{"timestamp": "2026-09-21 03:14:02", "data": {"options": [{"option": "REPL260925C00003000", "bid": 7.8, "bid_size": 48.0, "ask": 12.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0014, "rho": 0.0006, "theo": 10.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-09-10T11:48:19", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "REPL260925P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 5.0123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "REPL260925C00004000", "bid": 6.8, "bid_size": 53.0, "ask": 11.3, "ask_size": 53.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.001, "vega": 0.0001, "theta": -0.0019, "rho": 0.0008, "theo": 9.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-17T13:45:19", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "REPL260925P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.001, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "REPL260925C00005000", "bid": 5.8, "bid_size": 48.0, "ask": 10.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0025, "rho": 0.001, "theo": 8.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.24, "last_trade_time": "2026-09-14T15:12:54", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "REPL260925P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0025, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "REPL260925C00006000", "bid": 4.8, "bid_size": 53.0, "ask": 9.3, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0034, "vega": 0.0002, "theta": -0.0034, "rho": 0.0011, "theo": 7.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "REPL260925P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.7554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0034, "vega": 0.0002, "theta": -0.0034, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "REPL260925C00006500", "bid": 5.6, "bid_size": 21.0, "ask": 7.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9944, "gamma": 0.0045, "vega": 0.0003, "theta": -0.004, "rho": 0.0012, "theo": 6.5884, "change": -0.24, "open": 6.52, "high": 6.52, "low": 6.46, "tick": "down", "last_trade_price": 6.46, "last_trade_time": "2026-09-18T11:55:16", "percent_change": -3.58209, "prev_day_close": 6.34999990463257}, {"option": "REPL260925P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0045, "vega": 0.0003, "theta": -0.004, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL260925C00007000", "bid": 3.8, "bid_size": 53.0, "ask": 8.3, "ask_size": 53.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0061, "vega": 0.0004, "theta": -0.0047, "rho": 0.0013, "theo": 6.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-09-17T10:58:44", "percent_change": 0.0, "prev_day_close": 6.05000007152557}, {"option": "REPL260925P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 109.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0061, "vega": 0.0004, "theta": -0.0047, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T12:26:01", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL260925C00007500", "bid": 3.3, "bid_size": 48.0, "ask": 7.7, "ask_size": 48.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0083, "vega": 0.0005, "theta": -0.0055, "rho": 0.0014, "theo": 5.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-09-14T14:06:55", "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "REPL260925P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0083, "vega": 0.0005, "theta": -0.0056, "rho": 0.0, "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": 2.29999995231628}, {"option": "REPL260925C00008000", "bid": 2.7, "bid_size": 48.0, "ask": 7.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0114, "vega": 0.0006, "theta": -0.0066, "rho": 0.0015, "theo": 5.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.63, "last_trade_time": "2026-08-07T10:11:51", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "REPL260925P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 61.0, "iv": 3.6634, "open_interest": 4.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0114, "vega": 0.0006, "theta": -0.0066, "rho": 0.0, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T10:00:34", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "REPL260925C00008500", "bid": 2.3, "bid_size": 48.0, "ask": 6.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0157, "vega": 0.0008, "theta": -0.0078, "rho": 0.0016, "theo": 4.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "REPL260925P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 93.0, "iv": 7.4647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0157, "vega": 0.0008, "theta": -0.0079, "rho": 0.0, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL260925C00009000", "bid": 1.75, "bid_size": 48.0, "ask": 6.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0219, "vega": 0.001, "theta": -0.0094, "rho": 0.0017, "theo": 4.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "REPL260925P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 93.0, "iv": 5.1938, "open_interest": 1.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0219, "vega": 0.001, "theta": -0.0094, "rho": -0.0001, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-13T10:02:30", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "REPL260925C00009500", "bid": 1.3, "bid_size": 48.0, "ask": 5.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0308, "vega": 0.0013, "theta": -0.0114, "rho": 0.0017, "theo": 3.