.1339, "theo": 419.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 419.46, "last_trade_time": "2026-07-23T11:38:50", "percent_change": 0.0, "prev_day_close": 452.5}, {"option": "META280616C01010000", "bid": 50.0, "bid_size": 52.0, "ask": 57.45, "ask_size": 48.0, "iv": 0.4298, "open_interest": 111.0, "volume": 3.0, "delta": 0.322, "gamma": 0.001, "vega": 2.8862, "theta": -0.0829, "rho": 2.5185, "theo": 53.5906, "change": 9.325, "open": 48.5, "high": 52.45, "low": 48.5, "tick": "no_change", "last_trade_price": 52.45, "last_trade_time": "2026-08-03T09:49:30", "percent_change": 21.6232, "prev_day_close": 43.125}, {"option": "META280616P01010000", "bid": 424.0, "bid_size": 6.0, "ask": 433.0, "ask_size": 5.0, "iv": 0.4285, "open_interest": 3.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.0016, "vega": 1.8041, "theta": -0.0788, "rho": -3.9557, "theo": 428.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 425.0, "last_trade_time": "2026-07-06T13:15:20", "percent_change": 0.0, "prev_day_close": 461.5}, {"option": "META280616C01020000", "bid": 49.0, "bid_size": 30.0, "ask": 56.0, "ask_size": 18.0, "iv": 0.4301, "open_interest": 98.0, "volume": 0.0, "delta": 0.3163, "gamma": 0.001, "vega": 2.8647, "theta": -0.0824, "rho": 2.4784, "theo": 52.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.35, "last_trade_time": "2026-07-29T10:08:50", "percent_change": 0.0, "prev_day_close": 40.9750003814697}, {"option": "META280616P01020000", "bid": 433.0, "bid_size": 6.0, "ask": 442.0, "ask_size": 5.0, "iv": 0.4279, "open_interest": 16.0, "volume": 1.0, "delta": -0.8285, "gamma": 0.0016, "vega": 1.7381, "theta": -0.0782, "rho": -3.9421, "theo": 437.7964, "change": -34.75, "open": 436.25, "high": 436.25, "low": 436.25, "tick": "up", "last_trade_price": 436.25, "last_trade_time": "2026-08-03T14:33:24", "percent_change": -7.37792, "prev_day_close": 471.0}, {"option": "META280616C01030000", "bid": 48.0, "bid_size": 13.0, "ask": 54.8, "ask_size": 14.0, "iv": 0.4307, "open_interest": 208.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.001, "vega": 2.8432, "theta": -0.0819, "rho": 2.4394, "theo": 51.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.5, "last_trade_time": "2026-07-23T13:17:45", "percent_change": 0.0, "prev_day_close": 41.6749992370606}, {"option": "META280616P01030000", "bid": 441.0, "bid_size": 5.0, "ask": 451.0, "ask_size": 5.0, "iv": 0.4271, "open_interest": 1.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.0016, "vega": 1.6842, "theta": -0.0777, "rho": -3.9224, "theo": 446.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 423.83, "last_trade_time": "2026-07-17T11:18:12", "percent_change": 0.0, "prev_day_close": 480.5}, {"option": "META280616C01040000", "bid": 48.95, "bid_size": 21.0, "ask": 53.05, "ask_size": 42.0, "iv": 0.4337, "open_interest": 117.0, "volume": 1.0, "delta": 0.3051, "gamma": 0.001, "vega": 2.8215, "theta": -0.0814, "rho": 2.4011, "theo": 50.0207, "change": 10.65, "open": 51.0, "high": 51.0, "low": 51.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-08-03T10:07:28", "percent_change": 26.3941, "prev_day_close": 40.3500003814697}, {"option": "META280616P01040000", "bid": 451.0, "bid_size": 5.0, "ask": 461.0, "ask_size": 7.0, "iv": 0.4291, "open_interest": 3.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.0016, "vega": 1.6499, "theta": -0.0771, "rho": -3.8009, "theo": 456.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 432.42, "last_trade_time": "2026-07-17T11:18:12", "percent_change": 0.0, "prev_day_close": 490.0}, {"option": "META280616C01050000", "bid": 45.0, "bid_size": 52.0, "ask": 51.3, "ask_size": 32.0, "iv": 0.4278, "open_interest": 81.0, "volume": 2.0, "delta": 0.2997, "gamma": 0.001, "vega": 2.7997, "theta": -0.0809, "rho": 2.3634, "theo": 48.8952, "change": 5.26, "open": 43.3, "high": 43.71, "low": 43.3, "tick": "up", "last_trade_price": 43.71, "last_trade_time": "2026-08-03T09:37:22", "percent_change": 13.6801, "prev_day_close": 38.4500007629394}, {"option": "META280616P01050000", "bid": 460.0, "bid_size": 5.0, "ask": 470.0, "ask_size": 5.0, "iv": 0.4309, "open_interest": 7.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0016, "vega": 1.5919, "theta": -0.0757, "rho": -3.6635, "theo": 465.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 445.0, "last_trade_time": "2026-07-01T10:16:08", "percent_change": 0.0, "prev_day_close": 499.5}, {"option": "META280616C01060000", "bid": 45.95, "bid_size": 11.0, "ask": 51.25, "ask_size": 12.0, "iv": 0.4337, "open_interest": 68.0, "volume": 0.0, "delta": 0.2944, "gamma": 0.001, "vega": 2.7776, "theta": -0.0804, "rho": 2.3259, "theo": 47.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.83, "last_trade_time": "2026-07-16T14:05:28", "percent_change": 0.0, "prev_day_close": 39.0250015258789}, {"option": "META280616P01060000", "bid": 470.0, "bid_size": 5.0, "ask": 479.0, "ask_size": 5.0, "iv": 0.4292, "open_interest": 1.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0016, "vega": 1.516, "theta": -0.074, "rho": -3.6149, "theo": 474.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 421.48, "last_trade_time": "2026-07-10T15:16:48", "percent_change": 0.0, "prev_day_close": 509.5}, {"option": "META280616C01070000", "bid": 43.0, "bid_size": 9.0, "ask": 52.0, "ask_size": 11.0, "iv": 0.4339, "open_interest": 84.0, "volume": 0.0, "delta": 0.2893, "gamma": 0.001, "vega": 2.755, "theta": -0.0798, "rho": 2.2886, "theo": 46.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.05, "last_trade_time": "2026-06-12T12:31:05", "percent_change": 0.0, "prev_day_close": 38.0249996185303}, {"option": "META280616P01070000", "bid": 479.0, "bid_size": 5.0, "ask": 489.0, "ask_size": 4.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0017, "vega": 1.46, "theta": -0.0717, "rho": -3.4005, "theo": 484.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 501.97, "last_trade_time": "2026-06-17T15:40:22", "percent_change": 0.0, "prev_day_close": 519.0}, {"option": "META280616C01080000", "bid": 42.0, "bid_size": 7.0, "ask": 47.6, "ask_size": 5.0, "iv": 0.4281, "open_interest": 30.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.001, "vega": 2.732, "theta": -0.0793, "rho": 2.2515, "theo": 45.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.53, "last_trade_time": "2026-07-16T15:26:53", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "META280616P01080000", "bid": 489.0, "bid_size": 3.0, "ask": 498.0, "ask_size": 4.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0017, "vega": 1.38, "theta": -0.0696, "rho": -3.1042, "theo": 493.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 476.95, "last_trade_time": "2026-04-30T10:06:18", "percent_change": 0.0, "prev_day_close": 528.5}, {"option": "META280616C01090000", "bid": 41.0, "bid_size": 19.0, "ask": 48.45, "ask_size": 18.0, "iv": 0.4318, "open_interest": 46.0, "volume": 0.0, "delta": 0.2792, "gamma": 0.001, "vega": 2.7087, "theta": -0.0788, "rho": 2.2147, "theo": 44.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-07-01T14:46:09", "percent_change": 0.0, "prev_day_close": 35.7749996185303}, {"option": "META280616P01090000", "bid": 498.0, "bid_size": 4.0, "ask": 507.0, "ask_size": 5.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0017, "vega": 1.2828, "theta": -0.0697, "rho": -3.001, "theo": 502.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 487.94, "last_trade_time": "2026-04-30T09:58:30", "percent_change": 0.0, "prev_day_close": 538.5}, {"option": "META280616C01100000", "bid": 40.0, "bid_size": 23.0, "ask": 46.55, "ask_size": 20.0, "iv": 0.4304, "open_interest": 57.0, "volume": 1.0, "delta": 0.2743, "gamma": 0.001, "vega": 2.6851, "theta": -0.0782, "rho": 2.1784, "theo": 43.7138, "change": 5.36, "open": 41.16, "high": 41.16, "low": 41.16, "tick": "down", "last_trade_price": 41.16, "last_trade_time": "2026-08-03T11:34:29", "percent_change": 14.9721, "prev_day_close": 35.7999992370606}, {"option": "META280616P01100000", "bid": 507.0, "bid_size": 4.0, "ask": 517.0, "ask_size": 4.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0017, "vega": 1.2016, "theta": -0.0691, "rho": -2.8433, "theo": 512.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 545.27, "last_trade_time": "2026-06-30T11:14:41", "percent_change": 0.0, "prev_day_close": 548.5}, {"option": "META280616C01110000", "bid": 39.0, "bid_size": 47.0, "ask": 46.7, "ask_size": 28.0, "iv": 0.4326, "open_interest": 128.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.001, "vega": 2.6614, "theta": -0.0776, "rho": 2.1428, "theo": 42.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.9, "last_trade_time": "2026-07-30T11:11:38", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "META280616P01110000", "bid": 517.0, "bid_size": 5.0, "ask": 526.0, "ask_size": 6.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0017, "vega": 1.1324, "theta": -0.0678, "rho": -2.586, "theo": 521.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 492.5, "last_trade_time": "2026-07-09T15:49:11", "percent_change": 0.0, "prev_day_close": 558.5}, {"option": "META280616C01120000", "bid": 38.0, "bid_size": 12.0, "ask": 46.5, "ask_size": 9.0, "iv": 0.4342, "open_interest": 16.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.0009, "vega": 2.6377, "theta": -0.0771, "rho": 2.108, "theo": 41.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.55, "last_trade_time": "2026-07-14T12:39:56", "percent_change": 0.0, "prev_day_close": 34.3250007629394}, {"option": "META280616P01120000", "bid": 526.0, "bid_size": 5.0, "ask": 536.0, "ask_size": 5.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0017, "vega": 1.042, "theta": -0.0653, "rho": -1.8509, "theo": 531.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 536.75, "last_trade_time": "2026-06-09T15:48:42", "percent_change": 0.0, "prev_day_close": 568.0}, {"option": "META280616C01130000", "bid": 39.05, "bid_size": 6.0, "ask": 43.65, "ask_size": 12.0, "iv": 0.4345, "open_interest": 104.0, "volume": 0.0, "delta": 0.2603, "gamma": 0.0009, "vega": 2.6142, "theta": -0.0765, "rho": 2.0742, "theo": 40.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-06-26T12:15:24", "percent_change": 0.0, "prev_day_close": 32.4499988555908}, {"option": "META280616P01130000", "bid": 536.0, "bid_size": 5.0, "ask": 546.0, "ask_size": 5.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0017, "vega": 0.8756, "theta": -0.0697, "rho": -1.704, "theo": 541.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 527.95, "last_trade_time": "2026-07-07T12:05:50", "percent_change": 0.0, "prev_day_close": 578.0}, {"option": "META280616C01140000", "bid": 36.0, "bid_size": 17.0, "ask": 43.3, "ask_size": 16.0, "iv": 0.4317, "open_interest": 41.0, "volume": 0.0, "delta": 0.2558, "gamma": 0.0009, "vega": 2.5909, "theta": -0.0759, "rho": 2.0413, "theo": 40.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.85, "last_trade_time": "2026-06-23T15:52:35", "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "META280616P01140000", "bid": 546.0, "bid_size": 4.0, "ask": 556.0, "ask_size": 5.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0016, "vega": 0.7298, "theta": -0.0694, "rho": -1.7009, "theo": 550.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 513.0, "last_trade_time": "2026-07-17T12:17:34", "percent_change": 0.0, "prev_day_close": 588.0}, {"option": "META280616C01150000", "bid": 36.0, "bid_size": 7.0, "ask": 42.8, "ask_size": 7.0, "iv": 0.4343, "open_interest": 102.0, "volume": 0.0, "delta": 0.2514, "gamma": 0.0009, "vega": 2.5678, "theta": -0.0753, "rho": 2.0093, "theo": 39.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.63, "last_trade_time": "2026-07-30T14:23:25", "percent_change": 0.0, "prev_day_close": 31.4749994277954}, {"option": "META280616P01150000", "bid": 556.0, "bid_size": 4.0, "ask": 565.0, "ask_size": 6.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0015, "vega": 0.6703, "theta": -0.069, "rho": -1.6961, "theo": 560.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 615.0, "last_trade_time": "2026-07-30T15:26:43", "percent_change": 0.0, "prev_day_close": 598.0}, {"option": "META280616C01160000", "bid": 36.6, "bid_size": 9.0, "ask": 40.35, "ask_size": 10.0, "iv": 0.4343, "open_interest": 140.0, "volume": 0.0, "delta": 0.2471, "gamma": 0.0009, "vega": 2.5449, "theta": -0.0747, "rho": 1.9779, "theo": 38.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-07-23T09:46:31", "percent_change": 0.0, "prev_day_close": 30.6750011444092}, {"option": "META280616P01160000", "bid": 565.0, "bid_size": 5.0, "ask": 575.0, "ask_size": 4.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0015, "vega": 0.6536, "theta": -0.0687, "rho": -1.6873, "theo": 570.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 608.0}, {"option": "META280616C01170000", "bid": 34.0, "bid_size": 17.0, "ask": 42.15, "ask_size": 18.0, "iv": 0.4363, "open_interest": 91.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0009, "vega": 2.522, "theta": -0.0741, "rho": 1.9471, "theo": 37.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.1, "last_trade_time": "2026-07-29T12:40:07", "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "META280616P01170000", "bid": 575.0, "bid_size": 4.0, "ask": 585.0, "ask_size": 4.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0014, "vega": 0.634, "theta": -0.0681, "rho": -1.5807, "theo": 580.1959, "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": 618.0}, {"option": "META280616C01180000", "bid": 33.0, "bid_size": 19.0, "ask": 39.65, "ask_size": 11.0, "iv": 0.4327, "open_interest": 59.0, "volume": 0.0, "delta": 0.2387, "gamma": 0.0009, "vega": 2.4992, "theta": -0.0736, "rho": 1.9167, "theo": 36.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.2, "last_trade_time": "2026-07-29T12:40:07", "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "META280616P01180000", "bid": 585.0, "bid_size": 4.0, "ask": 595.0, "ask_size": 5.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0014, "vega": 0.6048, "theta": -0.0672, "rho": -1.4782, "theo": 589.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 595.03, "last_trade_time": "2026-07-02T13:13:27", "percent_change": 0.0, "prev_day_close": 628.0}, {"option": "META280616C01190000", "bid": 32.0, "bid_size": 36.0, "ask": 37.95, "ask_size": 33.0, "iv": 0.4306, "open_interest": 37.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0009, "vega": 2.4762, "theta": -0.073, "rho": 1.8866, "theo": 36.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.35, "last_trade_time": "2026-07-29T12:40:06", "percent_change": 0.0, "prev_day_close": 29.5249996185303}, {"option": "META280616P01190000", "bid": 595.0, "bid_size": 5.0, "ask": 605.0, "ask_size": 4.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0013, "vega": 0.507, "theta": -0.0725, "rho": 0.0, "theo": 599.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 565.75, "last_trade_time": "2026-07-22T13:10:51", "percent_change": 0.0, "prev_day_close": 638.0}, {"option": "META280616C01200000", "bid": 33.2, "bid_size": 70.0, "ask": 37.5, "ask_size": 36.0, "iv": 0.4316, "open_interest": 2470.0, "volume": 63.0, "delta": 0.2307, "gamma": 0.0009, "vega": 2.4531, "theta": -0.0724, "rho": 1.8567, "theo": 35.259, "change": 6.525, "open": 31.63, "high": 36.25, "low": 31.63, "tick": "down", "last_trade_price": 35.45, "last_trade_time": "2026-08-03T15:59:37", "percent_change": 22.5583, "prev_day_close": 28.9250001907349}, {"option": "META280616P01200000", "bid": 605.0, "bid_size": 3.0, "ask": 615.0, "ask_size": 2.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0011, "vega": 0.2837, "theta": -0.0868, "rho": 0.0, "theo": 609.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 605.69, "last_trade_time": "2026-07-23T11:38:50", "percent_change": 0.0, "prev_day_close": 648.0}, {"option": "META280616C01210000", "bid": 31.0, "bid_size": 35.0, "ask": 38.25, "ask_size": 35.0, "iv": 0.4359, "open_interest": 95.0, "volume": 0.0, "delta": 0.2268, "gamma": 0.0009, "vega": 2.4299, "theta": -0.0718, "rho": 1.827, "theo": 34.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.1, "last_trade_time": "2026-07-29T12:40:07", "percent_change": 0.0, "prev_day_close": 28.4749994277954}, {"option": "META280616P01210000", "bid": 615.0, "bid_size": 5.0, "ask": 625.0, "ask_size": 5.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.001, "vega": 0.069, "theta": -0.0944, "rho": 0.0, "theo": 619.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 631.85, "last_trade_time": "2026-06-17T12:59:07", "percent_change": 0.0, "prev_day_close": 658.0}, {"option": "META280616C01220000", "bid": 32.3, "bid_size": 4.0, "ask": 39.0, "ask_size": 11.0, "iv": 0.4435, "open_interest": 68.0, "volume": 0.0, "delta": 0.223, "gamma": 0.0008, "vega": 2.4065, "theta": -0.0712, "rho": 1.7977, "theo": 33.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.65, "last_trade_time": "2026-07-27T09:41:19", "percent_change": 0.0, "prev_day_close": 26.9749994277954}, {"option": "META280616P01220000", "bid": 625.0, "bid_size": 2.0, "ask": 635.0, "ask_size": 2.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0008, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 629.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 617.95, "last_trade_time": "2026-07-08T09:39:22", "percent_change": 0.0, "prev_day_close": 668.0}, {"option": "META280616C01230000", "bid": 31.15, "bid_size": 5.0, "ask": 36.15, "ask_size": 6.0, "iv": 0.4384, "open_interest": 32.0, "volume": 0.0, "delta": 0.2192, "gamma": 0.0008, "vega": 2.3831, "theta": -0.0706, "rho": 1.7688, "theo": 33.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.85, "last_trade_time": "2026-07-29T11:01:43", "percent_change": 0.0, "prev_day_close": 26.375}, {"option": "META280616P01230000", "bid": 635.0, "bid_size": 5.0, "ask": 645.0, "ask_size": 5.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0007, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 639.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 562.14, "last_trade_time": "2026-04-29T13:11:00", "percent_change": 0.0, "prev_day_close": 678.0}, {"option": "META280616C01240000", "bid": 29.0, "bid_size": 12.0, "ask": 34.75, "ask_size": 13.0, "iv": 0.434, "open_interest": 47.0, "volume": 0.0, "delta": 0.2156, "gamma": 0.0008, "vega": 2.3598, "theta": -0.07, "rho": 1.7405, "theo": 32.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.94, "last_trade_time": "2026-07-21T15:32:37", "percent_change": 0.0, "prev_day_close": 26.2249994277954}, {"option": "META280616P01240000", "bid": 645.0, "bid_size": 2.0, "ask": 655.0, "ask_size": 2.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0006, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 649.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 569.93, "last_trade_time": "2026-04-16T09:57:11", "percent_change": 0.0, "prev_day_close": 688.0}, {"option": "META280616C01250000", "bid": 29.25, "bid_size": 6.0, "ask": 35.35, "ask_size": 6.0, "iv": 0.439, "open_interest": 64.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0008, "vega": 2.3366, "theta": -0.0694, "rho": 1.7128, "theo": 31.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.75, "last_trade_time": "2026-07-13T10:04:38", "percent_change": 0.0, "prev_day_close": 26.1750001907349}, {"option": "META280616P01250000", "bid": 655.0, "bid_size": 5.0, "ask": 665.0, "ask_size": 5.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0005, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 659.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 581.02, "last_trade_time": "2026-04-29T13:23:10", "percent_change": 0.0, "prev_day_close": 698.0}, {"option": "META280616C01260000", "bid": 29.4, "bid_size": 8.0, "ask": 34.8, "ask_size": 13.0, "iv": 0.4413, "open_interest": 13.0, "volume": 0.0, "delta": 0.2085, "gamma": 0.0008, "vega": 2.3136, "theta": -0.0688, "rho": 1.6859, "theo": 31.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.0, "last_trade_time": "2026-07-10T15:14:20", "percent_change": 0.0, "prev_day_close": 25.5250005722046}, {"option": "META280616P01260000", "bid": 665.0, "bid_size": 2.0, "ask": 675.0, "ask_size": 2.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0004, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 669.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 601.02, "last_trade_time": "2026-07-10T15:16:48", "percent_change": 0.0, "prev_day_close": 708.0}, {"option": "META280616C01270000", "bid": 27.0, "bid_size": 17.0, "ask": 34.15, "ask_size": 13.0, "iv": 0.4377, "open_interest": 33.0, "volume": 0.0, "delta": 0.205, "gamma": 0.0008, "vega": 2.291, "theta": -0.0682, "rho": 1.6597, "theo": 30.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.93, "last_trade_time": "2026-07-10T10:17:57", "percent_change": 0.0, "prev_day_close": 24.7749996185303}, {"option": "META280616P01270000", "bid": 675.0, "bid_size": 2.0, "ask": 685.0, "ask_size": 2.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0004, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 679.825, "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": 718.0}, {"option": "META280616C01280000", "bid": 28.15, "bid_size": 12.0, "ask": 33.4, "ask_size": 17.0, "iv": 0.4416, "open_interest": 23.0, "volume": 0.0, "delta": 0.2016, "gamma": 0.0008, "vega": 2.2687, "theta": -0.0676, "rho": 1.6342, "theo": 29.