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "REPL260925P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 33.0, "iv": 2.454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0309, "vega": 0.0013, "theta": -0.0114, "rho": -0.0001, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "REPL260925C00010000", "bid": 0.9, "bid_size": 48.0, "ask": 5.3, "ask_size": 48.0, "iv": 1.013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.044, "vega": 0.0018, "theta": -0.0139, "rho": 0.0018, "theo": 3.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "REPL260925P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 1.7161, "open_interest": 20.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0441, "vega": 0.0018, "theta": -0.014, "rho": -0.0001, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-10T13:13:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "REPL260925C00010500", "bid": 0.5, "bid_size": 48.0, "ask": 4.7, "ask_size": 48.0, "iv": 0.8503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0635, "vega": 0.0023, "theta": -0.0171, "rho": 0.0018, "theo": 2.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "REPL260925P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 1.0577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0637, "vega": 0.0023, "theta": -0.0171, "rho": -0.0001, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "REPL260925C00011000", "bid": 0.2, "bid_size": 48.0, "ask": 4.8, "ask_size": 48.0, "iv": 1.7752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0924, "vega": 0.0031, "theta": -0.021, "rho": 0.0019, "theo": 2.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000009685755}, {"option": "REPL260925P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 1.052, "open_interest": 1.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0927, "vega": 0.0031, "theta": -0.0211, "rho": -0.0002, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T10:30:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "REPL260925C00011500", "bid": 0.2, "bid_size": 33.0, "ask": 4.8, "ask_size": 48.0, "iv": 2.343, "open_interest": 5.0, "volume": 0.0, "delta": 0.861, "gamma": 0.1344, "vega": 0.004, "theta": -0.0259, "rho": 0.0018, "theo": 1.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-07T12:54:05", "percent_change": 0.0, "prev_day_close": 2.50000009685755}, {"option": "REPL260925P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 32.0, "iv": 1.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.1349, "vega": 0.004, "theta": -0.026, "rho": -0.0003, "theo": 0.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "REPL260925C00012000", "bid": 0.55, "bid_size": 23.0, "ask": 1.9, "ask_size": 26.0, "iv": 0.7351, "open_interest": 0.0, "volume": 0.0, "delta": 0.7902, "gamma": 0.1909, "vega": 0.0052, "theta": -0.0314, "rho": 0.0017, "theo": 1.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-08-27T14:50:17", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "REPL260925P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 17.0, "iv": 1.0315, "open_interest": 16.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.192, "vega": 0.0052, "theta": -0.0315, "rho": -0.0004, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T13:14:36", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "REPL260925C00012500", "bid": 0.2, "bid_size": 96.0, "ask": 1.6, "ask_size": 87.0, "iv": 0.7914, "open_interest": 8.0, "volume": 0.0, "delta": 0.6844, "gamma": 0.2532, "vega": 0.0064, "theta": -0.0366, "rho": 0.0016, "theo": 0.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T15:04:34", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "REPL260925P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 42.0, "iv": 0.8432, "open_interest": 11.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.2548, "vega": 0.0065, "theta": -0.0368, "rho": -0.0006, "theo": 0.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-11T15:24:51", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "REPL260925C00013000", "bid": 0.05, "bid_size": 58.0, "ask": 1.1, "ask_size": 58.0, "iv": 0.7367, "open_interest": 37.0, "volume": 1540.0, "delta": 0.5464, "gamma": 0.2931, "vega": 0.0072, "theta": -0.0395, "rho": 0.0013, "theo": 0.5798, "change": -0.225, "open": 0.45, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T15:54:40", "percent_change": -36.0, "prev_day_close": 0.599999994039536}, {"option": "REPL260925P00013000", "bid": 0.35, "bid_size": 13.0, "ask": 1.15, "ask_size": 76.0, "iv": 1.0958, "open_interest": 41.0, "volume": 0.0, "delta": -0.457, "gamma": 0.2952, "vega": 0.0072, "theta": -0.0398, "rho": -0.0008, "theo": 0.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T09:43:35", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "REPL260925C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 93.0, "iv": 0.9006, "open_interest": 8.0, "volume": 0.0, "delta": 0.4031, "gamma": 0.2846, "vega": 0.007, "theta": -0.0386, "rho": 0.0009, "theo": 0.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-15T15:25:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REPL260925P00013500", "bid": 0.25, "bid_size": 22.0, "ask": 1.35, "ask_size": 74.0, "iv": 0.7688, "open_interest": 2.0, "volume": 0.0, "delta": -0.6013, "gamma": 0.2868, "vega": 0.007, "theta": -0.0389, "rho": -0.001, "theo": 0.