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.41, "last_trade_time": "2026-07-17T09:41:02", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "META280616P01280000", "bid": 685.0, "bid_size": 5.0, "ask": 695.0, "ask_size": 5.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0003, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 689.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 619.52, "last_trade_time": "2026-07-10T15:16:48", "percent_change": 0.0, "prev_day_close": 728.0}, {"option": "META280616C01290000", "bid": 25.0, "bid_size": 17.0, "ask": 32.95, "ask_size": 15.0, "iv": 0.4366, "open_interest": 21.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0008, "vega": 2.2467, "theta": -0.067, "rho": 1.6093, "theo": 29.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-07-30T09:59:47", "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "META280616P01290000", "bid": 695.0, "bid_size": 5.0, "ask": 705.0, "ask_size": 5.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0002, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 699.825, "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": 738.0}, {"option": "META280616C01300000", "bid": 25.0, "bid_size": 11.0, "ask": 32.2, "ask_size": 13.0, "iv": 0.4378, "open_interest": 153.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0008, "vega": 2.2249, "theta": -0.0664, "rho": 1.585, "theo": 28.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.35, "last_trade_time": "2026-07-29T11:30:57", "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "META280616P01300000", "bid": 705.0, "bid_size": 2.0, "ask": 715.0, "ask_size": 2.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0002, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 709.825, "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": 748.0}, {"option": "META280616C01310000", "bid": 24.1, "bid_size": 16.0, "ask": 30.8, "ask_size": 8.0, "iv": 0.4354, "open_interest": 31.0, "volume": 0.0, "delta": 0.1919, "gamma": 0.0008, "vega": 2.2034, "theta": -0.0658, "rho": 1.5611, "theo": 28.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.15, "last_trade_time": "2026-07-28T15:02:41", "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "META280616P01310000", "bid": 715.0, "bid_size": 5.0, "ask": 725.0, "ask_size": 5.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 719.825, "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": 758.0}, {"option": "META280616C01320000", "bid": 24.0, "bid_size": 6.0, "ask": 31.3, "ask_size": 12.0, "iv": 0.4392, "open_interest": 35.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0008, "vega": 2.182, "theta": -0.0652, "rho": 1.5375, "theo": 27.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.05, "last_trade_time": "2026-04-20T13:32:50", "percent_change": 0.0, "prev_day_close": 22.5249996185303}, {"option": "META280616P01320000", "bid": 725.0, "bid_size": 5.0, "ask": 735.0, "ask_size": 5.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0001, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 729.825, "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": 768.0}, {"option": "META280616C01330000", "bid": 23.15, "bid_size": 15.0, "ask": 30.15, "ask_size": 6.0, "iv": 0.4374, "open_interest": 29.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.0008, "vega": 2.1607, "theta": -0.0647, "rho": 1.5143, "theo": 27.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.35, "last_trade_time": "2026-07-17T09:45:56", "percent_change": 0.0, "prev_day_close": 22.5250005722046}, {"option": "META280616P01330000", "bid": 735.0, "bid_size": 5.0, "ask": 745.0, "ask_size": 2.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 739.825, "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": 778.0}, {"option": "META280616C01340000", "bid": 22.2, "bid_size": 16.0, "ask": 29.75, "ask_size": 12.0, "iv": 0.437, "open_interest": 51.0, "volume": 0.0, "delta": 0.1828, "gamma": 0.0008, "vega": 2.1395, "theta": -0.0641, "rho": 1.4913, "theo": 26.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-07-29T14:31:43", "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "META280616P01340000", "bid": 745.0, "bid_size": 2.0, "ask": 755.0, "ask_size": 2.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 749.825, "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": 788.0}, {"option": "META280616C01350000", "bid": 22.05, "bid_size": 9.0, "ask": 29.55, "ask_size": 5.0, "iv": 0.4389, "open_interest": 132.0, "volume": 0.0, "delta": 0.1799, "gamma": 0.0007, "vega": 2.1182, "theta": -0.0635, "rho": 1.4685, "theo": 26.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.35, "last_trade_time": "2026-07-16T13:55:40", "percent_change": 0.0, "prev_day_close": 21.875}, {"option": "META280616P01350000", "bid": 755.0, "bid_size": 5.0, "ask": 765.0, "ask_size": 5.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 759.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 743.68, "last_trade_time": "2026-04-30T10:06:18", "percent_change": 0.0, "prev_day_close": 798.0}, {"option": "META280616C01360000", "bid": 22.0, "bid_size": 14.0, "ask": 28.15, "ask_size": 12.0, "iv": 0.4381, "open_interest": 24.0, "volume": 0.0, "delta": 0.177, "gamma": 0.0007, "vega": 2.097, "theta": -0.0629, "rho": 1.446, "theo": 25.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.8, "last_trade_time": "2026-07-16T13:55:37", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "META280616P01360000", "bid": 765.0, "bid_size": 2.0, "ask": 775.0, "ask_size": 2.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 769.825, "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": 808.0}, {"option": "META280616C01370000", "bid": 21.05, "bid_size": 12.0, "ask": 28.35, "ask_size": 13.0, "iv": 0.439, "open_interest": 65.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.0007, "vega": 2.0758, "theta": -0.0624, "rho": 1.4237, "theo": 25.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.65, "last_trade_time": "2026-06-11T10:09:29", "percent_change": 0.0, "prev_day_close": 20.875}, {"option": "META280616P01370000", "bid": 775.0, "bid_size": 2.0, "ask": 785.0, "ask_size": 2.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 779.825, "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": 818.0}, {"option": "META280616C01380000", "bid": 21.0, "bid_size": 12.0, "ask": 27.6, "ask_size": 11.0, "iv": 0.4396, "open_interest": 12.0, "volume": 0.0, "delta": 0.1714, "gamma": 0.0007, "vega": 2.0547, "theta": -0.0618, "rho": 1.4018, "theo": 24.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-07-30T15:46:40", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "META280616P01380000", "bid": 785.0, "bid_size": 2.0, "ask": 795.0, "ask_size": 2.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 789.825, "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": 828.0}, {"option": "META280616C01390000", "bid": 20.0, "bid_size": 41.0, "ask": 26.45, "ask_size": 21.0, "iv": 0.4369, "open_interest": 55.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0007, "vega": 2.0338, "theta": -0.0612, "rho": 1.3804, "theo": 24.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-07-31T13:38:30", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "META280616P01390000", "bid": 795.0, "bid_size": 2.0, "ask": 805.0, "ask_size": 2.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 799.825, "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": 838.0}, {"option": "META280616C01400000", "bid": 20.0, "bid_size": 35.0, "ask": 25.65, "ask_size": 24.0, "iv": 0.4374, "open_interest": 786.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.0007, "vega": 2.013, "theta": -0.0607, "rho": 1.3594, "theo": 23.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.01, "last_trade_time": "2026-07-31T13:50:15", "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "META280616P01400000", "bid": 805.0, "bid_size": 2.0, "ask": 815.0, "ask_size": 2.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 809.825, "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": 848.0}, {"option": "META280616C01410000", "bid": 20.55, "bid_size": 13.0, "ask": 26.8, "ask_size": 8.0, "iv": 0.4443, "open_interest": 1506.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0007, "vega": 1.9924, "theta": -0.0601, "rho": 1.3389, "theo": 23.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.59, "last_trade_time": "2026-07-21T09:48:28", "percent_change": 0.0, "prev_day_close": 19.2750005722046}, {"option": "META280616P01410000", "bid": 815.0, "bid_size": 2.0, "ask": 825.0, "ask_size": 2.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 819.825, "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": 858.0}, {"option": "META280616C01420000", "bid": 19.0, "bid_size": 16.0, "ask": 24.2, "ask_size": 5.0, "iv": 0.4361, "open_interest": 85.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0007, "vega": 1.9722, "theta": -0.0596, "rho": 1.3189, "theo": 22.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.55, "last_trade_time": "2026-07-15T15:48:42", "percent_change": 0.0, "prev_day_close": 19.1749992370605}, {"option": "META280616P01420000", "bid": 825.0, "bid_size": 2.0, "ask": 835.0, "ask_size": 2.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 829.825, "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": 868.0}, {"option": "META280616C01430000", "bid": 20.75, "bid_size": 5.0, "ask": 25.45, "ask_size": 8.0, "iv": 0.4465, "open_interest": 78.0, "volume": 0.0, "delta": 0.1585, "gamma": 0.0007, "vega": 1.9523, "theta": -0.059, "rho": 1.2995, "theo": 22.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.95, "last_trade_time": "2026-07-15T15:55:11", "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "META280616P01430000", "bid": 835.0, "bid_size": 3.0, "ask": 845.0, "ask_size": 2.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 839.825, "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": 878.0}, {"option": "META280616C01440000", "bid": 18.1, "bid_size": 18.0, "ask": 23.55, "ask_size": 6.0, "iv": 0.437, "open_interest": 13.0, "volume": 0.0, "delta": 0.1561, "gamma": 0.0007, "vega": 1.9327, "theta": -0.0585, "rho": 1.2805, "theo": 22.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.35, "last_trade_time": "2026-07-20T11:05:04", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "META280616P01440000", "bid": 845.0, "bid_size": 5.0, "ask": 855.0, "ask_size": 5.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 849.825, "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": 888.0}, {"option": "META280616C01450000", "bid": 17.65, "bid_size": 12.0, "ask": 25.0, "ask_size": 11.0, "iv": 0.4421, "open_interest": 39.0, "volume": 0.0, "delta": 0.1537, "gamma": 0.0007, "vega": 1.9134, "theta": -0.058, "rho": 1.262, "theo": 21.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.69, "last_trade_time": "2026-07-17T12:17:19", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "META280616P01450000", "bid": 855.0, "bid_size": 2.0, "ask": 865.0, "ask_size": 2.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 859.825, "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": 898.0}, {"option": "META280616C01460000", "bid": 17.25, "bid_size": 12.0, "ask": 22.7, "ask_size": 13.0, "iv": 0.4372, "open_interest": 51.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0006, "vega": 1.8944, "theta": -0.0574, "rho": 1.2439, "theo": 21.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-07-21T15:51:17", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "META280616P01460000", "bid": 865.0, "bid_size": 2.0, "ask": 875.0, "ask_size": 2.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 869.825, "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": 908.0}, {"option": "META280616C01470000", "bid": 17.0, "bid_size": 38.0, "ask": 22.65, "ask_size": 27.0, "iv": 0.4387, "open_interest": 136.0, "volume": 0.0, "delta": 0.1491, "gamma": 0.0006, "vega": 1.8757, "theta": -0.0569, "rho": 1.2262, "theo": 20.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.16, "last_trade_time": "2026-07-31T15:56:23", "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "META280616P01470000", "bid": 875.0, "bid_size": 2.0, "ask": 885.0, "ask_size": 2.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 879.825, "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": 918.0}, {"option": "META280616C01480000", "bid": 16.3, "bid_size": 107.0, "ask": 22.25, "ask_size": 55.0, "iv": 0.438, "open_interest": 316.0, "volume": 8.0, "delta": 0.1468, "gamma": 0.0006, "vega": 1.8572, "theta": -0.0564, "rho": 1.2087, "theo": 20.5482, "change": 4.1, "open": 20.0, "high": 21.51, "low": 20.0, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-08-03T13:19:08", "percent_change": 23.6311, "prev_day_close": 17.3500003814697}, {"option": "META280616P01480000", "bid": 885.0, "bid_size": 2.0, "ask": 895.0, "ask_size": 2.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0944, "rho": 0.0, "theo": 889.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 811.92, "last_trade_time": "2026-07-10T15:16:48", "percent_change": 0.0, "prev_day_close": 928.0}, {"option": "META281215C00005000", "bid": 582.0, "bid_size": 1.0, "ask": 590.0, "ask_size": 1.0, "iv": 0.7607, "open_interest": 2833.0, "volume": 16.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0086, "theta": 0.0, "rho": 0.0427, "theo": 586.3585, "change": 37.09, "open": 585.3, "high": 585.3, "low": 585.09, "tick": "down", "last_trade_price": 585.09, "last_trade_time": "2026-08-03T13:56:57", "percent_change": 6.76825, "prev_day_close": 548.0}, {"option": "META281215P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 1.2612, "open_interest": 45.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0056, "theta": -0.0004, "rho": -0.0038, "theo": 0.0682, "change": 0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 100.0, "prev_day_close": 0.125}, {"option": "META281215C00010000", "bid": 576.0, "bid_size": 2.0, "ask": 586.0, "ask_size": 2.0, "iv": 0.5521, "open_interest": 706.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0084, "theta": 0.0, "rho": 0.0893, "theo": 581.4019, "change": 39.7, "open": 583.05, "high": 583.05, "low": 582.7, "tick": "down", "last_trade_price": 582.7, "last_trade_time": "2026-08-03T09:56:49", "percent_change": 7.31123, "prev_day_close": 543.0}, {"option": "META281215P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.82, "ask_size": 2.0, "iv": 1.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0098, "theta": -0.0005, "rho": -0.0065, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "META281215C00015000", "bid": 571.0, "bid_size": 2.0, "ask": 581.0, "ask_size": 2.0, "iv": 0.2989, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0082, "theta": 0.0, "rho": 0.1501, "theo": 576.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 517.95, "last_trade_time": "2026-07-30T12:29:43", "percent_change": 0.0, "prev_day_close": 538.0}, {"option": "META281215P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 5.0, "iv": 1.4573, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0139, "theta": -0.0007, "rho": -0.0091, "theo": 0.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "META281215C00020000", "bid": 566.0, "bid_size": 2.0, "ask": 576.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0081, "theta": 0.0, "rho": 0.2381, "theo": 571.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 525.3, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 533.0}, {"option": "META281215P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.35, "ask_size": 5.0, "iv": 1.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.018, "theta": -0.0008, "rho": -0.0117, "theo": 0.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "META281215C00025000", "bid": 562.0, "bid_size": 2.0, "ask": 572.0, "ask_size": 2.0, "iv": 0.842, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0113, "theta": 0.0, "rho": 0.361, "theo": 566.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 614.01, "last_trade_time": "2026-05-28T09:57:09", "percent_change": 0.0, "prev_day_close": 528.0}, {"option": "META281215P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.35, "ask_size": 5.0, "iv": 1.2192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0223, "theta": -0.001, "rho": -0.0144, "theo": 0.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "META281215C00030000", "bid": 557.0, "bid_size": 2.0, "ask": 567.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0232, "theta": 0.0, "rho": 0.5616, "theo": 562.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 605.1, "last_trade_time": "2026-07-09T15:41:49", "percent_change": 0.0, "prev_day_close": 524.0}, {"option": "META281215P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 5.0, "iv": 1.1371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0269, "theta": -0.0011, "rho": -0.0173, "theo": 0.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META281215C00035000", "bid": 553.0, "bid_size": 2.0, "ask": 562.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0301, "theta": 0.0, "rho": 0.7383, "theo": 557.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 569.97, "last_trade_time": "2026-05-20T10:31:23", "percent_change": 0.0, "prev_day_close": 519.0}, {"option": "META281215P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 5.0, "iv": 1.0709, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0316, "theta": -0.0013, "rho": -0.0204, "theo": 0.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "META281215C00040000", "bid": 548.0, "bid_size": 2.0, "ask": 558.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0348, "theta": 0.0, "rho": 0.8551, "theo": 553.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 632.85, "last_trade_time": "2026-07-10T10:45:13", "percent_change": 0.0, "prev_day_close": 515.0}, {"option": "META281215P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 1.0, "iv": 0.7208, "open_interest": 26.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0366, "theta": -0.0014, "rho": -0.0237, "theo": 0.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-03-30T12:12:37", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "META281215C00045000", "bid": 544.0, "bid_size": 2.0, "ask": 554.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0387, "theta": 0.0, "rho": 0.975, "theo": 548.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 573.99, "last_trade_time": "2026-05-06T14:37:24", "percent_change": 0.0, "prev_day_close": 510.0}, {"option": "META281215P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 1.0, "iv": 0.6958, "open_interest": 53.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.042, "theta": -0.0016, "rho": -0.0273, "theo": 0.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-07-30T14:27:15", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "META281215C00050000", "bid": 539.0, "bid_size": 2.0, "ask": 549.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0458, "theta": 0.0, "rho": 1.0777, "theo": 544.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 635.9, "last_trade_time": "2026-04-27T12:53:35", "percent_change": 0.0, "prev_day_close": 506.0}, {"option": "META281215P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 1.0, "iv": 0.6734, "open_interest": 138.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0476, "theta": -0.0018, "rho": -0.0308, "theo": 0.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-07-31T10:37:43", "percent_change": 0.0, "prev_day_close": 0.310000007040799}, {"option": "META281215C00055000", "bid": 535.0, "bid_size": 2.0, "ask": 545.0, "ask_size": 2.0, "iv": 0.6517, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0532, "theta": 0.0, "rho": 1.1769, "theo": 540.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 506.7, "last_trade_time": "2026-06-26T12:25:15", "percent_change": 0.0, "prev_day_close": 501.5}, {"option": "META281215P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 7.0, "iv": 0.6598, "open_interest": 35.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0538, "theta": -0.0019, "rho": -0.0348, "theo": 0.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-06-10T14:35:59", "percent_change": 0.0, "prev_day_close": 0.359999989159405}, {"option": "META281215C00060000", "bid": 530.0, "bid_size": 5.0, "ask": 540.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0596, "theta": 0.0, "rho": 1.278, "theo": 535.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 626.7, "last_trade_time": "2026-07-15T15:50:22", "percent_change": 0.0, "prev_day_close": 497.0}, {"option": "META281215P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 6.0, "iv": 0.6455, "open_interest": 108.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0604, "theta": -0.0021, "rho": -0.0391, "theo": 0.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-05-29T14:29:36", "percent_change": 0.0, "prev_day_close": 0.410000001080334}, {"option": "META281215C00065000", "bid": 526.0, "bid_size": 2.0, "ask": 536.0, "ask_size": 2.0, "iv": 0.5958, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.066, "theta": 0.0, "rho": 1.3787, "theo": 531.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 493.0}, {"option": "META281215P00065000", "bid": 0.01, "bid_size": 5.0, "ask": 0.91, "ask_size": 5.0, "iv": 0.6317, "open_interest": 74.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0676, "theta": -0.0023, "rho": -0.0438, "theo": 0.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-06-26T12:05:46", "percent_change": 0.0, "prev_day_close": 0.460000013001263}, {"option": "META281215C00070000", "bid": 522.0, "bid_size": 2.0, "ask": 531.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0725, "theta": 0.0, "rho": 1.4793, "theo": 526.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 488.0}, {"option": "META281215P00070000", "bid": 0.01, "bid_size": 5.0, "ask": 1.01, "ask_size": 2.0, "iv": 0.6186, "open_interest": 63.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0753, "theta": -0.0025, "rho": -0.0491, "theo": 0.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-07-30T12:35:11", "percent_change": 0.0, "prev_day_close": 0.50999999511987}, {"option": "META281215C00075000", "bid": 517.0, "bid_size": 2.0, "ask": 527.0, "ask_size": 2.0, "iv": 0.5476, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0786, "theta": 0.0, "rho": 1.5799, "theo": 522.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 572.55, "last_trade_time": "2026-02-23T15:23:42", "percent_change": 0.0, "prev_day_close": 484.0}, {"option": "META281215P00075000", "bid": 0.01, "bid_size": 9.0, "ask": 1.11, "ask_size": 8.0, "iv": 0.606, "open_interest": 76.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0835, "theta": -0.0028, "rho": -0.0546, "theo": 0.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-04-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.560000007040799}, {"option": "META281215C00080000", "bid": 513.0, "bid_size": 2.0, "ask": 523.0, "ask_size": 2.0, "iv": 0.6083, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0904, "theta": 0.0, "rho": 1.6807, "theo": 517.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 479.5}, {"option": "META281215P00080000", "bid": 0.43, "bid_size": 5.0, "ask": 1.21, "ask_size": 6.0, "iv": 0.6181, "open_interest": 102.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0922, "theta": -0.003, "rho": -0.0608, "theo": 0.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-07-14T12:34:54", "percent_change": 0.0, "prev_day_close": 0.820000022649765}, {"option": "META281215C00085000", "bid": 508.0, "bid_size": 5.0, "ask": 518.0, "ask_size": 5.0, "iv": 0.5039, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1007, "theta": 0.0, "rho": 1.7761, "theo": 513.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 475.0}, {"option": "META281215P00085000", "bid": 0.01, "bid_size": 8.0, "ask": 1.55, "ask_size": 7.0, "iv": 0.5954, "open_interest": 5.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.1018, "theta": -0.0033, "rho": -0.0674, "theo": 0.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-03-30T12:41:36", "percent_change": 0.0, "prev_day_close": 1.00999999511987}, {"option": "META281215C00090000", "bid": 504.0, "bid_size": 2.0, "ask": 514.0, "ask_size": 2.0, "iv": 0.5685, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1105, "theta": 0.0, "rho": 1.8741, "theo": 509.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 478.0, "last_trade_time": "2026-06-24T15:36:51", "percent_change": 0.0, "prev_day_close": 471.0}, {"option": "META281215P00090000", "bid": 0.01, "bid_size": 44.0, "ask": 1.55, "ask_size": 24.0, "iv": 0.5783, "open_interest": 9.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0, "vega": 0.1121, "theta": -0.0035, "rho": -0.0747, "theo": 0.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-07-07T12:13:02", "percent_change": 0.0, "prev_day_close": 2.03000009525567}, {"option": "META281215C00095000", "bid": 500.0, "bid_size": 5.0, "ask": 509.0, "ask_size": 1.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1206, "theta": 0.0, "rho": 1.9716, "theo": 504.8042, "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": 466.0}, {"option": "META281215P00095000", "bid": 0.5, "bid_size": 5.0, "ask": 1.55, "ask_size": 22.0, "iv": 0.5842, "open_interest": 8.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0, "vega": 0.1231, "theta": -0.0038, "rho": -0.0825, "theo": 0.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-07-30T10:19:19", "percent_change": 0.0, "prev_day_close": 1.02999997138977}, {"option": "META281215C00100000", "bid": 495.0, "bid_size": 2.0, "ask": 505.0, "ask_size": 2.0, "iv": 0.5332, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1305, "theta": 0.0, "rho": 2.0688, "theo": 500.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 541.0, "last_trade_time": "2026-07-17T10:17:33", "percent_change": 0.0, "prev_day_close": 462.0}, {"option": "META281215P00100000", "bid": 0.59, "bid_size": 6.0, "ask": 1.61, "ask_size": 45.0, "iv": 0.5742, "open_interest": 345.0, "volume": 6.0, "delta": -0.0051, "gamma": 0.0, "vega": 0.1349, "theta": -0.0041, "rho": -0.0913, "theo": 1.0743, "change": -0.855, "open": 1.0, "high": 1.0, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T13:50:28", "percent_change": -48.7179, "prev_day_close": 1.75499999988824}, {"option": "META281215C00105000", "bid": 491.0, "bid_size": 2.0, "ask": 501.0, "ask_size": 2.0, "iv": 0.5614, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.1411, "theta": 0.0, "rho": 2.166, "theo": 496.0485, "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": 458.0}, {"option": "META281215P00105000", "bid": 0.01, "bid_size": 27.0, "ask": 2.5, "ask_size": 28.0, "iv": 0.57, "open_interest": 9.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0, "vega": 0.1473, "theta": -0.0045, "rho": -0.1005, "theo": 1.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-04-30T12:52:51", "percent_change": 0.0, "prev_day_close": 2.17999995220453}, {"option": "META281215C00110000", "bid": 487.0, "bid_size": 1.0, "ask": 496.0, "ask_size": 2.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.1586, "theta": 0.0, "rho": 2.2636, "theo": 491.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 453.0}, {"option": "META281215P00110000", "bid": 0.01, "bid_size": 26.0, "ask": 2.74, "ask_size": 26.0, "iv": 0.5631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0, "vega": 0.1606, "theta": -0.0048, "rho": -0.1104, "theo": 1.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-04-28T15:54:02", "percent_change": 0.0, "prev_day_close": 0.940000002272427}, {"option": "META281215C00115000", "bid": 482.0, "bid_size": 5.0, "ask": 492.0, "ask_size": 2.0, "iv": 0.5304, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.1725, "theta": 0.0, "rho": 2.353, "theo": 487.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 566.0, "last_trade_time": "2026-07-10T09:35:47", "percent_change": 0.0, "prev_day_close": 449.0}, {"option": "META281215P00115000", "bid": 0.01, "bid_size": 26.0, "ask": 5.55, "ask_size": 37.0, "iv": 0.6169, "open_interest": 4.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0, "vega": 0.1747, "theta": -0.0052, "rho": -0.121, "theo": 1.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-07-23T15:57:59", "percent_change": 0.0, "prev_day_close": 1.08000004757196}, {"option": "META281215C00120000", "bid": 478.0, "bid_size": 2.0, "ask": 488.0, "ask_size": 2.0, "iv": 0.5472, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.1869, "theta": 0.0, "rho": 2.4464, "theo": 482.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 455.55, "last_trade_time": "2026-06-23T11:28:07", "percent_change": 0.0, "prev_day_close": 445.0}, {"option": "META281215P00120000", "bid": 0.02, "bid_size": 27.0, "ask": 5.8, "ask_size": 38.0, "iv": 0.6067, "open_interest": 8.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0, "vega": 0.1897, "theta": -0.0056, "rho": -0.1326, "theo": 1.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-05-07T14:56:52", "percent_change": 0.0, "prev_day_close": 1.72000002861023}, {"option": "META281215C00125000", "bid": 474.0, "bid_size": 1.0, "ask": 483.0, "ask_size": 5.0, "iv": 0.5021, "open_interest": 11.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.2016, "theta": 0.0, "rho": 2.5391, "theo": 478.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 536.21, "last_trade_time": "2026-07-20T12:11:48", "percent_change": 0.0, "prev_day_close": 440.0}, {"option": "META281215P00125000", "bid": 1.3, "bid_size": 5.0, "ask": 2.26, "ask_size": 11.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0, "vega": 0.206, "theta": -0.006, "rho": -0.1453, "theo": 1.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.93500006198883}, {"option": "META281215C00130000", "bid": 469.0, "bid_size": 3.0, "ask": 479.0, "ask_size": 2.0, "iv": 0.5193, "open_interest": 2.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.2162, "theta": 0.0, "rho": 2.6314, "theo": 474.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 518.0, "last_trade_time": "2026-07-09T15:41:49", "percent_change": 0.0, "prev_day_close": 436.0}, {"option": "META281215P00130000", "bid": 1.4, "bid_size": 8.0, "ask": 2.31, "ask_size": 9.0, "iv": 0.535, "open_interest": 56.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0, "vega": 0.2229, "theta": -0.0064, "rho": -0.1588, "theo": 1.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-07-07T10:29:22", "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "META281215C00135000", "bid": 465.0, "bid_size": 2.0, "ask": 475.0, "ask_size": 2.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0, "vega": 0.2326, "theta": 0.0, "rho": 2.7237, "theo": 470.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.0}, {"option": "META281215P00135000", "bid": 1.66, "bid_size": 8.0, "ask": 2.56, "ask_size": 20.0, "iv": 0.5339, "open_interest": 21.0, "volume": 5.0, "delta": -0.0098, "gamma": 0.0, "vega": 0.2404, "theta": -0.0069, "rho": -0.1731, "theo": 2.0521, "change": 0.41, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T11:39:26", "percent_change": 30.597, "prev_day_close": 1.34000003803521}, {"option": "META281215C00140000", "bid": 461.0, "bid_size": 1.0, "ask": 470.0, "ask_size": 1.0, "iv": 0.5173, "open_interest": 16.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.2558, "theta": 0.0, "rho": 2.8098, "theo": 465.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 508.0, "last_trade_time": "2026-07-22T11:55:59", "percent_change": 0.0, "prev_day_close": 428.0}, {"option": "META281215P00140000", "bid": 1.76, "bid_size": 8.0, "ask": 2.61, "ask_size": 8.0, "iv": 0.5246, "open_interest": 59.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0001, "vega": 0.2596, "theta": -0.0074, "rho": -0.1883, "theo": 2.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.61, "last_trade_time": "2026-07-30T13:24:32", "percent_change": 0.0, "prev_day_close": 1.30999994743615}, {"option": "META281215C00145000", "bid": 456.0, "bid_size": 2.0, "ask": 466.0, "ask_size": 2.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.2747, "theta": 0.0, "rho": 2.8981, "theo": 461.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 423.475006103516}, {"option": "META281215P00145000", "bid": 2.06, "bid_size": 6.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.528, "open_interest": 11.0, "volume": 1.0, "delta": -0.0116, "gamma": 0.0001, "vega": 0.2787, "theta": -0.0079, "rho": -0.2044, "theo": 2.4417, "change": -0.775, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T12:25:51", "percent_change": -24.031, "prev_day_close": 3.22499990463257}, {"option": "META281215C00150000", "bid": 452.0, "bid_size": 2.0, "ask": 462.0, "ask_size": 2.0, "iv": 0.5126, "open_interest": 3.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.2944, "theta": 0.0, "rho": 2.9854, "theo": 457.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 535.0, "last_trade_time": "2026-07-13T09:30:28", "percent_change": 0.0, "prev_day_close": 419.0}, {"option": "META281215P00150000", "bid": 2.31, "bid_size": 6.0, "ask": 2.99, "ask_size": 5.0, "iv": 0.5188, "open_interest": 130.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0001, "vega": 0.2992, "theta": -0.0084, "rho": -0.2217, "theo": 2.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-07-30T13:51:10", "percent_change": 0.0, "prev_day_close": 2.95999991893768}, {"option": "META281215C00155000", "bid": 448.0, "bid_size": 2.0, "ask": 458.0, "ask_size": 2.0, "iv": 0.5177, "open_interest": 1.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0001, "vega": 0.3144, "theta": 0.0, "rho": 3.0717, "theo": 452.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 477.59, "last_trade_time": "2026-03-13T12:58:34", "percent_change": 0.0, "prev_day_close": 415.0}, {"option": "META281215P00155000", "bid": 2.51, "bid_size": 10.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.5192, "open_interest": 266.0, "volume": 1.0, "delta": -0.0136, "gamma": 0.0001, "vega": 0.3211, "theta": -0.009, "rho": -0.2396, "theo": 2.8894, "change": -0.31, "open": 2.94, "high": 2.94, "low": 2.94, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-08-03T10:56:30", "percent_change": -9.53846, "prev_day_close": 3.25}, {"option": "META281215C00160000", "bid": 444.0, "bid_size": 1.0, "ask": 453.0, "ask_size": 1.0, "iv": 0.4893, "open_interest": 12.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0001, "vega": 0.3343, "theta": 0.0, "rho": 3.1574, "theo": 448.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 544.3, "last_trade_time": "2026-04-27T12:54:16", "percent_change": 0.0, "prev_day_close": 411.0}, {"option": "META281215P00160000", "bid": 0.56, "bid_size": 37.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.4765, "open_interest": 58.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0001, "vega": 0.3437, "theta": -0.0095, "rho": -0.2596, "theo": 3.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-07-30T10:09:38", "percent_change": 0.0, "prev_day_close": 4.88499999046326}, {"option": "META281215C00165000", "bid": 439.0, "bid_size": 2.0, "ask": 449.0, "ask_size": 2.0, "iv": 0.4946, "open_interest": 12.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.356, "theta": 0.0, "rho": 3.2432, "theo": 444.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 407.84, "last_trade_time": "2026-06-30T11:01:46", "percent_change": 0.0, "prev_day_close": 406.5}, {"option": "META281215P00165000", "bid": 2.92, "bid_size": 17.0, "ask": 4.1, "ask_size": 27.0, "iv": 0.5116, "open_interest": 13.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0001, "vega": 0.3677, "theta": -0.0101, "rho": -0.281, "theo": 3.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-07-13T11:55:53", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "META281215C00170000", "bid": 435.0, "bid_size": 2.0, "ask": 445.0, "ask_size": 2.0, "iv": 0.4984, "open_interest": 14.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0001, "vega": 0.3855, "theta": 0.0, "rho": 3.3214, "theo": 440.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 386.0, "last_trade_time": "2026-07-30T11:33:22", "percent_change": 0.0, "prev_day_close": 402.449996948242}, {"option": "META281215P00170000", "bid": 3.25, "bid_size": 6.0, "ask": 6.75, "ask_size": 26.0, "iv": 0.5372, "open_interest": 12.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0001, "vega": 0.3922, "theta": -0.0108, "rho": -0.3029, "theo": 3.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-07-28T14:43:59", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "META281215C00175000", "bid": 431.0, "bid_size": 2.0, "ask": 441.0, "ask_size": 2.0, "iv": 0.5008, "open_interest": 15.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0001, "vega": 0.4098, "theta": 0.0, "rho": 3.4025, "theo": 436.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 495.43, "last_trade_time": "2026-02-25T10:04:15", "percent_change": 0.0, "prev_day_close": 398.0}, {"option": "META281215P00175000", "bid": 3.6, "bid_size": 5.0, "ask": 4.4, "ask_size": 6.0, "iv": 0.5032, "open_interest": 53.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0001, "vega": 0.417, "theta": -0.0114, "rho": -0.3248, "theo": 3.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-07-23T11:30:37", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "META281215C00180000", "bid": 427.0, "bid_size": 2.0, "ask": 437.0, "ask_size": 5.0, "iv": 0.5022, "open_interest": 10.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0001, "vega": 0.4349, "theta": 0.0, "rho": 3.4823, "theo": 431.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 376.5, "last_trade_time": "2026-07-30T11:25:24", "percent_change": 0.0, "prev_day_close": 394.0}, {"option": "META281215P00180000", "bid": 3.95, "bid_size": 6.0, "ask": 4.75, "ask_size": 6.0, "iv": 0.501, "open_interest": 31.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0001, "vega": 0.4433, "theta": -0.0121, "rho": -0.3489, "theo": 4.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-07-30T12:31:46", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "META281215C00185000", "bid": 423.0, "bid_size": 5.0, "ask": 432.0, "ask_size": 5.0, "iv": 0.4916, "open_interest": 6.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0001, "vega": 0.4605, "theta": 0.0, "rho": 3.5609, "theo": 427.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 419.0, "last_trade_time": "2026-06-17T11:34:18", "percent_change": 0.0, "prev_day_close": 390.0}, {"option": "META281215P00185000", "bid": 3.9, "bid_size": 11.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.4941, "open_interest": 8.0, "volume": 1.0, "delta": -0.0215, "gamma": 0.0001, "vega": 0.4708, "theta": -0.0127, "rho": -0.3746, "theo": 4.6521, "change": -1.45, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T10:02:34", "percent_change": -23.2, "prev_day_close": 6.25}, {"option": "META281215C00190000", "bid": 419.0, "bid_size": 5.0, "ask": 428.0, "ask_size": 1.0, "iv": 0.4922, "open_interest": 7.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0001, "vega": 0.4861, "theta": 0.0, "rho": 3.6386, "theo": 423.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 482.99, "last_trade_time": "2026-07-20T12:22:22", "percent_change": 0.0, "prev_day_close": 386.5}, {"option": "META281215P00190000", "bid": 4.5, "bid_size": 58.0, "ask": 5.55, "ask_size": 8.0, "iv": 0.4953, "open_interest": 68.0, "volume": 1.0, "delta": -0.023, "gamma": 0.0001, "vega": 0.4991, "theta": -0.0134, "rho": -0.401, "theo": 5.0106, "change": -0.775, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T15:25:43", "percent_change": -13.3047, "prev_day_close": 5.82500004768372}, {"option": "META281215C00195000", "bid": 414.0, "bid_size": 5.0, "ask": 424.0, "ask_size": 2.0, "iv": 0.4821, "open_interest": 5.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0001, "vega": 0.5107, "theta": 0.0, "rho": 3.716, "theo": 419.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 476.86, "last_trade_time": "2026-02-25T10:07:47", "percent_change": 0.0, "prev_day_close": 382.5}, {"option": "META281215P00195000", "bid": 5.0, "bid_size": 6.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.4939, "open_interest": 44.0, "volume": 760.0, "delta": -0.0246, "gamma": 0.0001, "vega": 0.5286, "theta": -0.0142, "rho": -0.4294, "theo": 5.3894, "change": -0.465, "open": 5.89, "high": 5.9, "low": 5.36, "tick": "down", "last_trade_price": 5.36, "last_trade_time": "2026-08-03T12:23:34", "percent_change": -7.98283, "prev_day_close": 5.82499992847443}, {"option": "META281215C00200000", "bid": 411.0, "bid_size": 8.0, "ask": 420.0, "ask_size": 7.0, "iv": 0.4919, "open_interest": 154.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0001, "vega": 0.5456, "theta": 0.0, "rho": 3.7941, "theo": 415.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 361.9, "last_trade_time": "2026-07-30T15:48:51", "percent_change": 0.0, "prev_day_close": 378.0}, {"option": "META281215P00200000", "bid": 5.1, "bid_size": 20.0, "ask": 6.25, "ask_size": 13.0, "iv": 0.4885, "open_interest": 204.0, "volume": 3.0, "delta": -0.0263, "gamma": 0.0001, "vega": 0.5578, "theta": -0.0149, "rho": -0.4579, "theo": 5.7839, "change": -0.6, "open": 6.12, "high": 6.12, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-08-03T15:35:01", "percent_change": -9.16031, "prev_day_close": 6.54999995231628}, {"option": "META281215C00210000", "bid": 403.0, "bid_size": 1.0, "ask": 412.0, "ask_size": 6.0, "iv": 0.4896, "open_interest": 11.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0001, "vega": 0.607, "theta": 0.0, "rho": 3.9302, "theo": 407.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 366.62, "last_trade_time": "2026-07-31T13:56:26", "percent_change": 0.0, "prev_day_close": 370.0}, {"option": "META281215P00210000", "bid": 2.64, "bid_size": 27.0, "ask": 8.6, "ask_size": 21.0, "iv": 0.4686, "open_interest": 53.0, "volume": 2.0, "delta": -0.0299, "gamma": 0.0002, "vega": 0.62, "theta": -0.0165, "rho": -0.5198, "theo": 6.6561, "change": -1.05, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T10:42:44", "percent_change": -13.7255, "prev_day_close": 7.64999985694885}, {"option": "META281215C00220000", "bid": 395.0, "bid_size": 6.0, "ask": 404.0, "ask_size": 6.0, "iv": 0.486, "open_interest": 17.