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-11T14:31:55", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "REPL260925C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 17.0, "iv": 0.5861, "open_interest": 29.0, "volume": 1.0, "delta": 0.2854, "gamma": 0.24, "vega": 0.0062, "theta": -0.0348, "rho": 0.0007, "theo": 0.2355, "change": -0.225, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T13:48:45", "percent_change": -52.9412, "prev_day_close": 0.200000002980232}, {"option": "REPL260925P00014000", "bid": 0.5, "bid_size": 64.0, "ask": 4.7, "ask_size": 189.0, "iv": 2.8351, "open_interest": 25.0, "volume": 1.0, "delta": -0.7197, "gamma": 0.242, "vega": 0.0061, "theta": -0.035, "rho": -0.0011, "theo": 1.1553, "change": 0.35, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T13:33:44", "percent_change": 38.8889, "prev_day_close": 2.79999989271164}, {"option": "REPL260925C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 56.0, "iv": 1.0354, "open_interest": 114.0, "volume": 0.0, "delta": 0.2015, "gamma": 0.1879, "vega": 0.0051, "theta": -0.0299, "rho": 0.0005, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T15:31:08", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "REPL260925P00014500", "bid": 0.05, "bid_size": 215.0, "ask": 4.7, "ask_size": 91.0, "iv": 2.0593, "open_interest": 0.0, "volume": 0.0, "delta": -0.8041, "gamma": 0.1894, "vega": 0.005, "theta": -0.0301, "rho": -0.0011, "theo": 1.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "REPL260925C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 17.0, "iv": 0.7817, "open_interest": 57.0, "volume": 1.0, "delta": 0.1446, "gamma": 0.1431, "vega": 0.0041, "theta": -0.0251, "rho": 0.0003, "theo": 0.1095, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T12:33:11", "percent_change": -60.0, "prev_day_close": 0.0750000029802322}, {"option": "REPL260925P00015000", "bid": 0.2, "bid_size": 77.0, "ask": 4.7, "ask_size": 81.0, "iv": 1.6345, "open_interest": 23.0, "volume": 0.0, "delta": -0.8611, "gamma": 0.1442, "vega": 0.004, "theta": -0.0253, "rho": -0.001, "theo": 2.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-10T13:15:09", "percent_change": 0.0, "prev_day_close": 2.44999990612268}, {"option": "REPL260925C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 86.0, "iv": 1.4167, "open_interest": 13.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.1087, "vega": 0.0033, "theta": -0.021, "rho": 0.0002, "theo": 0.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-01T15:18:28", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "REPL260925P00015500", "bid": 0.5, "bid_size": 71.0, "ask": 4.8, "ask_size": 53.0, "iv": 1.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.1092, "vega": 0.0032, "theta": -0.0211, "rho": -0.0009, "theo": 2.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "REPL260925C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.1812, "open_interest": 4.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0832, "vega": 0.0027, "theta": -0.0176, "rho": 0.0002, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-25T13:49:59", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "REPL260925P00016000", "bid": 1.1, "bid_size": 48.0, "ask": 5.3, "ask_size": 48.0, "iv": 1.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0832, "vega": 0.0025, "theta": -0.0176, "rho": -0.0008, "theo": 2.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-15T15:24:38", "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "REPL260925C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 26.0, "iv": 1.6571, "open_interest": 0.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0644, "vega": 0.0022, "theta": -0.0147, "rho": 0.0001, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "REPL260925P00016500", "bid": 1.5, "bid_size": 48.0, "ask": 5.8, "ask_size": 48.0, "iv": 1.5593, "open_interest": 1.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0641, "vega": 0.002, "theta": -0.0147, "rho": -0.0007, "theo": 3.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-01T15:10:39", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "REPL260925C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 162.0, "iv": 4.8688, "open_interest": 17.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0504, "vega": 0.0018, "theta": -0.0124, "rho": 0.0001, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T15:32:59", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL260925P00017000", "bid": 1.9, "bid_size": 48.0, "ask": 6.3, "ask_size": 48.0, "iv": 1.5649, "open_interest": 1.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0498, "vega": 0.0016, "theta": -0.0123, "rho": -0.0006, "theo": 3.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-15T15:23:57", "percent_change": 0.0, "prev_day_close": 4.1000000834465}, {"option": "REPL260925C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 26.0, "iv": 2.0181, "open_interest": 0.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.04, "vega": 0.0015, "theta": -0.0106, "rho": 0.0001, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "REPL260925P00017500", "bid": 2.3, "bid_size": 48.0, "ask": 6.8, "ask_size": 48.0, "iv": 1.5374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0392, "vega": 0.0013, "theta": -0.0103, "rho": -0.0005, "theo": 4.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "REPL260925C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 164.0, "iv": 5.1765, "open_interest": 51.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0321, "vega": 0.0012, "theta": -0.009, "rho": 0.0001, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T11:53:22", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL260925P00018000", "bid": 2.7, "bid_size": 48.0, "ask": 7.3, "ask_size": 48.0, "iv": 1.4577, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0311, "vega": 0.0011, "theta": -0.0087, "rho": -0.0005, "theo": 4.