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0002, "vega": 0.6686, "theta": 0.0, "rho": 4.0688, "theo": 399.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 368.43, "last_trade_time": "2026-06-24T15:57:11", "percent_change": 0.0, "prev_day_close": 362.975006103516}, {"option": "META281215P00220000", "bid": 6.95, "bid_size": 17.0, "ask": 10.2, "ask_size": 28.0, "iv": 0.4965, "open_interest": 43.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0002, "vega": 0.6856, "theta": -0.0181, "rho": -0.5866, "theo": 7.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-07-24T09:35:57", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "META281215C00230000", "bid": 387.0, "bid_size": 5.0, "ask": 396.0, "ask_size": 6.0, "iv": 0.4815, "open_interest": 17.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0002, "vega": 0.7307, "theta": 0.0, "rho": 4.2043, "theo": 391.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 347.34, "last_trade_time": "2026-06-25T15:52:37", "percent_change": 0.0, "prev_day_close": 355.0}, {"option": "META281215P00230000", "bid": 8.3, "bid_size": 10.0, "ask": 9.2, "ask_size": 6.0, "iv": 0.4803, "open_interest": 53.0, "volume": 18.0, "delta": -0.038, "gamma": 0.0002, "vega": 0.7542, "theta": -0.0198, "rho": -0.6588, "theo": 8.6611, "change": -1.39, "open": 9.3, "high": 9.3, "low": 8.26, "tick": "no_change", "last_trade_price": 8.26, "last_trade_time": "2026-08-03T11:39:33", "percent_change": -14.4041, "prev_day_close": 9.65000009536743}, {"option": "META281215C00240000", "bid": 380.0, "bid_size": 5.0, "ask": 388.0, "ask_size": 6.0, "iv": 0.4824, "open_interest": 96.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0002, "vega": 0.8063, "theta": 0.0, "rho": 4.3248, "theo": 383.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.0, "last_trade_time": "2026-07-31T10:12:25", "percent_change": 0.0, "prev_day_close": 347.0}, {"option": "META281215P00240000", "bid": 9.4, "bid_size": 8.0, "ask": 12.95, "ask_size": 19.0, "iv": 0.4923, "open_interest": 48.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0002, "vega": 0.8266, "theta": -0.0215, "rho": -0.7356, "theo": 9.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-07-31T10:12:47", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "META281215C00250000", "bid": 372.0, "bid_size": 5.0, "ask": 380.0, "ask_size": 5.0, "iv": 0.4761, "open_interest": 49.0, "volume": 2.0, "delta": 0.9602, "gamma": 0.0002, "vega": 0.876, "theta": 0.0, "rho": 4.4449, "theo": 375.7303, "change": 37.3, "open": 376.09, "high": 376.8, "low": 376.09, "tick": "up", "last_trade_price": 376.8, "last_trade_time": "2026-08-03T10:20:41", "percent_change": 10.9867, "prev_day_close": 339.5}, {"option": "META281215P00250000", "bid": 9.35, "bid_size": 68.0, "ask": 12.35, "ask_size": 66.0, "iv": 0.4706, "open_interest": 135.0, "volume": 26.0, "delta": -0.0473, "gamma": 0.0002, "vega": 0.8974, "theta": -0.0233, "rho": -0.8175, "theo": 11.0593, "change": -1.975, "open": 11.2, "high": 11.27, "low": 10.85, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-08-03T11:11:35", "percent_change": -15.3398, "prev_day_close": 12.875}, {"option": "META281215C00260000", "bid": 363.0, "bid_size": 6.0, "ask": 372.0, "ask_size": 6.0, "iv": 0.4695, "open_interest": 34.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0002, "vega": 0.9464, "theta": 0.0, "rho": 4.56, "theo": 368.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.26, "last_trade_time": "2026-07-31T13:59:55", "percent_change": 0.0, "prev_day_close": 332.0}, {"option": "META281215P00260000", "bid": 11.95, "bid_size": 20.0, "ask": 13.45, "ask_size": 77.0, "iv": 0.4732, "open_interest": 17.0, "volume": 2.0, "delta": -0.0524, "gamma": 0.0003, "vega": 0.9737, "theta": -0.0251, "rho": -0.902, "theo": 12.4123, "change": -1.925, "open": 12.31, "high": 12.35, "low": 12.31, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-08-03T15:20:46", "percent_change": -13.4851, "prev_day_close": 14.2750000953674}, {"option": "META281215C00270000", "bid": 357.0, "bid_size": 5.0, "ask": 365.0, "ask_size": 7.0, "iv": 0.4725, "open_interest": 42.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0003, "vega": 1.0236, "theta": 0.0, "rho": 4.6735, "theo": 360.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 307.5, "last_trade_time": "2026-07-30T11:39:23", "percent_change": 0.0, "prev_day_close": 325.0}, {"option": "META281215P00270000", "bid": 12.9, "bid_size": 63.0, "ask": 15.4, "ask_size": 37.0, "iv": 0.4705, "open_interest": 29.0, "volume": 2.0, "delta": -0.0578, "gamma": 0.0003, "vega": 1.0508, "theta": -0.027, "rho": -0.9962, "theo": 13.8635, "change": -2.375, "open": 14.55, "high": 14.55, "low": 14.1, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-08-03T15:23:58", "percent_change": -14.4158, "prev_day_close": 16.4749999046326}, {"option": "META281215C00280000", "bid": 349.0, "bid_size": 5.0, "ask": 358.0, "ask_size": 6.0, "iv": 0.4693, "open_interest": 8.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0003, "vega": 1.1018, "theta": 0.0, "rho": 4.7657, "theo": 353.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.0, "last_trade_time": "2026-07-31T11:27:31", "percent_change": 0.0, "prev_day_close": 317.475006103516}, {"option": "META281215P00280000", "bid": 14.75, "bid_size": 11.0, "ask": 16.2, "ask_size": 9.0, "iv": 0.4657, "open_interest": 62.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0003, "vega": 1.1313, "theta": -0.0289, "rho": -1.0916, "theo": 15.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.51, "last_trade_time": "2026-07-31T11:58:39", "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "META281215C00290000", "bid": 342.0, "bid_size": 5.0, "ask": 350.0, "ask_size": 6.0, "iv": 0.4655, "open_interest": 40.0, "volume": 1.0, "delta": 0.9392, "gamma": 0.0003, "vega": 1.178, "theta": 0.0, "rho": 4.8617, "theo": 345.7275, "change": 36.275, "open": 346.75, "high": 346.75, "low": 346.75, "tick": "up", "last_trade_price": 346.75, "last_trade_time": "2026-08-03T10:20:41", "percent_change": 11.6837, "prev_day_close": 310.475006103516}, {"option": "META281215P00290000", "bid": 16.55, "bid_size": 11.0, "ask": 17.95, "ask_size": 10.0, "iv": 0.4643, "open_interest": 82.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0003, "vega": 1.211, "theta": -0.0308, "rho": -1.1937, "theo": 17.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.15, "last_trade_time": "2026-07-30T10:52:56", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "META281215C00300000", "bid": 335.0, "bid_size": 11.0, "ask": 343.0, "ask_size": 5.0, "iv": 0.4651, "open_interest": 338.0, "volume": 2.0, "delta": 0.9333, "gamma": 0.0003, "vega": 1.2541, "theta": 0.0, "rho": 4.9527, "theo": 338.4888, "change": 34.23, "open": 341.0, "high": 341.0, "low": 337.73, "tick": "down", "last_trade_price": 337.73, "last_trade_time": "2026-08-03T10:27:22", "percent_change": 11.2784, "prev_day_close": 303.5}, {"option": "META281215P00300000", "bid": 18.4, "bid_size": 14.0, "ask": 20.2, "ask_size": 79.0, "iv": 0.4641, "open_interest": 1675.0, "volume": 19.0, "delta": -0.0757, "gamma": 0.0004, "vega": 1.2917, "theta": -0.0328, "rho": -1.2935, "theo": 18.9077, "change": -2.6, "open": 19.58, "high": 19.6, "low": 18.5, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-03T13:30:13", "percent_change": -12.3223, "prev_day_close": 21.1000003814697}, {"option": "META281215C00310000", "bid": 328.0, "bid_size": 5.0, "ask": 335.55, "ask_size": 5.0, "iv": 0.4622, "open_interest": 245.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0004, "vega": 1.3368, "theta": 0.0, "rho": 5.0422, "theo": 331.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 339.85, "last_trade_time": "2026-07-27T13:06:40", "percent_change": 0.0, "prev_day_close": 296.5}, {"option": "META281215P00310000", "bid": 20.25, "bid_size": 6.0, "ask": 22.45, "ask_size": 38.0, "iv": 0.463, "open_interest": 76.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0004, "vega": 1.3742, "theta": -0.0348, "rho": -1.4075, "theo": 20.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-07-30T10:03:58", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "META281215C00320000", "bid": 321.0, "bid_size": 5.0, "ask": 329.0, "ask_size": 7.0, "iv": 0.4619, "open_interest": 42.0, "volume": 1.0, "delta": 0.9208, "gamma": 0.0004, "vega": 1.4181, "theta": 0.0, "rho": 5.1098, "theo": 324.3338, "change": 37.46, "open": 326.96, "high": 326.96, "low": 326.96, "tick": "down", "last_trade_price": 326.96, "last_trade_time": "2026-08-03T12:12:11", "percent_change": 12.9396, "prev_day_close": 289.5}, {"option": "META281215P00320000", "bid": 21.95, "bid_size": 11.0, "ask": 23.55, "ask_size": 8.0, "iv": 0.4564, "open_interest": 142.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0004, "vega": 1.4607, "theta": -0.0368, "rho": -1.519, "theo": 22.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-07-30T15:55:41", "percent_change": 0.0, "prev_day_close": 25.0250005722046}, {"option": "META281215C00330000", "bid": 312.0, "bid_size": 6.0, "ask": 322.0, "ask_size": 8.0, "iv": 0.4525, "open_interest": 16.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0004, "vega": 1.4972, "theta": -0.0008, "rho": 5.182, "theo": 317.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 380.0, "last_trade_time": "2026-07-14T12:14:18", "percent_change": 0.0, "prev_day_close": 283.300003051758}, {"option": "META281215P00330000", "bid": 22.65, "bid_size": 89.0, "ask": 25.55, "ask_size": 18.0, "iv": 0.4496, "open_interest": 197.0, "volume": 1.0, "delta": -0.0961, "gamma": 0.0004, "vega": 1.5404, "theta": -0.0387, "rho": -1.6364, "theo": 24.9881, "change": -2.76, "open": 25.29, "high": 25.29, "low": 25.29, "tick": "down", "last_trade_price": 25.29, "last_trade_time": "2026-08-03T10:29:19", "percent_change": -9.83957, "prev_day_close": 28.0500001907349}, {"option": "META281215C00340000", "bid": 307.0, "bid_size": 5.0, "ask": 315.0, "ask_size": 7.0, "iv": 0.4561, "open_interest": 34.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0004, "vega": 1.5758, "theta": -0.0036, "rho": 5.2496, "theo": 310.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 315.0, "last_trade_time": "2026-07-28T13:10:09", "percent_change": 0.0, "prev_day_close": 276.550003051758}, {"option": "META281215P00340000", "bid": 26.6, "bid_size": 5.0, "ask": 29.65, "ask_size": 20.0, "iv": 0.4591, "open_interest": 81.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0004, "vega": 1.6245, "theta": -0.0407, "rho": -1.7512, "theo": 27.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.77, "last_trade_time": "2026-07-30T13:11:15", "percent_change": 0.0, "prev_day_close": 30.4750003814697}, {"option": "META281215C00350000", "bid": 300.0, "bid_size": 7.0, "ask": 309.0, "ask_size": 7.0, "iv": 0.4556, "open_interest": 71.0, "volume": 2.0, "delta": 0.9003, "gamma": 0.0004, "vega": 1.6544, "theta": -0.0064, "rho": 5.3139, "theo": 303.936, "change": 36.625, "open": 307.0, "high": 307.0, "low": 307.0, "tick": "up", "last_trade_price": 307.0, "last_trade_time": "2026-08-03T11:23:41", "percent_change": 13.546, "prev_day_close": 270.375}, {"option": "META281215P00350000", "bid": 29.0, "bid_size": 2.0, "ask": 32.25, "ask_size": 47.0, "iv": 0.4579, "open_interest": 226.0, "volume": 18.0, "delta": -0.111, "gamma": 0.0005, "vega": 1.7075, "theta": -0.0427, "rho": -1.8768, "theo": 29.6384, "change": -3.7, "open": 31.1, "high": 31.1, "low": 29.1, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-08-03T13:30:13", "percent_change": -11.2805, "prev_day_close": 32.7999992370606}, {"option": "META281215C00360000", "bid": 294.0, "bid_size": 16.0, "ask": 302.0, "ask_size": 9.0, "iv": 0.4543, "open_interest": 86.0, "volume": 1.0, "delta": 0.8931, "gamma": 0.0005, "vega": 1.7398, "theta": -0.0092, "rho": 5.3625, "theo": 297.3605, "change": 36.225, "open": 300.0, "high": 300.0, "low": 300.0, "tick": "up", "last_trade_price": 300.0, "last_trade_time": "2026-08-03T12:12:50", "percent_change": 13.7333, "prev_day_close": 263.774993896484}, {"option": "META281215P00360000", "bid": 30.95, "bid_size": 27.0, "ask": 33.05, "ask_size": 8.0, "iv": 0.4498, "open_interest": 103.0, "volume": 5.0, "delta": -0.1188, "gamma": 0.0005, "vega": 1.7914, "theta": -0.0446, "rho": -1.9994, "theo": 32.1468, "change": -3.895, "open": 32.52, "high": 32.52, "low": 31.73, "tick": "down", "last_trade_price": 31.73, "last_trade_time": "2026-08-03T11:02:53", "percent_change": -10.9333, "prev_day_close": 35.625}, {"option": "META281215C00370000", "bid": 287.0, "bid_size": 5.0, "ask": 296.0, "ask_size": 6.0, "iv": 0.4524, "open_interest": 44.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0005, "vega": 1.8188, "theta": -0.0119, "rho": 5.4114, "theo": 290.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.43, "last_trade_time": "2026-07-30T10:36:39", "percent_change": 0.0, "prev_day_close": 257.675003051758}, {"option": "META281215P00370000", "bid": 30.85, "bid_size": 18.0, "ask": 37.5, "ask_size": 18.0, "iv": 0.4459, "open_interest": 233.0, "volume": 4.0, "delta": -0.1269, "gamma": 0.0005, "vega": 1.8733, "theta": -0.0466, "rho": -2.1326, "theo": 34.7825, "change": -3.405, "open": 34.23, "high": 34.23, "low": 34.22, "tick": "down", "last_trade_price": 34.22, "last_trade_time": "2026-08-03T10:56:20", "percent_change": -9.04983, "prev_day_close": 37.625}, {"option": "META281215C00380000", "bid": 281.0, "bid_size": 14.0, "ask": 288.4, "ask_size": 14.0, "iv": 0.4485, "open_interest": 88.0, "volume": 3.0, "delta": 0.8781, "gamma": 0.0005, "vega": 1.8965, "theta": -0.0146, "rho": 5.457, "theo": 284.5593, "change": 35.4, "open": 272.5, "high": 286.9, "low": 272.5, "tick": "up", "last_trade_price": 286.9, "last_trade_time": "2026-08-03T15:17:58", "percent_change": 14.0755, "prev_day_close": 251.5}, {"option": "META281215P00380000", "bid": 35.95, "bid_size": 11.0, "ask": 39.05, "ask_size": 21.0, "iv": 0.4474, "open_interest": 436.0, "volume": 1.0, "delta": -0.1352, "gamma": 0.0006, "vega": 1.9573, "theta": -0.0485, "rho": -2.2599, "theo": 37.5588, "change": -5.01, "open": 36.99, "high": 36.99, "low": 36.99, "tick": "down", "last_trade_price": 36.99, "last_trade_time": "2026-08-03T12:44:37", "percent_change": -11.9286, "prev_day_close": 42.0}, {"option": "META281215C00390000", "bid": 275.0, "bid_size": 17.0, "ask": 283.0, "ask_size": 10.0, "iv": 0.4499, "open_interest": 24.0, "volume": 1.0, "delta": 0.8704, "gamma": 0.0005, "vega": 1.9728, "theta": -0.0173, "rho": 5.4985, "theo": 278.3263, "change": 24.47, "open": 270.12, "high": 270.12, "low": 270.12, "tick": "up", "last_trade_price": 270.12, "last_trade_time": "2026-08-03T09:43:40", "percent_change": 9.96133, "prev_day_close": 245.650001525879}, {"option": "META281215P00390000", "bid": 37.85, "bid_size": 28.0, "ask": 43.2, "ask_size": 31.0, "iv": 0.447, "open_interest": 76.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0006, "vega": 2.0349, "theta": -0.0504, "rho": -2.3925, "theo": 40.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-07-30T10:10:34", "percent_change": 0.0, "prev_day_close": 44.625}, {"option": "META281215C00400000", "bid": 268.0, "bid_size": 19.0, "ask": 277.0, "ask_size": 8.0, "iv": 0.4467, "open_interest": 380.0, "volume": 14.0, "delta": 0.8624, "gamma": 0.0006, "vega": 2.0527, "theta": -0.0199, "rho": 5.5376, "theo": 272.2036, "change": 33.225, "open": 269.5, "high": 275.5, "low": 269.5, "tick": "down", "last_trade_price": 273.0, "last_trade_time": "2026-08-03T13:59:54", "percent_change": 13.8567, "prev_day_close": 239.775001525879}, {"option": "META281215P00400000", "bid": 43.2, "bid_size": 1.0, "ask": 44.15, "ask_size": 2.0, "iv": 0.4464, "open_interest": 1167.0, "volume": 174.0, "delta": -0.1523, "gamma": 0.0006, "vega": 2.1146, "theta": -0.0522, "rho": -2.5401, "theo": 43.4286, "change": -5.575, "open": 47.0, "high": 47.0, "low": 42.6, "tick": "up", "last_trade_price": 43.45, "last_trade_time": "2026-08-03T15:59:02", "percent_change": -11.3717, "prev_day_close": 49.0249996185303}, {"option": "META281215C00410000", "bid": 261.0, "bid_size": 5.0, "ask": 271.0, "ask_size": 6.0, "iv": 0.4454, "open_interest": 98.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0006, "vega": 2.1296, "theta": -0.0224, "rho": 5.5591, "theo": 266.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.0, "last_trade_time": "2026-07-31T15:26:24", "percent_change": 0.0, "prev_day_close": 234.474998474121}, {"option": "META281215P00410000", "bid": 44.4, "bid_size": 18.0, "ask": 48.9, "ask_size": 18.0, "iv": 0.4444, "open_interest": 320.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.0006, "vega": 2.1931, "theta": -0.0541, "rho": -2.6688, "theo": 46.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.11, "last_trade_time": "2026-07-31T10:07:39", "percent_change": 0.0, "prev_day_close": 52.5249996185303}, {"option": "META281215C00420000", "bid": 255.0, "bid_size": 5.0, "ask": 264.15, "ask_size": 8.0, "iv": 0.4426, "open_interest": 73.0, "volume": 2.0, "delta": 0.8462, "gamma": 0.0006, "vega": 2.204, "theta": -0.025, "rho": 5.5831, "theo": 260.3209, "change": 34.13, "open": 262.83, "high": 262.83, "low": 262.83, "tick": "no_change", "last_trade_price": 262.83, "last_trade_time": "2026-08-03T13:14:00", "percent_change": 14.9235, "prev_day_close": 228.699996948242}, {"option": "META281215P00420000", "bid": 46.6, "bid_size": 17.0, "ask": 50.05, "ask_size": 1.0, "iv": 0.4363, "open_interest": 78.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0007, "vega": 2.271, "theta": -0.0559, "rho": -2.8118, "theo": 49.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.55, "last_trade_time": "2026-07-31T10:19:36", "percent_change": 0.0, "prev_day_close": 55.8000011444092}, {"option": "META281215C00430000", "bid": 250.0, "bid_size": 2.0, "ask": 258.3, "ask_size": 6.0, "iv": 0.4423, "open_interest": 37.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0006, "vega": 2.2764, "theta": -0.0274, "rho": 5.6045, "theo": 254.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.0, "last_trade_time": "2026-07-31T14:18:03", "percent_change": 0.0, "prev_day_close": 223.5}, {"option": "META281215P00430000", "bid": 50.85, "bid_size": 35.0, "ask": 54.65, "ask_size": 17.0, "iv": 0.4399, "open_interest": 359.0, "volume": 8.0, "delta": -0.1794, "gamma": 0.0007, "vega": 2.348, "theta": -0.0576, "rho": -2.9463, "theo": 53.2168, "change": -6.9, "open": 54.0, "high": 54.0, "low": 52.1, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-08-03T15:35:11", "percent_change": -11.6162, "prev_day_close": 59.3999996185303}, {"option": "META281215C00440000", "bid": 244.0, "bid_size": 7.0, "ask": 253.7, "ask_size": 5.0, "iv": 0.4407, "open_interest": 45.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0006, "vega": 2.3469, "theta": -0.0299, "rho": 5.6227, "theo": 248.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.5, "last_trade_time": "2026-07-31T09:45:19", "percent_change": 0.0, "prev_day_close": 218.099998474121}, {"option": "META281215P00440000", "bid": 54.35, "bid_size": 19.0, "ask": 58.4, "ask_size": 13.0, "iv": 0.4394, "open_interest": 235.0, "volume": 8.0, "delta": -0.1888, "gamma": 0.0007, "vega": 2.4196, "theta": -0.0593, "rho": -3.0843, "theo": 56.74, "change": -7.065, "open": 56.54, "high": 56.54, "low": 56.06, "tick": "down", "last_trade_price": 56.06, "last_trade_time": "2026-08-03T13:25:34", "percent_change": -11.1921, "prev_day_close": 63.125}, {"option": "META281215C00450000", "bid": 239.15, "bid_size": 12.0, "ask": 248.0, "ask_size": 11.0, "iv": 0.444, "open_interest": 144.0, "volume": 6.0, "delta": 0.8208, "gamma": 0.0007, "vega": 2.4187, "theta": -0.0322, "rho": 5.6383, "theo": 243.3465, "change": 32.5, "open": 246.0, "high": 249.35, "low": 236.0, "tick": "up", "last_trade_price": 245.75, "last_trade_time": "2026-08-03T15:45:17", "percent_change": 15.2403, "prev_day_close": 213.25}, {"option": "META281215P00450000", "bid": 57.25, "bid_size": 18.0, "ask": 62.0, "ask_size": 14.0, "iv": 0.4368, "open_interest": 1491.0, "volume": 2.0, "delta": -0.1984, "gamma": 0.0008, "vega": 2.4898, "theta": -0.061, "rho": -3.2365, "theo": 60.386, "change": -5.55, "open": 62.95, "high": 62.95, "low": 60.3, "tick": "down", "last_trade_price": 60.3, "last_trade_time": "2026-08-03T10:04:01", "percent_change": -8.42824, "prev_day_close": 65.8499984741211}, {"option": "META281215C00460000", "bid": 234.0, "bid_size": 8.0, "ask": 243.0, "ask_size": 6.0, "iv": 0.4414, "open_interest": 34.0, "volume": 1.0, "delta": 0.8122, "gamma": 0.0007, "vega": 2.4881, "theta": -0.0345, "rho": 5.6408, "theo": 237.9199, "change": 33.625, "open": 241.75, "high": 241.75, "low": 241.75, "tick": "up", "last_trade_price": 241.75, "last_trade_time": "2026-08-03T13:27:23", "percent_change": 16.1562, "prev_day_close": 208.125}, {"option": "META281215P00460000", "bid": 62.1, "bid_size": 10.0, "ask": 65.6, "ask_size": 9.0, "iv": 0.4378, "open_interest": 162.0, "volume": 0.0, "delta": -0.2081, "gamma": 0.0008, "vega": 2.5609, "theta": -0.0627, "rho": -3.369, "theo": 64.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.32, "last_trade_time": "2026-07-31T10:51:03", "percent_change": 0.0, "prev_day_close": 71.625}, {"option": "META281215C00470000", "bid": 229.0, "bid_size": 17.0, "ask": 237.0, "ask_size": 20.0, "iv": 0.4397, "open_interest": 28.0, "volume": 3.0, "delta": 0.8034, "gamma": 0.0007, "vega": 2.555, "theta": -0.0368, "rho": 5.6426, "theo": 232.6082, "change": 31.965, "open": 231.96, "high": 234.99, "low": 231.96, "tick": "no_change", "last_trade_price": 234.99, "last_trade_time": "2026-08-03T13:14:00", "percent_change": 15.7444, "prev_day_close": 203.025001525879}, {"option": "META281215P00470000", "bid": 67.25, "bid_size": 5.0, "ask": 70.75, "ask_size": 19.0, "iv": 0.4417, "open_interest": 294.0, "volume": 10.0, "delta": -0.2179, "gamma": 0.0008, "vega": 2.6306, "theta": -0.0643, "rho": -3.5138, "theo": 68.0605, "change": -7.975, "open": 67.5, "high": 67.75, "low": 67.5, "tick": "up", "last_trade_price": 67.75, "last_trade_time": "2026-08-03T10:09:30", "percent_change": -10.5315, "prev_day_close": 75.7249984741211}, {"option": "META281215C00480000", "bid": 224.0, "bid_size": 9.0, "ask": 232.0, "ask_size": 7.0, "iv": 0.4396, "open_interest": 66.0, "volume": 2.0, "delta": 0.7946, "gamma": 0.0007, "vega": 2.6194, "theta": -0.0389, "rho": 5.6428, "theo": 227.409, "change": 35.075, "open": 229.1, "high": 232.0, "low": 229.1, "tick": "up", "last_trade_price": 232.0, "last_trade_time": "2026-08-03T12:25:54", "percent_change": 17.8113, "prev_day_close": 196.925003051758}, {"option": "META281215P00480000", "bid": 67.95, "bid_size": 92.0, "ask": 74.8, "ask_size": 88.0, "iv": 0.4345, "open_interest": 538.0, "volume": 16.0, "delta": -0.228, "gamma": 0.0008, "vega": 2.6904, "theta": -0.0658, "rho": -3.672, "theo": 72.1308, "change": -8.105, "open": 73.5, "high": 73.5, "low": 71.4, "tick": "up", "last_trade_price": 72.57, "last_trade_time": "2026-08-03T10:41:40", "percent_change": -10.0465, "prev_day_close": 80.6749992370606}, {"option": "META281215C00490000", "bid": 218.0, "bid_size": 6.0, "ask": 227.0, "ask_size": 7.0, "iv": 0.4373, "open_interest": 96.0, "volume": 1.0, "delta": 0.7857, "gamma": 0.0008, "vega": 2.6814, "theta": -0.0411, "rho": 5.6411, "theo": 222.3199, "change": 24.84, "open": 218.34, "high": 218.34, "low": 218.34, "tick": "up", "last_trade_price": 218.34, "last_trade_time": "2026-08-03T10:41:40", "percent_change": 12.8372, "prev_day_close": 193.5}, {"option": "META281215P00490000", "bid": 74.95, "bid_size": 6.0, "ask": 78.95, "ask_size": 68.0, "iv": 0.4392, "open_interest": 154.0, "volume": 27.0, "delta": -0.238, "gamma": 0.0008, "vega": 2.756, "theta": -0.0673, "rho": -3.7982, "theo": 76.2501, "change": -8.375, "open": 75.65, "high": 76.5, "low": 75.4, "tick": "up", "last_trade_price": 76.5, "last_trade_time": "2026-08-03T15:55:15", "percent_change": -9.86745, "prev_day_close": 84.875}, {"option": "META281215C00500000", "bid": 214.0, "bid_size": 17.0, "ask": 221.25, "ask_size": 16.0, "iv": 0.437, "open_interest": 1409.0, "volume": 15.0, "delta": 0.7768, "gamma": 0.0008, "vega": 2.7412, "theta": -0.0431, "rho": 5.637, "theo": 217.3389, "change": 29.975, "open": 218.48, "high": 223.0, "low": 210.0, "tick": "down", "last_trade_price": 219.0, "last_trade_time": "2026-08-03T15:50:01", "percent_change": 15.8577, "prev_day_close": 189.025001525879}, {"option": "META281215P00500000", "bid": 76.0, "bid_size": 57.0, "ask": 83.4, "ask_size": 29.0, "iv": 0.4329, "open_interest": 2322.0, "volume": 1050.0, "delta": -0.2482, "gamma": 0.0009, "vega": 2.8151, "theta": -0.0688, "rho": -3.9262, "theo": 80.5372, "change": -8.2, "open": 86.65, "high": 86.65, "low": 78.73, "tick": "up", "last_trade_price": 80.8, "last_trade_time": "2026-08-03T15:55:07", "percent_change": -9.21348, "prev_day_close": 89.0}, {"option": "META281215C00510000", "bid": 209.0, "bid_size": 6.0, "ask": 217.0, "ask_size": 6.0, "iv": 0.4372, "open_interest": 115.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0008, "vega": 2.8016, "theta": -0.0451, "rho": 5.628, "theo": 212.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.88, "last_trade_time": "2026-07-31T15:19:07", "percent_change": 0.0, "prev_day_close": 184.425003051758}, {"option": "META281215P00510000", "bid": 82.7, "bid_size": 16.0, "ask": 86.85, "ask_size": 9.0, "iv": 0.4347, "open_interest": 491.0, "volume": 0.0, "delta": -0.2585, "gamma": 0.0009, "vega": 2.872, "theta": -0.0702, "rho": -4.086, "theo": 84.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.48, "last_trade_time": "2026-07-31T15:19:07", "percent_change": 0.0, "prev_day_close": 94.7749977111816}, {"option": "META281215C00520000", "bid": 204.0, "bid_size": 11.0, "ask": 213.0, "ask_size": 14.0, "iv": 0.4374, "open_interest": 91.0, "volume": 6.0, "delta": 0.7588, "gamma": 0.0008, "vega": 2.8587, "theta": -0.047, "rho": 5.6129, "theo": 207.7103, "change": 30.425, "open": 185.0, "high": 210.0, "low": 185.0, "tick": "up", "last_trade_price": 210.0, "last_trade_time": "2026-08-03T12:33:43", "percent_change": 16.9428, "prev_day_close": 179.574996948242}, {"option": "META281215P00520000", "bid": 87.15, "bid_size": 40.0, "ask": 90.8, "ask_size": 13.0, "iv": 0.4328, "open_interest": 553.0, "volume": 93.0, "delta": -0.269, "gamma": 0.0009, "vega": 2.9281, "theta": -0.0715, "rho": -4.2205, "theo": 89.5242, "change": -9.7, "open": 94.7, "high": 94.7, "low": 89.3, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-08-03T12:39:54", "percent_change": -9.72919, "prev_day_close": 99.7000007629394}, {"option": "META281215C00530000", "bid": 199.0, "bid_size": 36.0, "ask": 206.6, "ask_size": 13.0, "iv": 0.4332, "open_interest": 400.0, "volume": 119.0, "delta": 0.7497, "gamma": 0.0008, "vega": 2.9134, "theta": -0.0489, "rho": 5.5958, "theo": 203.0602, "change": 30.6, "open": 184.5, "high": 207.02, "low": 184.5, "tick": "up", "last_trade_price": 206.65, "last_trade_time": "2026-08-03T15:29:45", "percent_change": 17.3814, "prev_day_close": 176.050003051758}, {"option": "META281215P00530000", "bid": 91.25, "bid_size": 41.0, "ask": 97.5, "ask_size": 58.0, "iv": 0.4349, "open_interest": 299.0, "volume": 35.0, "delta": -0.2793, "gamma": 0.0009, "vega": 2.9821, "theta": -0.0728, "rho": -4.3444, "theo": 94.1337, "change": -10.65, "open": 100.0, "high": 100.0, "low": 92.81, "tick": "down", "last_trade_price": 93.95, "last_trade_time": "2026-08-03T15:37:49", "percent_change": -10.1816, "prev_day_close": 104.599998474121}, {"option": "META281215C00540000", "bid": 195.0, "bid_size": 23.0, "ask": 203.0, "ask_size": 24.0, "iv": 0.4352, "open_interest": 2980.0, "volume": 111.0, "delta": 0.7406, "gamma": 0.0008, "vega": 2.9656, "theta": -0.0507, "rho": 5.5788, "theo": 198.5165, "change": 30.475, "open": 177.5, "high": 201.75, "low": 177.5, "tick": "up", "last_trade_price": 201.6, "last_trade_time": "2026-08-03T15:23:59", "percent_change": 17.8086, "prev_day_close": 171.125}, {"option": "META281215P00540000", "bid": 94.45, "bid_size": 47.0, "ask": 101.25, "ask_size": 18.0, "iv": 0.43, "open_interest": 690.0, "volume": 18.0, "delta": -0.2898, "gamma": 0.001, "vega": 3.0296, "theta": -0.0741, "rho": -4.5075, "theo": 98.9161, "change": -11.275, "open": 98.81, "high": 99.14, "low": 98.55, "tick": "down", "last_trade_price": 98.55, "last_trade_time": "2026-08-03T14:12:00", "percent_change": -10.2663, "prev_day_close": 109.824996948242}, {"option": "META281215C00550000", "bid": 190.15, "bid_size": 57.0, "ask": 199.0, "ask_size": 15.0, "iv": 0.4347, "open_interest": 560.0, "volume": 21.0, "delta": 0.7315, "gamma": 0.0008, "vega": 3.0154, "theta": -0.0524, "rho": 5.5622, "theo": 194.0763, "change": 27.6, "open": 175.0, "high": 197.25, "low": 175.0, "tick": "down", "last_trade_price": 194.75, "last_trade_time": "2026-08-03T15:55:43", "percent_change": 16.5121, "prev_day_close": 167.150001525879}, {"option": "META281215P00550000", "bid": 100.15, "bid_size": 12.0, "ask": 105.0, "ask_size": 5.0, "iv": 0.429, "open_interest": 850.0, "volume": 22.0, "delta": -0.3004, "gamma": 0.001, "vega": 3.0774, "theta": -0.0753, "rho": -4.6263, "theo": 103.8196, "change": -10.85, "open": 111.4, "high": 111.4, "low": 102.79, "tick": "up", "last_trade_price": 104.05, "last_trade_time": "2026-08-03T14:12:27", "percent_change": -9.443, "prev_day_close": 114.900001525879}, {"option": "META281215C00560000", "bid": 186.0, "bid_size": 37.0, "ask": 194.0, "ask_size": 36.0, "iv": 0.4334, "open_interest": 221.0, "volume": 19.0, "delta": 0.7224, "gamma": 0.0009, "vega": 3.0634, "theta": -0.0541, "rho": 5.5508, "theo": 189.7384, "change": 29.825, "open": 180.78, "high": 194.45, "low": 180.78, "tick": "up", "last_trade_price": 192.9, "last_trade_time": "2026-08-03T15:23:45", "percent_change": 18.2891, "prev_day_close": 163.074996948242}, {"option": "META281215P00560000", "bid": 105.35, "bid_size": 24.0, "ask": 111.05, "ask_size": 21.0, "iv": 0.4305, "open_interest": 338.0, "volume": 10.0, "delta": -0.3111, "gamma": 0.001, "vega": 3.1208, "theta": -0.0764, "rho": -4.7376, "theo": 108.8466, "change": -12.4, "open": 115.0, "high": 115.0, "low": 108.8, "tick": "down", "last_trade_price": 108.8, "last_trade_time": "2026-08-03T11:19:54", "percent_change": -10.231, "prev_day_close": 121.200000762939}, {"option": "META281215C00570000", "bid": 181.6, "bid_size": 53.0, "ask": 189.05, "ask_size": 52.0, "iv": 0.4338, "open_interest": 476.0, "volume": 12.0, "delta": 0.7134, "gamma": 0.0009, "vega": 3.1092, "theta": -0.0557, "rho": 5.5346, "theo": 185.5026, "change": 29.815, "open": 172.76, "high": 190.0, "low": 172.76, "tick": "no_change", "last_trade_price": 188.59, "last_trade_time": "2026-08-03T15:23:45", "percent_change": 18.7782, "prev_day_close": 158.774993896484}, {"option": "META281215P00570000", "bid": 109.2, "bid_size": 10.0, "ask": 116.45, "ask_size": 21.0, "iv": 0.4284, "open_interest": 298.0, "volume": 2.0, "delta": -0.3218, "gamma": 0.001, "vega": 3.1617, "theta": -0.0775, "rho": -4.8891, "theo": 113.9922, "change": -12.825, "open": 120.11, "high": 120.11, "low": 113.75, "tick": "down", "last_trade_price": 113.75, "last_trade_time": "2026-08-03T11:57:34", "percent_change": -10.1323, "prev_day_close": 126.575004577637}, {"option": "META281215C00580000", "bid": 178.5, "bid_size": 24.0, "ask": 185.35, "ask_size": 35.0, "iv": 0.4335, "open_interest": 447.0, "volume": 13.0, "delta": 0.7043, "gamma": 0.0009, "vega": 3.153, "theta": -0.0572, "rho": 5.5092, "theo": 181.3679, "change": 27.71, "open": 184.5, "high": 184.5, "low": 176.32, "tick": "up", "last_trade_price": 183.81, "last_trade_time": "2026-08-03T15:47:11", "percent_change": 17.7514, "prev_day_close": 156.099998474121}, {"option": "META281215P00580000", "bid": 114.35, "bid_size": 26.0, "ask": 122.4, "ask_size": 23.0, "iv": 0.429, "open_interest": 192.0, "volume": 3.0, "delta": -0.3326, "gamma": 0.001, "vega": 3.1997, "theta": -0.0786, "rho": -5.0018, "theo": 119.2485, "change": -12.05, "open": 120.22, "high": 120.22, "low": 119.28, "tick": "up", "last_trade_price": 119.7, "last_trade_time": "2026-08-03T15:47:11", "percent_change": -9.14611, "prev_day_close": 131.75}, {"option": "META281215C00590000", "bid": 173.3, "bid_size": 53.0, "ask": 181.8, "ask_size": 47.0, "iv": 0.432, "open_interest": 526.0, "volume": 15.0, "delta": 0.6953, "gamma": 0.0009, "vega": 3.1945, "theta": -0.0587, "rho": 5.4762, "theo": 177.3331, "change": 27.405, "open": 168.51, "high": 181.58, "low": 168.51, "tick": "up", "last_trade_price": 179.88, "last_trade_time": "2026-08-03T15:47:11", "percent_change": 17.9734, "prev_day_close": 152.474998474121}, {"option": "META281215P00590000", "bid": 121.25, "bid_size": 35.0, "ask": 127.55, "ask_size": 57.0, "iv": 0.4307, "open_interest": 476.0, "volume": 4.0, "delta": -0.3433, "gamma": 0.0011, "vega": 3.2345, "theta": -0.0796, "rho": -5.1202, "theo": 124.6238, "change": -14.6, "open": 129.89, "high": 129.89, "low": 123.0, "tick": "down", "last_trade_price": 123.0, "last_trade_time": "2026-08-03T12:20:06", "percent_change": -10.6105, "prev_day_close": 137.600006103516}, {"option": "META281215C00600000", "bid": 170.85, "bid_size": 25.0, "ask": 177.35, "ask_size": 65.0, "iv": 0.4332, "open_interest": 3008.0, "volume": 221.0, "delta": 0.6863, "gamma": 0.0009, "vega": 3.2338, "theta": -0.0601, "rho": 5.4421, "theo": 173.3957, "change": 24.925, "open": 154.77, "high": 178.0, "low": 154.77, "tick": "up", "last_trade_price": 174.15, "last_trade_time": "2026-08-03T15:55:43", "percent_change": 16.703, "prev_day_close": 149.225006103516}, {"option": "META281215P00600000", "bid": 126.25, "bid_size": 41.0, "ask": 135.0, "ask_size": 24.0, "iv": 0.4326, "open_interest": 1126.0, "volume": 18.0, "delta": -0.3541, "gamma": 0.0011, "vega": 3.2678, "theta": -0.0805, "rho": -5.2416, "theo": 130.1176, "change": -15.06, "open": 135.0, "high": 135.0, "low": 127.73, "tick": "up", "last_trade_price": 128.24, "last_trade_time": "2026-08-03T12:51:29", "percent_change": -10.5094, "prev_day_close": 143.300003051758}, {"option": "META281215C00610000", "bid": 166.85, "bid_size": 1.0, "ask": 175.0, "ask_size": 11.0, "iv": 0.4358, "open_interest": 496.0, "volume": 18.0, "delta": 0.6773, "gamma": 0.0009, "vega": 3.2708, "theta": -0.0614, "rho": 5.4077, "theo": 169.5531, "change": 27.78, "open": 150.88, "high": 174.35, "low": 150.88, "tick": "up", "last_trade_price": 172.58, "last_trade_time": "2026-08-03T13:27:52", "percent_change": 19.1851, "prev_day_close": 144.800003051758}, {"option": "META281215P00610000", "bid": 131.75, "bid_size": 24.0, "ask": 139.05, "ask_size": 22.0, "iv": 0.4297, "open_interest": 277.0, "volume": 1.0, "delta": -0.365, "gamma": 0.0011, "vega": 3.2971, "theta": -0.0814, "rho": -5.3462, "theo": 135.7181, "change": -14.98, "open": 134.62, "high": 134.62, "low": 134.62, "tick": "down", "last_trade_price": 134.62, "last_trade_time": "2026-08-03T13:41:34", "percent_change": -10.0134, "prev_day_close": 149.600006103516}, {"option": "META281215C00620000", "bid": 162.0, "bid_size": 34.0, "ask": 171.0, "ask_size": 10.0, "iv": 0.4325, "open_interest": 334.0, "volume": 5.0, "delta": 0.6683, "gamma": 0.0009, "vega": 3.3056, "theta": -0.0627, "rho": 5.3728, "theo": 165.8026, "change": 27.2, "open": 163.0, "high": 170.82, "low": 163.0, "tick": "up", "last_trade_price": 169.3, "last_trade_time": "2026-08-03T15:24:08", "percent_change": 19.1415, "prev_day_close": 142.099998474121}, {"option": "META281215P00620000", "bid": 138.5, "bid_size": 31.0, "ask": 144.6, "ask_size": 43.0, "iv": 0.4308, "open_interest": 370.0, "volume": 1.0, "delta": -0.3758, "gamma": 0.0011, "vega": 3.3245, "theta": -0.0822, "rho": -5.474, "theo": 141.4387, "change": -13.925, "open": 141.65, "high": 141.65, "low": 141.65, "tick": "down", "last_trade_price": 141.65, "last_trade_time": "2026-08-03T14:01:42", "percent_change": -8.95067, "prev_day_close": 155.575004577637}, {"option": "META281215C00630000", "bid": 158.0, "bid_size": 15.0, "ask": 166.25, "ask_size": 21.0, "iv": 0.4301, "open_interest": 247.0, "volume": 7.0, "delta": 0.6594, "gamma": 0.001, "vega": 3.3382, "theta": -0.0639, "rho": 5.3365, "theo": 162.1418, "change": 26.8, "open": 162.71, "high": 165.75, "low": 162.71, "tick": "up", "last_trade_price": 165.75, "last_trade_time": "2026-08-03T15:23:55", "percent_change": 19.2875, "prev_day_close": 138.949996948242}, {"option": "META281215P00630000", "bid": 144.45, "bid_size": 22.0, "ask": 150.2, "ask_size": 12.0, "iv": 0.4303, "open_interest": 242.0, "volume": 0.0, "delta": -0.3866, "gamma": 0.0012, "vega": 3.3459, "theta": -0.083, "rho": -5.5474, "theo": 147.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 148.9, "last_trade_time": "2026-07-29T14:01:27", "percent_change": 0.0, "prev_day_close": 161.849998474121}, {"option": "META281215C00640000", "bid": 155.0, "bid_size": 56.0, "ask": 164.0, "ask_size": 13.0, "iv": 0.4327, "open_interest": 3099.0, "volume": 79.0, "delta": 0.6506, "gamma": 0.001, "vega": 3.3689, "theta": -0.0651, "rho": 5.2977, "theo": 158.5696, "change": 26.295, "open": 159.07, "high": 163.5, "low": 155.44, "tick": "up", "last_trade_price": 161.07, "last_trade_time": "2026-08-03T15:46:00", "percent_change": 19.5103, "prev_day_close": 134.774993896484}, {"option": "META281215P00640000", "bid": 150.3, "bid_size": 13.0, "ask": 155.9, "ask_size": 8.0, "iv": 0.4296, "open_interest": 356.0, "volume": 3.0, "delta": -0.3975, "gamma": 0.0012, "vega": 3.3683, "theta": -0.0838, "rho": -5.691, "theo": 153.2115, "change": -15.705, "open": 152.97, "high": 154.6, "low": 152.37, "tick": "down", "last_trade_price": 152.37, "last_trade_time": "2026-08-03T15:46:00", "percent_change": -9.34404, "prev_day_close": 168.074996948242}, {"option": "META281215C00650000", "bid": 152.1, "bid_size": 36.0, "ask": 159.15, "ask_size": 26.0, "iv": 0.4313, "open_interest": 2477.0, "volume": 79.0, "delta": 0.6418, "gamma": 0.001, "vega": 3.3976, "theta": -0.0662, "rho": 5.2561, "theo": 155.0848, "change": 25.165, "open": 149.62, "high": 158.0, "low": 149.62, "tick": "down", "last_trade_price": 156.49, "last_trade_time": "2026-08-03T15:55:15", "percent_change": 19.1624, "prev_day_close": 131.324996948242}, {"option": "META281215P00650000", "bid": 154.75, "bid_size": 27.0, "ask": 162.65, "ask_size": 7.0, "iv": 0.4281, "open_interest": 772.0, "volume": 10.0, "delta": -0.4083, "gamma": 0.0012, "vega": 3.3843, "theta": -0.0845, "rho": -5.7842, "theo": 159.2478, "change": -16.305, "open": 158.48, "high": 158.48, "low": 158.47, "tick": "no_change", "last_trade_price": 158.47, "last_trade_time": "2026-08-03T12:08:51", "percent_change": -9.32914, "prev_day_close": 174.775001525879}, {"option": "META281215C00660000", "bid": 148.0, "bid_size": 36.0, "ask": 155.7, "ask_size": 37.0, "iv": 0.43, "open_interest": 2183.0, "volume": 52.0, "delta": 0.6331, "gamma": 0.001, "vega": 3.4243, "theta": -0.0672, "rho": 5.2126, "theo": 151.6864, "change": 24.25, "open": 147.0, "high": 155.0, "low": 147.0, "tick": "down", "last_trade_price": 153.5, "last_trade_time": "2026-08-03T15:46:54", "percent_change": 18.7621, "prev_day_close": 129.25}, {"option": "META281215P00660000", "bid": 161.65, "bid_size": 7.0, "ask": 167.95, "ask_size": 9.0, "iv": 0.4278, "open_interest": 184.0, "volume": 0.0, "delta": -0.4191, "gamma": 0.0012, "vega": 3.4015, "theta": -0.0851, "rho": -5.8654, "theo": 165.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 167.5, "last_trade_time": "2026-07-24T15:42:21", "percent_change": 0.0, "prev_day_close": 181.025001525879}, {"option": "META281215C00670000", "bid": 144.05, "bid_size": 54.0, "ask": 153.0, "ask_size": 33.0, "iv": 0.4298, "open_interest": 286.0, "volume": 340.0, "delta": 0.6244, "gamma": 0.001, "vega": 3.449, "theta": -0.0682, "rho": 5.168, "theo": 148.3728, "change": 24.575, "open": 151.0, "high": 151.0, "low": 145.72, "tick": "up", "last_trade_price": 150.3, "last_trade_time": "2026-08-03T12:08:25", "percent_change": 19.5466, "prev_day_close": 125.724998474121}, {"option": "META281215P00670000", "bid": 167.0, "bid_size": 16.0, "ask": 175.2, "ask_size": 9.0, "iv": 0.4278, "open_interest": 218.0, "volume": 0.0, "delta": -0.4299, "gamma": 0.0012, "vega": 3.4114, "theta": -0.0857, "rho": -5.945, "theo": 171.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.32, "last_trade_time": "2026-07-30T14:45:57", "percent_change": 0.0, "prev_day_close": 187.074996948242}, {"option": "META281215C00680000", "bid": 141.0, "bid_size": 43.0, "ask": 149.05, "ask_size": 11.0, "iv": 0.4289, "open_interest": 214.0, "volume": 6.0, "delta": 0.6158, "gamma": 0.001, "vega": 3.4717, "theta": -0.0691, "rho": 5.1236, "theo": 145.1416, "change": 24.575, "open": 147.45, "high": 150.05, "low": 147.45, "tick": "down", "last_trade_price": 147.45, "last_trade_time": "2026-08-03T15:15:10", "percent_change": 20.0, "prev_day_close": 122.875}, {"option": "META281215P00680000", "bid": 174.25, "bid_size": 34.0, "ask": 180.25, "ask_size": 8.0, "iv": 0.427, "open_interest": 174.0, "volume": 2.0, "delta": -0.4407, "gamma": 0.0012, "vega": 3.4226, "theta": -0.0863, "rho": -6.0759, "theo": 177.9983, "change": -18.1, "open": 176.75, "high": 177.1, "low": 176.75, "tick": "up", "last_trade_price": 177.1, "last_trade_time": "2026-08-03T12:07:47", "percent_change": -9.27254, "prev_day_close": 195.200004577637}, {"option": "META281215C00690000", "bid": 138.0, "bid_size": 6.0, "ask": 147.0, "ask_size": 5.0, "iv": 0.4306, "open_interest": 390.0, "volume": 0.0, "delta": 0.6073, "gamma": 0.001, "vega": 3.4926, "theta": -0.07, "rho": 5.0796, "theo": 141.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.16, "last_trade_time": "2026-07-31T15:42:09", "percent_change": 0.0, "prev_day_close": 120.325000762939}, {"option": "META281215P00690000", "bid": 179.3, "bid_size": 32.0, "ask": 188.0, "ask_size": 32.0, "iv": 0.4268, "open_interest": 116.0, "volume": 0.0, "delta": -0.4516, "gamma": 0.0012, "vega": 3.4255, "theta": -0.0869, "rho": -6.1268, "theo": 184.