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "REPL260925C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 36.0, "iv": 2.1411, "open_interest": 13.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.026, "vega": 0.001, "theta": -0.0078, "rho": 0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T12:10:46", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "REPL260925P00018500", "bid": 3.2, "bid_size": 48.0, "ask": 6.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0249, "vega": 0.0009, "theta": -0.0073, "rho": -0.0004, "theo": 5.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.59, "last_trade_time": "2026-09-16T10:29:42", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "REPL260925C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 115.0, "iv": 5.4559, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0213, "vega": 0.0009, "theta": -0.0067, "rho": 0.0, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL260925P00019000", "bid": 3.8, "bid_size": 48.0, "ask": 8.3, "ask_size": 48.0, "iv": 1.8391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0202, "vega": 0.0007, "theta": -0.0062, "rho": -0.0004, "theo": 5.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-09-15T09:42:50", "percent_change": 0.0, "prev_day_close": 6.05000007152557}, {"option": "REPL260925C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 115.0, "iv": 5.5865, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0176, "vega": 0.0008, "theta": -0.0058, "rho": 0.0, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL260925P00019500", "bid": 4.3, "bid_size": 48.0, "ask": 8.8, "ask_size": 48.0, "iv": 1.9314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0164, "vega": 0.0006, "theta": -0.0052, "rho": -0.0003, "theo": 6.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "REPL260925C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 162.0, "iv": 4.5716, "open_interest": 19.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0147, "vega": 0.0006, "theta": -0.0051, "rho": 0.0, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-17T09:44:08", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "REPL260925P00020000", "bid": 4.8, "bid_size": 48.0, "ask": 9.3, "ask_size": 48.0, "iv": 2.0202, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0135, "vega": 0.0005, "theta": -0.0045, "rho": -0.0002, "theo": 6.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-01T09:41:15", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "REPL260925C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 111.0, "iv": 4.6144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0124, "vega": 0.0006, "theta": -0.0044, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "REPL260925P00020500", "bid": 5.3, "bid_size": 48.0, "ask": 9.8, "ask_size": 48.0, "iv": 2.1058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0112, "vega": 0.0004, "theta": -0.0038, "rho": -0.0003, "theo": 7.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "REPL260925C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 115.0, "iv": 5.9477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0105, "vega": 0.0005, "theta": -0.0039, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL260925P00021000", "bid": 5.8, "bid_size": 48.0, "ask": 10.3, "ask_size": 48.0, "iv": 2.1885, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0093, "vega": 0.0004, "theta": -0.0032, "rho": -0.0002, "theo": 7.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-01T09:53:55", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "REPL260925C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 115.0, "iv": 6.0591, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0089, "vega": 0.0004, "theta": -0.0034, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL260925P00021500", "bid": 6.3, "bid_size": 48.0, "ask": 10.8, "ask_size": 48.0, "iv": 2.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0078, "vega": 0.0003, "theta": -0.0028, "rho": -0.0002, "theo": 8.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "REPL260925C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 115.0, "iv": 6.1665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0076, "vega": 0.0004, "theta": -0.0031, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL260925P00022000", "bid": 6.8, "bid_size": 48.0, "ask": 11.3, "ask_size": 48.0, "iv": 2.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0065, "vega": 0.0003, "theta": -0.0024, "rho": -0.0002, "theo": 8.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "REPL260925C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 111.0, "iv": 5.9876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0066, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "REPL260925P00022500", "bid": 7.3, "bid_size": 48.0, "ask": 11.8, "ask_size": 48.0, "iv": 2.4208, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0055, "vega": 0.0002, "theta": -0.002, "rho": -0.0002, "theo": 9.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "REPL260925C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 113.0, "iv": 6.441, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0057, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "REPL260925P00023000", "bid": 7.8, "bid_size": 48.0, "ask": 12.3, "ask_size": 48.0, "iv": 2.