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.54, "last_trade_time": "2026-07-30T14:35:02", "percent_change": 0.0, "prev_day_close": 201.950004577637}, {"option": "META281215C00700000", "bid": 136.45, "bid_size": 13.0, "ask": 142.55, "ask_size": 26.0, "iv": 0.4307, "open_interest": 2309.0, "volume": 28.0, "delta": 0.5988, "gamma": 0.001, "vega": 3.5117, "theta": -0.0708, "rho": 5.0356, "theo": 138.9158, "change": 22.39, "open": 125.25, "high": 142.0, "low": 125.25, "tick": "up", "last_trade_price": 139.59, "last_trade_time": "2026-08-03T15:55:48", "percent_change": 19.1041, "prev_day_close": 117.200000762939}, {"option": "META281215P00700000", "bid": 187.8, "bid_size": 17.0, "ask": 194.35, "ask_size": 22.0, "iv": 0.4292, "open_interest": 475.0, "volume": 11.0, "delta": -0.4623, "gamma": 0.0013, "vega": 3.4336, "theta": -0.0874, "rho": -6.2081, "theo": 190.9993, "change": -18.975, "open": 190.5, "high": 190.5, "low": 189.55, "tick": "up", "last_trade_price": 189.75, "last_trade_time": "2026-08-03T12:07:56", "percent_change": -9.09091, "prev_day_close": 208.725006103516}, {"option": "META281215C00710000", "bid": 133.0, "bid_size": 9.0, "ask": 140.15, "ask_size": 8.0, "iv": 0.4308, "open_interest": 743.0, "volume": 0.0, "delta": 0.5905, "gamma": 0.001, "vega": 3.5291, "theta": -0.0716, "rho": 4.9908, "theo": 135.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.15, "last_trade_time": "2026-07-31T15:13:14", "percent_change": 0.0, "prev_day_close": 114.724998474121}, {"option": "META281215P00710000", "bid": 192.45, "bid_size": 14.0, "ask": 201.0, "ask_size": 14.0, "iv": 0.4262, "open_interest": 114.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0013, "vega": 3.4282, "theta": -0.0877, "rho": -6.2305, "theo": 197.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 201.47, "last_trade_time": "2026-07-29T11:25:08", "percent_change": 0.0, "prev_day_close": 215.349998474121}, {"option": "META281215C00720000", "bid": 130.0, "bid_size": 13.0, "ask": 135.95, "ask_size": 7.0, "iv": 0.4288, "open_interest": 181.0, "volume": 0.0, "delta": 0.5822, "gamma": 0.001, "vega": 3.5447, "theta": -0.0723, "rho": 4.9445, "theo": 132.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.1, "last_trade_time": "2026-07-31T11:41:04", "percent_change": 0.0, "prev_day_close": 112.474998474121}, {"option": "META281215P00720000", "bid": 199.5, "bid_size": 25.0, "ask": 206.4, "ask_size": 6.0, "iv": 0.4246, "open_interest": 29.0, "volume": 20.0, "delta": -0.4837, "gamma": 0.0013, "vega": 3.4311, "theta": -0.0882, "rho": -6.346, "theo": 204.3996, "change": -19.3, "open": 202.85, "high": 203.05, "low": 202.85, "tick": "down", "last_trade_price": 202.85, "last_trade_time": "2026-08-03T12:08:06", "percent_change": -8.68782, "prev_day_close": 222.150001525879}, {"option": "META281215C00730000", "bid": 126.0, "bid_size": 46.0, "ask": 133.5, "ask_size": 11.0, "iv": 0.4277, "open_interest": 1553.0, "volume": 0.0, "delta": 0.574, "gamma": 0.001, "vega": 3.5584, "theta": -0.073, "rho": 4.8964, "theo": 130.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.38, "last_trade_time": "2026-07-31T10:08:30", "percent_change": 0.0, "prev_day_close": 109.599998474121}, {"option": "META281215P00730000", "bid": 206.0, "bid_size": 8.0, "ask": 215.0, "ask_size": 9.0, "iv": 0.4267, "open_interest": 63.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.0013, "vega": 3.4237, "theta": -0.0886, "rho": -6.4057, "theo": 211.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.5, "last_trade_time": "2026-07-15T15:00:29", "percent_change": 0.0, "prev_day_close": 230.350006103516}, {"option": "META281215C00740000", "bid": 123.45, "bid_size": 52.0, "ask": 129.85, "ask_size": 18.0, "iv": 0.4268, "open_interest": 1595.0, "volume": 1.0, "delta": 0.5658, "gamma": 0.001, "vega": 3.5705, "theta": -0.0736, "rho": 4.847, "theo": 127.3591, "change": 16.15, "open": 123.15, "high": 123.15, "low": 123.15, "tick": "up", "last_trade_price": 123.15, "last_trade_time": "2026-08-03T09:41:01", "percent_change": 15.0935, "prev_day_close": 107.0}, {"option": "META281215P00740000", "bid": 213.0, "bid_size": 9.0, "ask": 222.0, "ask_size": 12.0, "iv": 0.4268, "open_interest": 25.0, "volume": 0.0, "delta": -0.505, "gamma": 0.0013, "vega": 3.4252, "theta": -0.0889, "rho": -6.4521, "theo": 218.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.8, "last_trade_time": "2026-07-29T15:53:57", "percent_change": 0.0, "prev_day_close": 237.550003051758}, {"option": "META281215C00750000", "bid": 122.0, "bid_size": 22.0, "ask": 128.4, "ask_size": 23.0, "iv": 0.4303, "open_interest": 607.0, "volume": 16.0, "delta": 0.5578, "gamma": 0.001, "vega": 3.5809, "theta": -0.0742, "rho": 4.7971, "theo": 124.6487, "change": 19.775, "open": 109.87, "high": 128.6, "low": 109.87, "tick": "down", "last_trade_price": 125.05, "last_trade_time": "2026-08-03T14:36:28", "percent_change": 18.7841, "prev_day_close": 105.275001525879}, {"option": "META281215P00750000", "bid": 220.0, "bid_size": 7.0, "ask": 229.0, "ask_size": 14.0, "iv": 0.4268, "open_interest": 173.0, "volume": 0.0, "delta": -0.5155, "gamma": 0.0013, "vega": 3.4144, "theta": -0.0892, "rho": -6.4867, "theo": 225.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.68, "last_trade_time": "2026-07-27T14:37:49", "percent_change": 0.0, "prev_day_close": 245.299995422363}, {"option": "META281215C00760000", "bid": 119.0, "bid_size": 14.0, "ask": 126.0, "ask_size": 18.0, "iv": 0.4301, "open_interest": 224.0, "volume": 0.0, "delta": 0.5499, "gamma": 0.001, "vega": 3.5898, "theta": -0.0747, "rho": 4.7474, "theo": 122.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.57, "last_trade_time": "2026-07-30T14:44:28", "percent_change": 0.0, "prev_day_close": 102.424999237061}, {"option": "META281215P00760000", "bid": 227.7, "bid_size": 16.0, "ask": 236.0, "ask_size": 19.0, "iv": 0.4275, "open_interest": 97.0, "volume": 0.0, "delta": -0.526, "gamma": 0.0014, "vega": 3.3908, "theta": -0.0894, "rho": -6.5199, "theo": 232.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.41, "last_trade_time": "2026-07-30T12:36:17", "percent_change": 0.0, "prev_day_close": 252.625}, {"option": "META281215C00770000", "bid": 116.2, "bid_size": 10.0, "ask": 123.1, "ask_size": 14.0, "iv": 0.4293, "open_interest": 131.0, "volume": 0.0, "delta": 0.542, "gamma": 0.001, "vega": 3.5974, "theta": -0.0752, "rho": 4.6986, "theo": 119.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.32, "last_trade_time": "2026-07-31T11:40:27", "percent_change": 0.0, "prev_day_close": 99.7750015258789}, {"option": "META281215P00770000", "bid": 234.05, "bid_size": 22.0, "ask": 243.0, "ask_size": 23.0, "iv": 0.4259, "open_interest": 73.0, "volume": 0.0, "delta": -0.5366, "gamma": 0.0014, "vega": 3.3797, "theta": -0.0898, "rho": -6.5405, "theo": 239.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.66, "last_trade_time": "2026-07-29T11:00:41", "percent_change": 0.0, "prev_day_close": 260.399993896484}, {"option": "META281215C00780000", "bid": 115.0, "bid_size": 15.0, "ask": 119.7, "ask_size": 14.0, "iv": 0.4299, "open_interest": 240.0, "volume": 60.0, "delta": 0.5343, "gamma": 0.001, "vega": 3.6037, "theta": -0.0756, "rho": 4.6505, "theo": 116.918, "change": 20.525, "open": 116.8, "high": 118.5, "low": 113.75, "tick": "up", "last_trade_price": 118.5, "last_trade_time": "2026-08-03T12:04:44", "percent_change": 20.9492, "prev_day_close": 97.9749984741211}, {"option": "META281215P00780000", "bid": 241.45, "bid_size": 8.0, "ask": 249.4, "ask_size": 7.0, "iv": 0.4248, "open_interest": 50.0, "volume": 0.0, "delta": -0.547, "gamma": 0.0014, "vega": 3.3648, "theta": -0.09, "rho": -6.6655, "theo": 246.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.51, "last_trade_time": "2026-07-28T12:52:40", "percent_change": 0.0, "prev_day_close": 268.975006103516}, {"option": "META281215C00790000", "bid": 111.0, "bid_size": 27.0, "ask": 116.85, "ask_size": 6.0, "iv": 0.4273, "open_interest": 183.0, "volume": 6.0, "delta": 0.5266, "gamma": 0.001, "vega": 3.6087, "theta": -0.0761, "rho": 4.6028, "theo": 114.4675, "change": 21.2, "open": 114.55, "high": 117.1, "low": 114.55, "tick": "up", "last_trade_price": 117.1, "last_trade_time": "2026-08-03T10:07:29", "percent_change": 22.1064, "prev_day_close": 95.8999977111816}, {"option": "META281215P00790000", "bid": 249.0, "bid_size": 18.0, "ask": 258.0, "ask_size": 17.0, "iv": 0.427, "open_interest": 34.0, "volume": 0.0, "delta": -0.5574, "gamma": 0.0014, "vega": 3.347, "theta": -0.0902, "rho": -6.6597, "theo": 254.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 292.87, "last_trade_time": "2026-07-30T09:30:04", "percent_change": 0.0, "prev_day_close": 276.875}, {"option": "META281215C00800000", "bid": 112.25, "bid_size": 2.0, "ask": 115.95, "ask_size": 5.0, "iv": 0.4344, "open_interest": 1457.0, "volume": 13.0, "delta": 0.5191, "gamma": 0.001, "vega": 3.6123, "theta": -0.0764, "rho": 4.5548, "theo": 112.0771, "change": 19.05, "open": 103.0, "high": 115.16, "low": 103.0, "tick": "down", "last_trade_price": 113.05, "last_trade_time": "2026-08-03T15:53:28", "percent_change": 20.266, "prev_day_close": 94.0}, {"option": "META281215P00800000", "bid": 256.25, "bid_size": 21.0, "ask": 265.0, "ask_size": 21.0, "iv": 0.426, "open_interest": 130.0, "volume": 1.0, "delta": -0.5676, "gamma": 0.0014, "vega": 3.3164, "theta": -0.0902, "rho": -6.6293, "theo": 261.5436, "change": -15.22, "open": 269.58, "high": 269.58, "low": 269.58, "tick": "down", "last_trade_price": 269.58, "last_trade_time": "2026-08-03T09:38:19", "percent_change": -5.3441, "prev_day_close": 284.800003051758}, {"option": "META281215C00810000", "bid": 106.0, "bid_size": 15.0, "ask": 113.55, "ask_size": 11.0, "iv": 0.4289, "open_interest": 507.0, "volume": 0.0, "delta": 0.5116, "gamma": 0.001, "vega": 3.6145, "theta": -0.0768, "rho": 4.5059, "theo": 109.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.75, "last_trade_time": "2026-07-30T12:07:59", "percent_change": 0.0, "prev_day_close": 91.7249984741211}, {"option": "META281215P00810000", "bid": 264.0, "bid_size": 8.0, "ask": 273.0, "ask_size": 6.0, "iv": 0.4271, "open_interest": 23.0, "volume": 0.0, "delta": -0.5779, "gamma": 0.0014, "vega": 3.2943, "theta": -0.0903, "rho": -6.6317, "theo": 269.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.93, "last_trade_time": "2026-07-27T14:52:22", "percent_change": 0.0, "prev_day_close": 291.674987792969}, {"option": "META281215C00820000", "bid": 104.0, "bid_size": 14.0, "ask": 109.85, "ask_size": 5.0, "iv": 0.4274, "open_interest": 133.0, "volume": 0.0, "delta": 0.5042, "gamma": 0.001, "vega": 3.6154, "theta": -0.077, "rho": 4.4561, "theo": 107.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.92, "last_trade_time": "2026-07-29T11:34:26", "percent_change": 0.0, "prev_day_close": 89.8250007629394}, {"option": "META281215P00820000", "bid": 271.6, "bid_size": 22.0, "ask": 281.0, "ask_size": 8.0, "iv": 0.4278, "open_interest": 11.0, "volume": 39.0, "delta": -0.5882, "gamma": 0.0014, "vega": 3.263, "theta": -0.0906, "rho": -6.6746, "theo": 276.671, "change": -26.625, "open": 274.0, "high": 274.2, "low": 274.0, "tick": "no_change", "last_trade_price": 274.2, "last_trade_time": "2026-08-03T11:24:25", "percent_change": -8.85066, "prev_day_close": 300.824996948242}, {"option": "META281215C00830000", "bid": 102.0, "bid_size": 30.0, "ask": 109.0, "ask_size": 29.0, "iv": 0.4296, "open_interest": 159.0, "volume": 1.0, "delta": 0.4969, "gamma": 0.001, "vega": 3.6148, "theta": -0.0773, "rho": 4.4054, "theo": 105.2556, "change": 19.34, "open": 107.39, "high": 107.39, "low": 107.39, "tick": "up", "last_trade_price": 107.39, "last_trade_time": "2026-08-03T14:44:49", "percent_change": 21.9648, "prev_day_close": 88.0500030517578}, {"option": "META281215P00830000", "bid": 279.25, "bid_size": 8.0, "ask": 287.5, "ask_size": 7.0, "iv": 0.426, "open_interest": 12.0, "volume": 0.0, "delta": -0.5984, "gamma": 0.0014, "vega": 3.2504, "theta": -0.0907, "rho": -6.6795, "theo": 284.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 309.47, "last_trade_time": "2026-06-25T09:39:12", "percent_change": 0.0, "prev_day_close": 306.875}, {"option": "META281215C00840000", "bid": 101.4, "bid_size": 11.0, "ask": 106.85, "ask_size": 19.0, "iv": 0.4319, "open_interest": 131.0, "volume": 2.0, "delta": 0.4898, "gamma": 0.001, "vega": 3.613, "theta": -0.0775, "rho": 4.3546, "theo": 103.0946, "change": 13.4, "open": 103.0, "high": 103.0, "low": 99.6, "tick": "down", "last_trade_price": 99.6, "last_trade_time": "2026-08-03T11:17:36", "percent_change": 15.5452, "prev_day_close": 86.1999969482422}, {"option": "META281215P00840000", "bid": 287.0, "bid_size": 6.0, "ask": 296.0, "ask_size": 5.0, "iv": 0.4272, "open_interest": 5.0, "volume": 0.0, "delta": -0.6084, "gamma": 0.0014, "vega": 3.22, "theta": -0.0907, "rho": -6.7324, "theo": 292.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.81, "last_trade_time": "2026-07-20T14:43:23", "percent_change": 0.0, "prev_day_close": 316.350006103516}, {"option": "META281215C00850000", "bid": 97.0, "bid_size": 13.0, "ask": 104.75, "ask_size": 18.0, "iv": 0.4288, "open_interest": 466.0, "volume": 2.0, "delta": 0.4827, "gamma": 0.001, "vega": 3.6101, "theta": -0.0777, "rho": 4.3042, "theo": 100.9878, "change": 19.375, "open": 99.0, "high": 104.0, "low": 99.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-08-03T12:26:05", "percent_change": 22.8951, "prev_day_close": 84.625}, {"option": "META281215P00850000", "bid": 295.0, "bid_size": 6.0, "ask": 303.35, "ask_size": 8.0, "iv": 0.4268, "open_interest": 17.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.0015, "vega": 3.1809, "theta": -0.0905, "rho": -6.5761, "theo": 299.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.6, "last_trade_time": "2026-06-16T15:41:09", "percent_change": 0.0, "prev_day_close": 324.449996948242}, {"option": "META281215C00860000", "bid": 95.0, "bid_size": 21.0, "ask": 103.05, "ask_size": 18.0, "iv": 0.4295, "open_interest": 273.0, "volume": 5.0, "delta": 0.4757, "gamma": 0.001, "vega": 3.6063, "theta": -0.0779, "rho": 4.2546, "theo": 98.9334, "change": 7.9, "open": 90.0, "high": 90.0, "low": 90.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-08-03T09:34:07", "percent_change": 9.62241, "prev_day_close": 82.1000022888184}, {"option": "META281215P00860000", "bid": 303.0, "bid_size": 7.0, "ask": 311.0, "ask_size": 7.0, "iv": 0.4266, "open_interest": 24.0, "volume": 0.0, "delta": -0.6284, "gamma": 0.0015, "vega": 3.1256, "theta": -0.0905, "rho": -6.5626, "theo": 307.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 288.4, "last_trade_time": "2026-07-20T09:38:57", "percent_change": 0.0, "prev_day_close": 332.574996948242}, {"option": "META281215C00870000", "bid": 93.0, "bid_size": 55.0, "ask": 100.7, "ask_size": 22.0, "iv": 0.4291, "open_interest": 426.0, "volume": 1.0, "delta": 0.4688, "gamma": 0.001, "vega": 3.6017, "theta": -0.078, "rho": 4.206, "theo": 96.9298, "change": 16.81, "open": 97.81, "high": 97.81, "low": 97.81, "tick": "up", "last_trade_price": 97.81, "last_trade_time": "2026-08-03T11:18:38", "percent_change": 20.7531, "prev_day_close": 81.0}, {"option": "META281215P00870000", "bid": 311.0, "bid_size": 7.0, "ask": 320.0, "ask_size": 9.0, "iv": 0.4284, "open_interest": 46.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.0015, "vega": 3.0863, "theta": -0.0905, "rho": -6.5979, "theo": 315.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 279.37, "last_trade_time": "2026-07-10T10:24:56", "percent_change": 0.0, "prev_day_close": 341.200012207031}, {"option": "META281215C00880000", "bid": 91.0, "bid_size": 13.0, "ask": 98.8, "ask_size": 14.0, "iv": 0.4292, "open_interest": 156.0, "volume": 2.0, "delta": 0.462, "gamma": 0.001, "vega": 3.5963, "theta": -0.0781, "rho": 4.1584, "theo": 94.9752, "change": 15.645, "open": 94.87, "high": 94.87, "low": 94.87, "tick": "up", "last_trade_price": 94.87, "last_trade_time": "2026-08-03T10:02:16", "percent_change": 19.7476, "prev_day_close": 79.2249984741211}, {"option": "META281215P00880000", "bid": 319.0, "bid_size": 7.0, "ask": 327.0, "ask_size": 7.0, "iv": 0.4267, "open_interest": 196.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.0015, "vega": 3.0692, "theta": -0.0903, "rho": -6.6231, "theo": 323.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 316.46, "last_trade_time": "2026-07-23T09:50:27", "percent_change": 0.0, "prev_day_close": 349.550003051758}, {"option": "META281215C00890000", "bid": 90.0, "bid_size": 20.0, "ask": 96.8, "ask_size": 11.0, "iv": 0.4305, "open_interest": 69.0, "volume": 0.0, "delta": 0.4554, "gamma": 0.001, "vega": 3.5902, "theta": -0.0782, "rho": 4.1114, "theo": 93.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.42, "last_trade_time": "2026-07-22T13:09:03", "percent_change": 0.0, "prev_day_close": 77.6749992370606}, {"option": "META281215P00890000", "bid": 327.0, "bid_size": 7.0, "ask": 335.0, "ask_size": 8.0, "iv": 0.4265, "open_interest": 122.0, "volume": 0.0, "delta": -0.658, "gamma": 0.0015, "vega": 3.0355, "theta": -0.09, "rho": -6.5895, "theo": 331.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 371.69, "last_trade_time": "2026-07-30T15:13:26", "percent_change": 0.0, "prev_day_close": 358.0}, {"option": "META281215C00900000", "bid": 89.65, "bid_size": 11.0, "ask": 94.95, "ask_size": 43.0, "iv": 0.4328, "open_interest": 644.0, "volume": 14.0, "delta": 0.4488, "gamma": 0.001, "vega": 3.5831, "theta": -0.0782, "rho": 4.0644, "theo": 91.2071, "change": 16.25, "open": 91.1, "high": 94.0, "low": 91.0, "tick": "up", "last_trade_price": 92.25, "last_trade_time": "2026-08-03T14:40:22", "percent_change": 21.3816, "prev_day_close": 76.0}, {"option": "META281215P00900000", "bid": 335.0, "bid_size": 6.0, "ask": 343.0, "ask_size": 8.0, "iv": 0.426, "open_interest": 202.0, "volume": 0.0, "delta": -0.6675, "gamma": 0.0015, "vega": 2.9838, "theta": -0.0897, "rho": -6.5051, "theo": 340.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 331.45, "last_trade_time": "2026-07-23T09:50:26", "percent_change": 0.0, "prev_day_close": 367.074996948242}, {"option": "META281215C00910000", "bid": 86.0, "bid_size": 19.0, "ask": 93.1, "ask_size": 19.0, "iv": 0.4303, "open_interest": 333.0, "volume": 0.0, "delta": 0.4423, "gamma": 0.001, "vega": 3.5751, "theta": -0.0782, "rho": 4.0172, "theo": 89.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.45, "last_trade_time": "2026-07-31T12:27:26", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "META281215P00910000", "bid": 343.0, "bid_size": 7.0, "ask": 351.25, "ask_size": 10.0, "iv": 0.4256, "open_interest": 46.0, "volume": 0.0, "delta": -0.6771, "gamma": 0.0015, "vega": 2.925, "theta": -0.0894, "rho": -6.3375, "theo": 348.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 339.73, "last_trade_time": "2026-07-23T09:50:27", "percent_change": 0.0, "prev_day_close": 375.725006103516}, {"option": "META281215C00920000", "bid": 85.65, "bid_size": 5.0, "ask": 90.95, "ask_size": 12.0, "iv": 0.4319, "open_interest": 308.0, "volume": 0.0, "delta": 0.4359, "gamma": 0.001, "vega": 3.5661, "theta": -0.0782, "rho": 3.9696, "theo": 87.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.8, "last_trade_time": "2026-07-30T09:30:05", "percent_change": 0.0, "prev_day_close": 72.9749984741211}, {"option": "META281215P00920000", "bid": 352.0, "bid_size": 5.0, "ask": 360.0, "ask_size": 4.0, "iv": 0.4276, "open_interest": 70.0, "volume": 0.0, "delta": -0.6868, "gamma": 0.0015, "vega": 2.8627, "theta": -0.089, "rho": -6.3308, "theo": 356.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 358.02, "last_trade_time": "2026-07-27T14:38:11", "percent_change": 0.0, "prev_day_close": 384.5}, {"option": "META281215C00930000", "bid": 83.55, "bid_size": 18.0, "ask": 88.85, "ask_size": 24.0, "iv": 0.431, "open_interest": 514.0, "volume": 0.0, "delta": 0.4296, "gamma": 0.001, "vega": 3.5561, "theta": -0.0782, "rho": 3.9216, "theo": 85.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.3, "last_trade_time": "2026-07-31T13:58:01", "percent_change": 0.0, "prev_day_close": 71.4249992370606}, {"option": "META281215P00930000", "bid": 360.0, "bid_size": 5.0, "ask": 369.0, "ask_size": 7.0, "iv": 0.4282, "open_interest": 1.0, "volume": 0.0, "delta": -0.6965, "gamma": 0.0015, "vega": 2.8245, "theta": -0.089, "rho": -6.3693, "theo": 365.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 388.43, "last_trade_time": "2026-06-26T13:19:20", "percent_change": 0.0, "prev_day_close": 393.0}, {"option": "META281215C00940000", "bid": 81.0, "bid_size": 6.0, "ask": 88.35, "ask_size": 6.0, "iv": 0.4316, "open_interest": 786.0, "volume": 0.0, "delta": 0.4234, "gamma": 0.001, "vega": 3.5452, "theta": -0.0782, "rho": 3.8735, "theo": 84.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.38, "last_trade_time": "2026-07-30T11:36:05", "percent_change": 0.0, "prev_day_close": 70.3250007629394}, {"option": "META281215P00940000", "bid": 368.0, "bid_size": 6.0, "ask": 377.0, "ask_size": 5.0, "iv": 0.4268, "open_interest": 41.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.0015, "vega": 2.794, "theta": -0.0889, "rho": -6.3534, "theo": 373.