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0047, "vega": 0.0002, "theta": -0.0018, "rho": -0.0001, "theo": 9.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "REPL260925C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 115.0, "iv": 5.4556, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.005, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "REPL260925P00023500", "bid": 8.2, "bid_size": 48.0, "ask": 12.8, "ask_size": 48.0, "iv": 2.3207, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.004, "vega": 0.0001, "theta": -0.0015, "rho": -0.0001, "theo": 10.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "REPL260925C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 115.0, "iv": 6.5619, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0044, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL260925P00024000", "bid": 8.7, "bid_size": 48.0, "ask": 13.3, "ask_size": 48.0, "iv": 2.3851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0034, "vega": 0.0001, "theta": -0.0013, "rho": -0.0001, "theo": 10.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "REPL260925C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 115.0, "iv": 6.6532, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0038, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL260925P00024500", "bid": 9.2, "bid_size": 48.0, "ask": 13.8, "ask_size": 48.0, "iv": 2.4476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0012, "rho": -0.0001, "theo": 11.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "REPL260925C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 113.0, "iv": 6.7418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0034, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL260925P00025000", "bid": 9.7, "bid_size": 48.0, "ask": 14.3, "ask_size": 48.0, "iv": 2.5086, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0025, "vega": 0.0001, "theta": -0.001, "rho": -0.0001, "theo": 11.936, "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": 12.0}, {"option": "REPL260925C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 113.0, "iv": 6.8279, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.003, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL260925P00025500", "bid": 10.2, "bid_size": 48.0, "ask": 14.8, "ask_size": 48.0, "iv": 2.568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 12.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "REPL260925C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 115.0, "iv": 6.9115, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL260925P00026000", "bid": 10.7, "bid_size": 48.0, "ask": 15.3, "ask_size": 48.0, "iv": 2.6259, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0008, "rho": -0.0001, "theo": 12.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "REPL260925C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 113.0, "iv": 6.9928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL260925P00026500", "bid": 11.2, "bid_size": 48.0, "ask": 15.8, "ask_size": 48.0, "iv": 2.6824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0007, "rho": -0.0001, "theo": 13.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "REPL260925C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 115.0, "iv": 7.072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL260925P00027000", "bid": 11.7, "bid_size": 48.0, "ask": 16.3, "ask_size": 48.0, "iv": 2.7377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0006, "rho": -0.0001, "theo": 13.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9999995231628}, {"option": "REPL260925C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 115.0, "iv": 7.1491, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0019, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL260925P00027500", "bid": 12.2, "bid_size": 48.0, "ask": 16.8, "ask_size": 48.0, "iv": 2.7916, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 14.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4999995231628}, {"option": "REPL260925C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 115.0, "iv": 7.2242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL260925P00028000", "bid": 12.7, "bid_size": 48.0, "ask": 17.3, "ask_size": 48.0, "iv": 2.8443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0011, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 14.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "REPL260925C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 113.0, "iv": 7.2975, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL260925P00028500", "bid": 13.2, "bid_size": 48.0, "ask": 17.8, "ask_size": 48.0, "iv": 2.8958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 15.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "REPL260925C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 113.0, "iv": 7.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL260925P00029000", "bid": 13.7, "bid_size": 48.0, "ask": 18.3, "ask_size": 48.0, "iv": 2.9462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0008, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 15.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "REPL260925C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 115.0, "iv": 7.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL260925P00030000", "bid": 14.7, "bid_size": 48.0, "ask": 19.3, "ask_size": 48.0, "iv": 3.0438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0007, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 16.