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.1, "last_trade_time": "2026-07-17T13:18:42", "percent_change": 0.0, "prev_day_close": 401.5}, {"option": "META281215C00950000", "bid": 79.0, "bid_size": 6.0, "ask": 88.0, "ask_size": 10.0, "iv": 0.4331, "open_interest": 239.0, "volume": 0.0, "delta": 0.4173, "gamma": 0.001, "vega": 3.5335, "theta": -0.0781, "rho": 3.8257, "theo": 82.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-07-30T10:43:28", "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "META281215P00950000", "bid": 377.0, "bid_size": 7.0, "ask": 385.0, "ask_size": 8.0, "iv": 0.427, "open_interest": 80.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.0015, "vega": 2.7578, "theta": -0.0887, "rho": -6.2534, "theo": 381.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 336.53, "last_trade_time": "2026-07-10T09:56:36", "percent_change": 0.0, "prev_day_close": 410.5}, {"option": "META281215C00960000", "bid": 78.0, "bid_size": 27.0, "ask": 84.2, "ask_size": 15.0, "iv": 0.431, "open_interest": 48.0, "volume": 0.0, "delta": 0.4113, "gamma": 0.001, "vega": 3.5212, "theta": -0.078, "rho": 3.7786, "theo": 80.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-07-30T09:30:55", "percent_change": 0.0, "prev_day_close": 67.625}, {"option": "META281215P00960000", "bid": 385.25, "bid_size": 6.0, "ask": 394.0, "ask_size": 6.0, "iv": 0.4273, "open_interest": 5.0, "volume": 0.0, "delta": -0.7246, "gamma": 0.0016, "vega": 2.6919, "theta": -0.0882, "rho": -5.925, "theo": 390.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 342.82, "last_trade_time": "2026-07-10T10:02:04", "percent_change": 0.0, "prev_day_close": 419.5}, {"option": "META281215C00970000", "bid": 77.0, "bid_size": 10.0, "ask": 83.55, "ask_size": 24.0, "iv": 0.4333, "open_interest": 144.0, "volume": 1.0, "delta": 0.4054, "gamma": 0.001, "vega": 3.5084, "theta": -0.0779, "rho": 3.7324, "theo": 79.393, "change": 14.875, "open": 81.0, "high": 81.0, "low": 81.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-08-03T14:53:19", "percent_change": 22.4953, "prev_day_close": 66.125}, {"option": "META281215P00970000", "bid": 394.0, "bid_size": 12.0, "ask": 402.0, "ask_size": 6.0, "iv": 0.4264, "open_interest": 28.0, "volume": 0.0, "delta": -0.7337, "gamma": 0.0016, "vega": 2.5925, "theta": -0.0873, "rho": -5.9098, "theo": 399.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 373.5, "last_trade_time": "2026-07-20T09:39:00", "percent_change": 0.0, "prev_day_close": 428.5}, {"option": "META281215C00980000", "bid": 75.2, "bid_size": 17.0, "ask": 80.55, "ask_size": 5.0, "iv": 0.431, "open_interest": 77.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.001, "vega": 3.4953, "theta": -0.0778, "rho": 3.6873, "theo": 77.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.61, "last_trade_time": "2026-07-30T13:28:25", "percent_change": 0.0, "prev_day_close": 64.8250007629394}, {"option": "META281215P00980000", "bid": 403.0, "bid_size": 9.0, "ask": 412.0, "ask_size": 5.0, "iv": 0.4298, "open_interest": 22.0, "volume": 0.0, "delta": -0.743, "gamma": 0.0016, "vega": 2.5319, "theta": -0.0866, "rho": -5.8668, "theo": 407.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 377.9, "last_trade_time": "2026-07-17T13:18:42", "percent_change": 0.0, "prev_day_close": 437.5}, {"option": "META281215C00990000", "bid": 74.0, "bid_size": 6.0, "ask": 80.35, "ask_size": 7.0, "iv": 0.4334, "open_interest": 180.0, "volume": 0.0, "delta": 0.3938, "gamma": 0.001, "vega": 3.4819, "theta": -0.0776, "rho": 3.6432, "theo": 76.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.95, "last_trade_time": "2026-07-31T14:34:37", "percent_change": 0.0, "prev_day_close": 63.5000019073486}, {"option": "META281215P00990000", "bid": 411.0, "bid_size": 4.0, "ask": 421.0, "ask_size": 5.0, "iv": 0.4291, "open_interest": 23.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0016, "vega": 2.4952, "theta": -0.0866, "rho": -5.9032, "theo": 416.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 385.95, "last_trade_time": "2026-07-17T13:18:42", "percent_change": 0.0, "prev_day_close": 446.5}, {"option": "META281215C01000000", "bid": 73.0, "bid_size": 13.0, "ask": 77.85, "ask_size": 13.0, "iv": 0.4328, "open_interest": 1380.0, "volume": 141.0, "delta": 0.3881, "gamma": 0.001, "vega": 3.4681, "theta": -0.0775, "rho": 3.5998, "theo": 74.9197, "change": 13.955, "open": 74.0, "high": 77.2, "low": 73.25, "tick": "down", "last_trade_price": 75.73, "last_trade_time": "2026-08-03T14:11:32", "percent_change": 22.59, "prev_day_close": 61.7749996185303}, {"option": "META281215P01000000", "bid": 420.0, "bid_size": 6.0, "ask": 429.0, "ask_size": 4.0, "iv": 0.4281, "open_interest": 113.0, "volume": 1.0, "delta": -0.7615, "gamma": 0.0016, "vega": 2.4598, "theta": -0.0865, "rho": -5.8224, "theo": 425.2653, "change": -27.5, "open": 428.0, "high": 428.0, "low": 428.0, "tick": "down", "last_trade_price": 428.0, "last_trade_time": "2026-08-03T09:50:38", "percent_change": -6.03732, "prev_day_close": 455.5}, {"option": "META281215C01010000", "bid": 71.0, "bid_size": 15.0, "ask": 77.4, "ask_size": 17.0, "iv": 0.4335, "open_interest": 94.0, "volume": 1.0, "delta": 0.3826, "gamma": 0.001, "vega": 3.4539, "theta": -0.0773, "rho": 3.5569, "theo": 73.4985, "change": 13.9, "open": 75.0, "high": 75.0, "low": 75.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-08-03T11:22:22", "percent_change": 22.7496, "prev_day_close": 61.1000003814697}, {"option": "META281215P01010000", "bid": 428.0, "bid_size": 5.0, "ask": 438.0, "ask_size": 5.0, "iv": 0.429, "open_interest": 140.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.0016, "vega": 2.405, "theta": -0.0862, "rho": -5.7057, "theo": 434.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 400.4, "last_trade_time": "2026-07-20T11:21:25", "percent_change": 0.0, "prev_day_close": 465.0}, {"option": "META281215C01020000", "bid": 69.95, "bid_size": 7.0, "ask": 75.7, "ask_size": 14.0, "iv": 0.4338, "open_interest": 73.0, "volume": 0.0, "delta": 0.3771, "gamma": 0.001, "vega": 3.4391, "theta": -0.0771, "rho": 3.5142, "theo": 72.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.59, "last_trade_time": "2026-07-30T14:33:18", "percent_change": 0.0, "prev_day_close": 59.8249988555908}, {"option": "META281215P01020000", "bid": 437.0, "bid_size": 5.0, "ask": 447.0, "ask_size": 5.0, "iv": 0.4297, "open_interest": 3.0, "volume": 0.0, "delta": -0.7791, "gamma": 0.0016, "vega": 2.3437, "theta": -0.0856, "rho": -5.3852, "theo": 442.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 485.0, "last_trade_time": "2026-03-30T13:58:32", "percent_change": 0.0, "prev_day_close": 474.0}, {"option": "META281215C01030000", "bid": 68.0, "bid_size": 11.0, "ask": 74.8, "ask_size": 12.0, "iv": 0.4338, "open_interest": 65.0, "volume": 0.0, "delta": 0.3717, "gamma": 0.001, "vega": 3.4238, "theta": -0.0769, "rho": 3.4714, "theo": 70.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.15, "last_trade_time": "2026-07-30T11:53:28", "percent_change": 0.0, "prev_day_close": 58.6749992370606}, {"option": "META281215P01030000", "bid": 446.0, "bid_size": 5.0, "ask": 456.0, "ask_size": 5.0, "iv": 0.4277, "open_interest": 126.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0016, "vega": 2.2536, "theta": -0.0844, "rho": -5.1877, "theo": 451.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 418.15, "last_trade_time": "2026-07-20T11:24:09", "percent_change": 0.0, "prev_day_close": 483.5}, {"option": "META281215C01040000", "bid": 67.0, "bid_size": 8.0, "ask": 72.7, "ask_size": 9.0, "iv": 0.4333, "open_interest": 25.0, "volume": 0.0, "delta": 0.3664, "gamma": 0.001, "vega": 3.4078, "theta": -0.0767, "rho": 3.4286, "theo": 69.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.84, "last_trade_time": "2026-07-31T09:35:47", "percent_change": 0.0, "prev_day_close": 57.6999988555908}, {"option": "META281215P01040000", "bid": 455.0, "bid_size": 4.0, "ask": 465.0, "ask_size": 4.0, "iv": 0.4301, "open_interest": 21.0, "volume": 0.0, "delta": -0.7968, "gamma": 0.0016, "vega": 2.1487, "theta": -0.084, "rho": -4.9863, "theo": 460.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 425.4, "last_trade_time": "2026-07-20T11:21:25", "percent_change": 0.0, "prev_day_close": 492.5}, {"option": "META281215C01050000", "bid": 66.05, "bid_size": 10.0, "ask": 71.05, "ask_size": 24.0, "iv": 0.4335, "open_interest": 194.0, "volume": 1.0, "delta": 0.3612, "gamma": 0.001, "vega": 3.3912, "theta": -0.0764, "rho": 3.3858, "theo": 68.1415, "change": 13.725, "open": 70.25, "high": 70.25, "low": 70.25, "tick": "up", "last_trade_price": 70.25, "last_trade_time": "2026-08-03T14:55:23", "percent_change": 24.2813, "prev_day_close": 56.5250015258789}, {"option": "META281215P01050000", "bid": 464.0, "bid_size": 5.0, "ask": 474.0, "ask_size": 5.0, "iv": 0.43, "open_interest": 210.0, "volume": 0.0, "delta": -0.806, "gamma": 0.0016, "vega": 2.0655, "theta": -0.084, "rho": -5.02, "theo": 469.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 417.43, "last_trade_time": "2026-07-10T09:56:36", "percent_change": 0.0, "prev_day_close": 502.0}, {"option": "META281215C01060000", "bid": 64.0, "bid_size": 20.0, "ask": 69.7, "ask_size": 16.0, "iv": 0.4324, "open_interest": 59.0, "volume": 0.0, "delta": 0.3561, "gamma": 0.001, "vega": 3.374, "theta": -0.0762, "rho": 3.343, "theo": 66.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.74, "last_trade_time": "2026-07-31T09:35:47", "percent_change": 0.0, "prev_day_close": 55.4499988555908}, {"option": "META281215P01060000", "bid": 473.0, "bid_size": 5.0, "ask": 483.0, "ask_size": 5.0, "iv": 0.4297, "open_interest": 13.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0016, "vega": 2.0218, "theta": -0.0839, "rho": -5.0085, "theo": 479.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 507.64, "last_trade_time": "2026-06-26T13:24:46", "percent_change": 0.0, "prev_day_close": 511.5}, {"option": "META281215C01070000", "bid": 62.75, "bid_size": 6.0, "ask": 71.0, "ask_size": 7.0, "iv": 0.4364, "open_interest": 7.0, "volume": 0.0, "delta": 0.3511, "gamma": 0.001, "vega": 3.3565, "theta": -0.0759, "rho": 3.3007, "theo": 65.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-07-30T14:11:29", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "META281215P01070000", "bid": 482.0, "bid_size": 5.0, "ask": 492.0, "ask_size": 4.0, "iv": 0.4293, "open_interest": 4.0, "volume": 0.0, "delta": -0.8237, "gamma": 0.0016, "vega": 1.9937, "theta": -0.0838, "rho": -4.9545, "theo": 488.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 499.98, "last_trade_time": "2026-06-18T11:48:46", "percent_change": 0.0, "prev_day_close": 521.0}, {"option": "META281215C01080000", "bid": 62.0, "bid_size": 17.0, "ask": 68.6, "ask_size": 17.0, "iv": 0.4355, "open_interest": 305.0, "volume": 0.0, "delta": 0.3461, "gamma": 0.0009, "vega": 3.3386, "theta": -0.0756, "rho": 3.259, "theo": 64.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.66, "last_trade_time": "2026-07-31T13:45:29", "percent_change": 0.0, "prev_day_close": 52.9250011444092}, {"option": "META281215P01080000", "bid": 492.0, "bid_size": 5.0, "ask": 501.0, "ask_size": 2.0, "iv": 0.4312, "open_interest": 44.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0016, "vega": 1.949, "theta": -0.0833, "rho": -4.6497, "theo": 497.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 485.5, "last_trade_time": "2026-07-01T09:32:08", "percent_change": 0.0, "prev_day_close": 530.5}, {"option": "META281215C01090000", "bid": 60.2, "bid_size": 7.0, "ask": 66.05, "ask_size": 6.0, "iv": 0.4327, "open_interest": 589.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.0009, "vega": 3.3205, "theta": -0.0754, "rho": 3.2181, "theo": 63.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.55, "last_trade_time": "2026-07-30T11:07:36", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "META281215P01090000", "bid": 501.0, "bid_size": 5.0, "ask": 511.0, "ask_size": 5.0, "iv": 0.4329, "open_interest": 10.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.0016, "vega": 1.8541, "theta": -0.082, "rho": -4.4735, "theo": 506.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 526.25, "last_trade_time": "2026-06-23T15:41:50", "percent_change": 0.0, "prev_day_close": 540.0}, {"option": "META281215C01100000", "bid": 60.25, "bid_size": 6.0, "ask": 65.05, "ask_size": 22.0, "iv": 0.4349, "open_interest": 2000.0, "volume": 0.0, "delta": 0.3365, "gamma": 0.0009, "vega": 3.3023, "theta": -0.0751, "rho": 3.1781, "theo": 62.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.48, "last_trade_time": "2026-07-31T11:49:17", "percent_change": 0.0, "prev_day_close": 52.2250003814697}, {"option": "META281215P01100000", "bid": 510.0, "bid_size": 5.0, "ask": 520.0, "ask_size": 4.0, "iv": 0.4281, "open_interest": 113.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0016, "vega": 1.7549, "theta": -0.0808, "rho": -3.925, "theo": 515.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 570.64, "last_trade_time": "2026-07-30T12:49:23", "percent_change": 0.0, "prev_day_close": 549.5}, {"option": "META281215C01110000", "bid": 58.55, "bid_size": 14.0, "ask": 64.05, "ask_size": 14.0, "iv": 0.4345, "open_interest": 341.0, "volume": 0.0, "delta": 0.3317, "gamma": 0.0009, "vega": 3.2841, "theta": -0.0748, "rho": 3.1391, "theo": 61.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.3, "last_trade_time": "2026-07-10T09:34:47", "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "META281215P01110000", "bid": 519.0, "bid_size": 4.0, "ask": 529.0, "ask_size": 4.0, "iv": 0.4292, "open_interest": 6.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.0017, "vega": 1.6313, "theta": -0.0818, "rho": -3.9027, "theo": 525.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 512.2, "last_trade_time": "2026-07-07T12:05:50", "percent_change": 0.0, "prev_day_close": 559.5}, {"option": "META281215C01120000", "bid": 57.0, "bid_size": 13.0, "ask": 64.1, "ask_size": 11.0, "iv": 0.4358, "open_interest": 8.0, "volume": 0.0, "delta": 0.3271, "gamma": 0.0009, "vega": 3.2659, "theta": -0.0744, "rho": 3.1009, "theo": 59.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.0, "last_trade_time": "2026-07-13T11:47:44", "percent_change": 0.0, "prev_day_close": 49.875}, {"option": "META281215P01120000", "bid": 529.0, "bid_size": 5.0, "ask": 539.0, "ask_size": 5.0, "iv": 0.4335, "open_interest": 78.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.0017, "vega": 1.5331, "theta": -0.0823, "rho": -3.8539, "theo": 534.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 521.55, "last_trade_time": "2026-07-07T12:05:50", "percent_change": 0.0, "prev_day_close": 569.0}, {"option": "META281215C01130000", "bid": 56.0, "bid_size": 12.0, "ask": 62.3, "ask_size": 12.0, "iv": 0.435, "open_interest": 2.0, "volume": 0.0, "delta": 0.3225, "gamma": 0.0009, "vega": 3.2476, "theta": -0.0741, "rho": 3.0634, "theo": 58.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.13, "last_trade_time": "2026-07-13T10:26:03", "percent_change": 0.0, "prev_day_close": 48.8499984741211}, {"option": "META281215P01130000", "bid": 538.0, "bid_size": 5.0, "ask": 548.0, "ask_size": 4.0, "iv": 0.4309, "open_interest": 4.0, "volume": 0.0, "delta": -0.8749, "gamma": 0.0017, "vega": 1.4916, "theta": -0.0824, "rho": -3.8177, "theo": 543.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 529.24, "last_trade_time": "2026-07-07T12:31:15", "percent_change": 0.0, "prev_day_close": 578.5}, {"option": "META281215C01140000", "bid": 55.65, "bid_size": 5.0, "ask": 60.8, "ask_size": 15.0, "iv": 0.4356, "open_interest": 1074.0, "volume": 0.0, "delta": 0.318, "gamma": 0.0009, "vega": 3.2292, "theta": -0.0738, "rho": 3.0265, "theo": 57.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.25, "last_trade_time": "2026-07-30T11:57:54", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "META281215P01140000", "bid": 548.0, "bid_size": 5.0, "ask": 558.0, "ask_size": 5.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0017, "vega": 1.454, "theta": -0.0822, "rho": -3.74, "theo": 553.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 532.95, "last_trade_time": "2026-07-07T15:42:26", "percent_change": 0.0, "prev_day_close": 588.5}, {"option": "META281215C01150000", "bid": 54.0, "bid_size": 7.0, "ask": 59.45, "ask_size": 5.0, "iv": 0.4343, "open_interest": 154.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.0009, "vega": 3.2106, "theta": -0.0735, "rho": 2.9898, "theo": 56.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-07-30T09:30:06", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "META281215P01150000", "bid": 558.0, "bid_size": 5.0, "ask": 567.0, "ask_size": 5.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.0017, "vega": 1.4138, "theta": -0.0819, "rho": -3.5496, "theo": 562.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 553.06, "last_trade_time": "2026-07-08T15:12:44", "percent_change": 0.0, "prev_day_close": 598.475006103516}, {"option": "META281215C01160000", "bid": 53.45, "bid_size": 6.0, "ask": 58.95, "ask_size": 6.0, "iv": 0.4361, "open_interest": 343.0, "volume": 0.0, "delta": 0.3093, "gamma": 0.0009, "vega": 3.1918, "theta": -0.0731, "rho": 2.9534, "theo": 55.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-07-01T13:36:15", "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "META281215P01160000", "bid": 567.0, "bid_size": 5.0, "ask": 577.0, "ask_size": 5.0, "iv": 0.4321, "open_interest": 85.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0017, "vega": 1.3513, "theta": -0.0809, "rho": -3.3879, "theo": 572.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 563.44, "last_trade_time": "2026-07-08T15:12:44", "percent_change": 0.0, "prev_day_close": 608.0}, {"option": "META281215C01170000", "bid": 52.0, "bid_size": 7.0, "ask": 60.0, "ask_size": 12.0, "iv": 0.4388, "open_interest": 199.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0009, "vega": 3.1726, "theta": -0.0728, "rho": 2.9171, "theo": 54.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.75, "last_trade_time": "2026-07-27T11:52:14", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "META281215P01170000", "bid": 577.0, "bid_size": 1.0, "ask": 586.0, "ask_size": 5.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0017, "vega": 1.2543, "theta": -0.0805, "rho": -2.2084, "theo": 581.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 553.35, "last_trade_time": "2026-07-22T11:33:08", "percent_change": 0.0, "prev_day_close": 618.0}, {"option": "META281215C01180000", "bid": 51.0, "bid_size": 6.0, "ask": 56.9, "ask_size": 9.0, "iv": 0.4355, "open_interest": 522.0, "volume": 0.0, "delta": 0.3008, "gamma": 0.0009, "vega": 3.1531, "theta": -0.0724, "rho": 2.8809, "theo": 53.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.95, "last_trade_time": "2026-07-27T12:24:49", "percent_change": 0.0, "prev_day_close": 44.9249992370606}, {"option": "META281215P01180000", "bid": 586.0, "bid_size": 5.0, "ask": 596.0, "ask_size": 6.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0016, "vega": 1.0498, "theta": -0.0809, "rho": -2.1749, "theo": 591.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 547.85, "last_trade_time": "2026-07-20T11:22:08", "percent_change": 0.0, "prev_day_close": 628.0}, {"option": "META281215C01190000", "bid": 51.15, "bid_size": 5.0, "ask": 55.45, "ask_size": 5.0, "iv": 0.4367, "open_interest": 24.0, "volume": 0.0, "delta": 0.2967, "gamma": 0.0009, "vega": 3.1333, "theta": -0.0721, "rho": 2.8448, "theo": 52.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.95, "last_trade_time": "2026-07-27T12:24:49", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "META281215P01190000", "bid": 596.0, "bid_size": 5.0, "ask": 606.0, "ask_size": 5.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0016, "vega": 0.8764, "theta": -0.0809, "rho": -2.1816, "theo": 601.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 571.12, "last_trade_time": "2026-07-17T10:21:59", "percent_change": 0.0, "prev_day_close": 638.0}, {"option": "META281215C01200000", "bid": 49.0, "bid_size": 16.0, "ask": 54.9, "ask_size": 16.0, "iv": 0.4355, "open_interest": 825.0, "volume": 0.0, "delta": 0.2926, "gamma": 0.0009, "vega": 3.1132, "theta": -0.0717, "rho": 2.809, "theo": 52.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-07-31T15:59:34", "percent_change": 0.0, "prev_day_close": 43.1500015258789}, {"option": "META281215P01200000", "bid": 606.0, "bid_size": 5.0, "ask": 615.0, "ask_size": 5.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0015, "vega": 0.8119, "theta": -0.0808, "rho": -2.1846, "theo": 610.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 581.06, "last_trade_time": "2026-07-22T12:51:32", "percent_change": 0.0, "prev_day_close": 648.0}, {"option": "META281215C01210000", "bid": 48.0, "bid_size": 10.0, "ask": 53.45, "ask_size": 5.0, "iv": 0.4347, "open_interest": 24.0, "volume": 0.0, "delta": 0.2887, "gamma": 0.0009, "vega": 3.093, "theta": -0.0714, "rho": 2.7736, "theo": 51.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.48, "last_trade_time": "2026-07-29T11:01:43", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "META281215P01210000", "bid": 616.0, "bid_size": 1.0, "ask": 625.0, "ask_size": 5.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0015, "vega": 0.8021, "theta": -0.0808, "rho": -2.1755, "theo": 620.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 609.5, "last_trade_time": "2026-07-08T15:11:43", "percent_change": 0.0, "prev_day_close": 658.0}, {"option": "META281215C01220000", "bid": 47.0, "bid_size": 11.0, "ask": 53.9, "ask_size": 13.0, "iv": 0.4369, "open_interest": 81.0, "volume": 0.0, "delta": 0.2848, "gamma": 0.0009, "vega": 3.0726, "theta": -0.071, "rho": 2.7387, "theo": 50.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.6, "last_trade_time": "2026-07-28T15:02:20", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "META281215P01220000", "bid": 625.0, "bid_size": 5.0, "ask": 635.0, "ask_size": 5.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0014, "vega": 0.7866, "theta": -0.0807, "rho": -2.0892, "theo": 630.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 622.3, "last_trade_time": "2026-07-08T15:17:46", "percent_change": 0.0, "prev_day_close": 668.0}, {"option": "META281215C01230000", "bid": 46.7, "bid_size": 17.0, "ask": 53.5, "ask_size": 16.0, "iv": 0.4388, "open_interest": 10.0, "volume": 0.0, "delta": 0.2809, "gamma": 0.0008, "vega": 3.0522, "theta": -0.0706, "rho": 2.7045, "theo": 49.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.05, "last_trade_time": "2026-07-31T15:25:58", "percent_change": 0.0, "prev_day_close": 40.7749996185303}, {"option": "META281215P01230000", "bid": 635.0, "bid_size": 4.0, "ask": 645.0, "ask_size": 4.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0014, "vega": 0.7588, "theta": -0.0802, "rho": -1.9248, "theo": 640.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 594.05, "last_trade_time": "2026-07-20T11:22:51", "percent_change": 0.0, "prev_day_close": 678.0}, {"option": "META281215C01240000", "bid": 47.2, "bid_size": 5.0, "ask": 52.55, "ask_size": 8.0, "iv": 0.4411, "open_interest": 17.0, "volume": 0.0, "delta": 0.2771, "gamma": 0.0008, "vega": 3.032, "theta": -0.0702, "rho": 2.671, "theo": 48.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.3, "last_trade_time": "2026-07-27T12:24:49", "percent_change": 0.0, "prev_day_close": 40.4750003814697}, {"option": "META281215P01240000", "bid": 645.0, "bid_size": 5.0, "ask": 655.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0013, "vega": 0.7128, "theta": -0.0794, "rho": -0.9776, "theo": 649.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 641.3, "last_trade_time": "2026-07-23T12:52:13", "percent_change": 0.0, "prev_day_close": 688.0}, {"option": "META281215C01250000", "bid": 45.0, "bid_size": 40.0, "ask": 50.9, "ask_size": 21.0, "iv": 0.4376, "open_interest": 961.0, "volume": 2.0, "delta": 0.2734, "gamma": 0.0008, "vega": 3.0118, "theta": -0.0698, "rho": 2.6383, "theo": 47.7555, "change": 8.6, "open": 49.33, "high": 49.33, "low": 48.25, "tick": "down", "last_trade_price": 48.25, "last_trade_time": "2026-08-03T14:36:28", "percent_change": 21.6898, "prev_day_close": 39.6499996185303}, {"option": "META281215P01250000", "bid": 655.0, "bid_size": 5.0, "ask": 665.0, "ask_size": 2.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0012, "vega": 0.5467, "theta": -0.0803, "rho": 0.0, "theo": 659.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 595.19, "last_trade_time": "2026-07-10T11:42:45", "percent_change": 0.0, "prev_day_close": 698.0}, {"option": "META281215C01260000", "bid": 44.4, "bid_size": 13.0, "ask": 49.9, "ask_size": 19.0, "iv": 0.4379, "open_interest": 11.0, "volume": 0.0, "delta": 0.2697, "gamma": 0.0008, "vega": 2.9918, "theta": -0.0695, "rho": 2.6064, "theo": 46.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.6, "last_trade_time": "2026-07-27T12:24:49", "percent_change": 0.0, "prev_day_close": 39.2749996185303}, {"option": "META281215P01260000", "bid": 665.0, "bid_size": 5.0, "ask": 675.0, "ask_size": 5.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0011, "vega": 0.3037, "theta": -0.0803, "rho": 0.0, "theo": 669.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 664.29, "last_trade_time": "2026-07-06T12:22:04", "percent_change": 0.0, "prev_day_close": 708.0}, {"option": "META281215C01270000", "bid": 43.0, "bid_size": 41.0, "ask": 49.8, "ask_size": 18.0, "iv": 0.4382, "open_interest": 33.0, "volume": 0.0, "delta": 0.2661, "gamma": 0.0008, "vega": 2.9719, "theta": -0.0691, "rho": 2.5751, "theo": 46.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.1, "last_trade_time": "2026-07-31T15:37:12", "percent_change": 0.0, "prev_day_close": 38.375}, {"option": "META281215P01270000", "bid": 675.0, "bid_size": 5.0, "ask": 685.0, "ask_size": 5.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.001, "vega": 0.0785, "theta": -0.0803, "rho": 0.0, "theo": 679.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 632.4, "last_trade_time": "2026-07-21T10:31:42", "percent_change": 0.0, "prev_day_close": 718.0}, {"option": "META281215C01280000", "bid": 42.0, "bid_size": 55.0, "ask": 49.05, "ask_size": 35.0, "iv": 0.4381, "open_interest": 134.0, "volume": 1.0, "delta": 0.2626, "gamma": 0.0008, "vega": 2.9522, "theta": -0.0687, "rho": 2.5444, "theo": 45.4208, "change": 1.525, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T09:34:20", "percent_change": 3.96361, "prev_day_close": 38.4750003814697}, {"option": "META281215P01280000", "bid": 685.0, "bid_size": 5.0, "ask": 695.0, "ask_size": 2.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0009, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 689.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 640.9, "last_trade_time": "2026-07-20T11:22:38", "percent_change": 0.0, "prev_day_close": 728.0}, {"option": "META281215C01290000", "bid": 41.0, "bid_size": 74.0, "ask": 47.45, "ask_size": 29.0, "iv": 0.4365, "open_interest": 125.0, "volume": 2.0, "delta": 0.2591, "gamma": 0.0008, "vega": 2.9325, "theta": -0.0683, "rho": 2.5142, "theo": 44.6758, "change": 8.55, "open": 41.3, "high": 46.0, "low": 41.3, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-08-03T11:11:33", "percent_change": 22.8304, "prev_day_close": 37.4500007629394}, {"option": "META281215P01290000", "bid": 695.0, "bid_size": 2.0, "ask": 705.0, "ask_size": 2.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0008, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 699.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 650.65, "last_trade_time": "2026-07-20T11:24:31", "percent_change": 0.0, "prev_day_close": 738.0}, {"option": "META281215C01300000", "bid": 42.25, "bid_size": 6.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.4398, "open_interest": 152.0, "volume": 42.0, "delta": 0.2557, "gamma": 0.0008, "vega": 2.9129, "theta": -0.0679, "rho": 2.4844, "theo": 43.9468, "change": 8.25, "open": 44.93, "high": 45.02, "low": 44.92, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-08-03T10:15:52", "percent_change": 22.449, "prev_day_close": 36.75}, {"option": "META281215P01300000", "bid": 705.0, "bid_size": 2.0, "ask": 715.0, "ask_size": 2.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0007, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 709.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 686.89, "last_trade_time": "2026-05-06T13:54:21", "percent_change": 0.0, "prev_day_close": 748.0}, {"option": "META281215C01310000", "bid": 40.0, "bid_size": 28.0, "ask": 45.9, "ask_size": 21.0, "iv": 0.4376, "open_interest": 2286.0, "volume": 0.0, "delta": 0.2523, "gamma": 0.0008, "vega": 2.8932, "theta": -0.0675, "rho": 2.4549, "theo": 43.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.0, "last_trade_time": "2026-07-29T14:01:19", "percent_change": 0.0, "prev_day_close": 36.125}, {"option": "META281215P01310000", "bid": 715.0, "bid_size": 5.0, "ask": 725.0, "ask_size": 5.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0006, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 719.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 731.85, "last_trade_time": "2026-06-17T12:59:05", "percent_change": 0.0, "prev_day_close": 758.0}, {"option": "META281215C01320000", "bid": 39.0, "bid_size": 11.0, "ask": 45.8, "ask_size": 11.0, "iv": 0.4383, "open_interest": 24.0, "volume": 0.0, "delta": 0.249, "gamma": 0.0008, "vega": 2.8735, "theta": -0.0671, "rho": 2.4256, "theo": 42.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.1, "last_trade_time": "2026-07-17T12:52:38", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "META281215P01320000", "bid": 725.0, "bid_size": 2.0, "ask": 735.0, "ask_size": 2.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0005, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 729.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 714.02, "last_trade_time": "2026-04-30T09:46:40", "percent_change": 0.0, "prev_day_close": 768.0}, {"option": "META281215C01330000", "bid": 40.15, "bid_size": 5.0, "ask": 44.65, "ask_size": 6.0, "iv": 0.441, "open_interest": 876.0, "volume": 0.0, "delta": 0.2457, "gamma": 0.0008, "vega": 2.8536, "theta": -0.0667, "rho": 2.3964, "theo": 41.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-07-29T14:00:19", "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "META281215P01330000", "bid": 735.0, "bid_size": 3.0, "ask": 745.0, "ask_size": 2.0, "iv": 0.4703, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0004, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 739.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 719.92, "last_trade_time": "2026-05-08T15:58:23", "percent_change": 0.0, "prev_day_close": 778.0}, {"option": "META281215C01340000", "bid": 38.0, "bid_size": 5.0, "ask": 43.9, "ask_size": 6.0, "iv": 0.4385, "open_interest": 34.0, "volume": 0.0, "delta": 0.2425, "gamma": 0.0008, "vega": 2.8337, "theta": -0.0663, "rho": 2.3674, "theo": 41.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.77, "last_trade_time": "2026-07-29T14:01:21", "percent_change": 0.0, "prev_day_close": 34.8250007629394}, {"option": "META281215P01340000", "bid": 745.0, "bid_size": 5.0, "ask": 755.0, "ask_size": 5.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0004, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 749.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 729.11, "last_trade_time": "2026-05-08T15:47:46", "percent_change": 0.0, "prev_day_close": 788.0}, {"option": "META281215C01350000", "bid": 37.0, "bid_size": 11.0, "ask": 44.55, "ask_size": 9.0, "iv": 0.4405, "open_interest": 86.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.0008, "vega": 2.8136, "theta": -0.0659, "rho": 2.3386, "theo": 40.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.0, "last_trade_time": "2026-07-29T14:01:20", "percent_change": 0.0, "prev_day_close": 34.4750003814697}, {"option": "META281215P01350000", "bid": 755.0, "bid_size": 2.0, "ask": 765.0, "ask_size": 2.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0003, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 759.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 746.18, "last_trade_time": "2026-04-30T10:36:12", "percent_change": 0.0, "prev_day_close": 798.0}, {"option": "META281215C01360000", "bid": 37.25, "bid_size": 46.0, "ask": 43.95, "ask_size": 34.0, "iv": 0.4425, "open_interest": 207.0, "volume": 18.0, "delta": 0.2363, "gamma": 0.0008, "vega": 2.7934, "theta": -0.0655, "rho": 2.31, "theo": 39.8877, "change": 7.125, "open": 40.5, "high": 40.5, "low": 40.1, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-08-03T14:23:06", "percent_change": 21.3483, "prev_day_close": 33.3750009536743}, {"option": "META281215P01360000", "bid": 765.0, "bid_size": 5.0, "ask": 775.0, "ask_size": 5.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0003, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 769.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 747.39, "last_trade_time": "2026-04-30T15:55:43", "percent_change": 0.0, "prev_day_close": 808.0}, {"option": "META281215C01370000", "bid": 36.0, "bid_size": 41.0, "ask": 43.3, "ask_size": 18.0, "iv": 0.4416, "open_interest": 156.0, "volume": 0.0, "delta": 0.2332, "gamma": 0.0008, "vega": 2.7732, "theta": -0.0651, "rho": 2.2819, "theo": 39.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-07-29T14:01:19", "percent_change": 0.0, "prev_day_close": 32.8749990463257}, {"option": "META281215P01370000", "bid": 775.0, "bid_size": 5.0, "ask": 785.0, "ask_size": 5.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0002, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 779.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 713.0, "last_trade_time": "2026-07-10T10:33:02", "percent_change": 0.0, "prev_day_close": 818.0}, {"option": "META281215C01380000", "bid": 35.0, "bid_size": 44.0, "ask": 40.9, "ask_size": 10.0, "iv": 0.4379, "open_interest": 152.0, "volume": 7.0, "delta": 0.2302, "gamma": 0.0008, "vega": 2.7531, "theta": -0.0647, "rho": 2.254, "theo": 38.6473, "change": 7.555, "open": 39.39, "high": 39.93, "low": 39.3, "tick": "up", "last_trade_price": 39.93, "last_trade_time": "2026-08-03T13:11:51", "percent_change": 23.3359, "prev_day_close": 32.3750009536743}, {"option": "META281215P01380000", "bid": 785.0, "bid_size": 3.0, "ask": 795.0, "ask_size": 2.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0002, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 789.825, "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": 828.0}, {"option": "META281215C01390000", "bid": 36.8, "bid_size": 8.0, "ask": 42.15, "ask_size": 17.0, "iv": 0.446, "open_interest": 44.0, "volume": 0.0, "delta": 0.2273, "gamma": 0.0008, "vega": 2.733, "theta": -0.0643, "rho": 2.2267, "theo": 38.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.25, "last_trade_time": "2026-07-17T10:17:25", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "META281215P01390000", "bid": 795.0, "bid_size": 5.0, "ask": 805.0, "ask_size": 5.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0001, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 799.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 786.28, "last_trade_time": "2026-04-30T10:34:03", "percent_change": 0.0, "prev_day_close": 838.0}, {"option": "META281215C01400000", "bid": 34.0, "bid_size": 77.0, "ask": 39.8, "ask_size": 37.0, "iv": 0.4389, "open_interest": 2212.0, "volume": 102.0, "delta": 0.2244, "gamma": 0.0008, "vega": 2.713, "theta": -0.0639, "rho": 2.1999, "theo": 37.4588, "change": 7.16, "open": 35.25, "high": 39.0, "low": 35.25, "tick": "up", "last_trade_price": 38.71, "last_trade_time": "2026-08-03T12:15:49", "percent_change": 22.6941, "prev_day_close": 31.5499992370606}, {"option": "META281215P01400000", "bid": 805.0, "bid_size": 5.0, "ask": 815.0, "ask_size": 2.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0001, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 809.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 765.25, "last_trade_time": "2026-07-22T10:09:56", "percent_change": 0.0, "prev_day_close": 848.0}, {"option": "META281215C01410000", "bid": 33.0, "bid_size": 32.0, "ask": 42.0, "ask_size": 24.0, "iv": 0.4436, "open_interest": 48.0, "volume": 0.0, "delta": 0.2215, "gamma": 0.0007, "vega": 2.6931, "theta": -0.0635, "rho": 2.1737, "theo": 36.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-07-29T14:00:17", "percent_change": 0.0, "prev_day_close": 31.2499990463257}, {"option": "META281215P01410000", "bid": 815.0, "bid_size": 2.0, "ask": 825.0, "ask_size": 2.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 819.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 744.07, "last_trade_time": "2026-07-10T11:39:22", "percent_change": 0.0, "prev_day_close": 858.0}, {"option": "META281215C01420000", "bid": 34.25, "bid_size": 31.0, "ask": 39.15, "ask_size": 73.0, "iv": 0.443, "open_interest": 58.0, "volume": 0.0, "delta": 0.2187, "gamma": 0.0007, "vega": 2.6735, "theta": -0.0631, "rho": 2.148, "theo": 36.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-07-30T12:35:05", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "META281215P01420000", "bid": 825.0, "bid_size": 5.0, "ask": 835.0, "ask_size": 5.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 829.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 807.14, "last_trade_time": "2026-05-15T09:57:18", "percent_change": 0.0, "prev_day_close": 868.0}, {"option": "META281215C01430000", "bid": 33.25, "bid_size": 48.0, "ask": 38.0, "ask_size": 30.0, "iv": 0.4413, "open_interest": 43.0, "volume": 1.0, "delta": 0.216, "gamma": 0.0007, "vega": 2.6541, "theta": -0.0627, "rho": 2.1229, "theo": 35.7674, "change": 5.975, "open": 35.5, "high": 35.5, "low": 35.5, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-08-03T09:58:36", "percent_change": 20.2371, "prev_day_close": 29.5250005722046}, {"option": "META281215P01430000", "bid": 835.0, "bid_size": 2.0, "ask": 845.0, "ask_size": 5.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 839.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 814.23, "last_trade_time": "2026-04-30T14:10:59", "percent_change": 0.0, "prev_day_close": 878.0}, {"option": "META281215C01440000", "bid": 32.35, "bid_size": 71.0, "ask": 39.15, "ask_size": 71.0, "iv": 0.4441, "open_interest": 42.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.0007, "vega": 2.6349, "theta": -0.0623, "rho": 2.0984, "theo": 35.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.2, "last_trade_time": "2026-07-24T09:39:27", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "META281215P01440000", "bid": 845.0, "bid_size": 5.0, "ask": 855.0, "ask_size": 5.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 849.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 774.29, "last_trade_time": "2026-07-16T09:56:06", "percent_change": 0.0, "prev_day_close": 888.0}, {"option": "META281215C01450000", "bid": 31.0, "bid_size": 84.0, "ask": 37.8, "ask_size": 30.0, "iv": 0.4412, "open_interest": 1643.0, "volume": 4.0, "delta": 0.2106, "gamma": 0.0007, "vega": 2.616, "theta": -0.0619, "rho": 2.0743, "theo": 34.6966, "change": 6.025, "open": 36.75, "high": 36.75, "low": 35.95, "tick": "down", "last_trade_price": 35.95, "last_trade_time": "2026-08-03T15:43:02", "percent_change": 20.1337, "prev_day_close": 29.9250001907349}, {"option": "META281215P01450000", "bid": 855.0, "bid_size": 2.0, "ask": 865.0, "ask_size": 2.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 859.825, "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": 898.0}, {"option": "META281215C01460000", "bid": 30.85, "bid_size": 6.0, "ask": 37.5, "ask_size": 6.0, "iv": 0.4426, "open_interest": 1087.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0007, "vega": 2.5972, "theta": -0.0615, "rho": 2.0506, "theo": 34.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.79, "last_trade_time": "2026-07-31T15:27:10", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "META281215P01460000", "bid": 865.0, "bid_size": 2.0, "ask": 875.0, "ask_size": 2.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 869.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 915.0, "last_trade_time": "2026-07-31T11:38:03", "percent_change": 0.0, "prev_day_close": 908.0}, {"option": "META281215C01470000", "bid": 32.25, "bid_size": 35.0, "ask": 36.55, "ask_size": 54.0, "iv": 0.4458, "open_interest": 204.0, "volume": 43.0, "delta": 0.2054, "gamma": 0.0007, "vega": 2.5786, "theta": -0.0611, "rho": 2.0274, "theo": 33.6684, "change": 5.625, "open": 34.83, "high": 35.0, "low": 34.72, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-08-03T12:25:47", "percent_change": 19.1489, "prev_day_close": 29.375}, {"option": "META281215P01470000", "bid": 875.0, "bid_size": 2.0, "ask": 885.0, "ask_size": 2.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 879.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 855.83, "last_trade_time": "2026-04-30T15:53:24", "percent_change": 0.0, "prev_day_close": 918.0}, {"option": "META281215C01480000", "bid": 32.1, "bid_size": 17.0, "ask": 35.9, "ask_size": 33.0, "iv": 0.4465, "open_interest": 4096.0, "volume": 177.0, "delta": 0.2029, "gamma": 0.0007, "vega": 2.5601, "theta": -0.0607, "rho": 2.0044, "theo": 33.1697, "change": 6.165, "open": 29.8, "high": 35.05, "low": 29.75, "tick": "down", "last_trade_price": 34.49, "last_trade_time": "2026-08-03T13:17:40", "percent_change": 21.7652, "prev_day_close": 28.3249998092651}, {"option": "META281215P01480000", "bid": 885.0, "bid_size": 2.0, "ask": 895.0, "ask_size": 2.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 889.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 825.0, "last_trade_time": "2026-07-14T10:14:20", "percent_change": 0.0, "prev_day_close": 928.0}], "symbol": "META", "security_type": "stock", "exchange_id": 2, "current_price": 590.1, "price_change": 33.53, "price_change_percent": 6.0229, "bid": 589.7, "ask": 590.1, "bid_size": 4600, "ask_size": 40, "open": 562.49, "high": 597.52, "low": 559.36, "close": 590.24, "prev_day_close": 556.71, "volume": 25870779, "iv30": 38.888, "iv30_change": 0.589, "iv30_change_percent": 1.5379, "seqno": 9301724593, "last_trade_time": "2026-08-03T15:59:59", "tick": "up"}, "symbol": "META"}