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "REPL261002C00003000", "bid": 7.8, "bid_size": 48.0, "ask": 12.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0021, "vega": 0.0005, "theta": -0.0059, "rho": 0.0011, "theo": 10.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "REPL261002P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0021, "vega": 0.0005, "theta": -0.0059, "rho": 0.0, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 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": "REPL261002C00004000", "bid": 6.8, "bid_size": 48.0, "ask": 11.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0035, "vega": 0.0007, "theta": -0.007, "rho": 0.0015, "theo": 9.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "REPL261002P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0036, "vega": 0.0007, "theta": -0.007, "rho": -0.0001, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "REPL261002C00005000", "bid": 5.8, "bid_size": 48.0, "ask": 10.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0057, "vega": 0.001, "theta": -0.0082, "rho": 0.0018, "theo": 8.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "REPL261002P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 2.6511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0057, "vega": 0.001, "theta": -0.0082, "rho": -0.0001, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 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": "REPL261002C00006000", "bid": 4.8, "bid_size": 48.0, "ask": 9.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.009, "vega": 0.0013, "theta": -0.0096, "rho": 0.0022, "theo": 7.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "REPL261002P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 79.0, "iv": 5.7656, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.009, "vega": 0.0013, "theta": -0.0096, "rho": -0.0001, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "REPL261002C00007000", "bid": 3.8, "bid_size": 48.0, "ask": 8.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.014, "vega": 0.0017, "theta": -0.0112, "rho": 0.0025, "theo": 6.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000007152557}, {"option": "REPL261002P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 73.0, "iv": 4.8892, "open_interest": 1.0, "volume": 0.0, "delta": -0.03, "gamma": 0.014, "vega": 0.0017, "theta": -0.0112, "rho": -0.0002, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T13:47:32", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "REPL261002C00007500", "bid": 3.3, "bid_size": 48.0, "ask": 7.7, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0176, "vega": 0.002, "theta": -0.0121, "rho": 0.0027, "theo": 5.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "REPL261002P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 79.0, "iv": 4.5058, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0176, "vega": 0.002, "theta": -0.0122, "rho": -0.0002, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "REPL261002C00008000", "bid": 2.8, "bid_size": 48.0, "ask": 7.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0221, "vega": 0.0024, "theta": -0.0132, "rho": 0.0028, "theo": 5.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "REPL261002P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 53.0, "iv": 4.1506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0221, "vega": 0.0024, "theta": -0.0132, "rho": -0.0002, "theo": 0.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "REPL261002C00008500", "bid": 3.2, "bid_size": 32.0, "ask": 5.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0279, "vega": 0.0028, "theta": -0.0143, "rho": 0.003, "theo": 4.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "REPL261002P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 79.0, "iv": 4.5402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0279, "vega": 0.0028, "theta": -0.0143, "rho": -0.0003, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 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": "REPL261002C00009000", "bid": 1.75, "bid_size": 48.0, "ask": 6.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0353, "vega": 0.0032, "theta": -0.0156, "rho": 0.0031, "theo": 4.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "REPL261002P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 55.0, "iv": 3.651, "open_interest": 1.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0354, "vega": 0.0032, "theta": -0.0156, "rho": -0.0003, "theo": 0.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T12:55:36", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "REPL261002C00009500", "bid": 1.6, "bid_size": 48.0, "ask": 5.8, "ask_size": 48.0, "iv": 1.1342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0449, "vega": 0.0038, "theta": -0.017, "rho": 0.0032, "theo": 3.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000010728836}, {"option": "REPL261002P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 85.0, "iv": 4.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.045, "vega": 0.0038, "theta": -0.017, "rho": -0.0004, "theo": 0.1289, "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": 2.29999995231628}, {"option": "REPL261002C00010000", "bid": 0.95, "bid_size": 48.0, "ask": 5.3, "ask_size": 48.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0574, "vega": 0.0045, "theta": -0.0185, "rho": 0.0033, "theo": 3.2746, "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": 3.12500008940697}, {"option": "REPL261002P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 77.0, "iv": 3.7313, "open_interest": 3.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0576, "vega": 0.0045, "theta": -0.0186, "rho": -0.0005, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-17T10:17:34", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "REPL261002C00010500", "bid": 0.5, "bid_size": 48.0, "ask": 4.7, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0737, "vega": 0.0053, "theta": -0.0202, "rho": 0.0033, "theo": 2.8089, "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": 2.59999990463257}, {"option": "REPL261002P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 61.0, "iv": 2.8084, "open_interest": 0.0, "volume": 0.0, "delta": -0.125, "gamma": 0.074, "vega": 0.0053, "theta": -0.0203, "rho": -0.0006, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "REPL261002C00011000", "bid": 0.4, "bid_size": 49.0, "ask": 4.7, "ask_size": 48.0, "iv": 1.2827, "open_interest": 0.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0946, "vega": 0.0062, "theta": -0.022, "rho": 0.0033, "theo": 2.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5499999076128}, {"option": "REPL261002P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 44.0, "iv": 1.7924, "open_interest": 24.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.095, "vega": 0.0062, "theta": -0.0221, "rho": -0.0008, "theo": 0.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-14T11:38:33", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "REPL261002C00011500", "bid": 0.05, "bid_size": 167.0, "ask": 4.2, "ask_size": 48.0, "iv": 1.1825, "open_interest": 0.0, "volume": 0.0, "delta": 0.796, "gamma": 0.1207, "vega": 0.0073, "theta": -0.024, "rho": 0.0033, "theo": 1.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "REPL261002P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 44.0, "iv": 1.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.2065, "gamma": 0.1213, "vega": 0.0073, "theta": -0.0241, "rho": -0.001, "theo": 0.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-19T13:19:16", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "REPL261002C00012000", "bid": 0.05, "bid_size": 128.0, "ask": 3.6, "ask_size": 52.0, "iv": 1.2046, "open_interest": 0.0, "volume": 0.0, "delta": 0.7335, "gamma": 0.1507, "vega": 0.0085, "theta": -0.0258, "rho": 0.0031, "theo": 1.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "REPL261002P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 42.0, "iv": 1.2569, "open_interest": 2.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.1516, "vega": 0.0085, "theta": -0.026, "rho": -0.0012, "theo": 0.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-25T15:36:29", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "REPL261002C00012500", "bid": 0.05, "bid_size": 86.0, "ask": 4.7, "ask_size": 51.0, "iv": 2.0601, "open_interest": 0.0, "volume": 0.0, "delta": 0.6526, "gamma": 0.18, "vega": 0.0095, "theta": -0.0274, "rho": 0.0028, "theo": 1.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "REPL261002P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 73.0, "iv": 1.7753, "open_interest": 2.0, "volume": 0.0, "delta": -0.3508, "gamma": 0.1811, "vega": 0.0095, "theta": -0.0276, "rho": -0.0016, "theo": 0.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-26T12:41:04", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "REPL261002C00013000", "bid": 0.15, "bid_size": 23.0, "ask": 2.2, "ask_size": 35.0, "iv": 1.0907, "open_interest": 0.0, "volume": 0.0, "delta": 0.5567, "gamma": 0.1991, "vega": 0.0102, "theta": -0.0283, "rho": 0.0025, "theo": 0.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "REPL261002P00013000", "bid": 0.05, "bid_size": 38.0, "ask": 1.55, "ask_size": 31.0, "iv": 0.8418, "open_interest": 71.0, "volume": 0.0, "delta": -0.4475, "gamma": 0.2006, "vega": 0.0102, "theta": -0.0286, "rho": -0.0019, "theo": 0.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-09-10T10:30:56", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "REPL261002C00013500", "bid": 0.05, "bid_size": 6.0, "ask": 2.95, "ask_size": 69.0, "iv": 1.6226, "open_interest": 0.0, "volume": 0.0, "delta": 0.4576, "gamma": 0.2005, "vega": 0.0102, "theta": -0.0283, "rho": 0.002, "theo": 0.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "REPL261002P00013500", "bid": 0.05, "bid_size": 87.0, "ask": 1.65, "ask_size": 25.0, "iv": 0.6163, "open_interest": 1.0, "volume": 0.0, "delta": -0.5474, "gamma": 0.2022, "vega": 0.0102, "theta": -0.0286, "rho": -0.0023, "theo": 1.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-08-19T13:24:58", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "REPL261002C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 32.0, "iv": 0.9217, "open_interest": 20.0, "volume": 0.0, "delta": 0.3689, "gamma": 0.1861, "vega": 0.0097, "theta": -0.0275, "rho": 0.0017, "theo": 0.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-09-16T09:30:15", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "REPL261002P00014000", "bid": 0.05, "bid_size": 131.0, "ask": 4.7, "ask_size": 48.0, "iv": 1.806, "open_interest": 1.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.188, "vega": 0.0096, "theta": -0.0278, "rho": -0.0025, "theo": 1.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-19T13:24:58", "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "REPL261002C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 25.0, "iv": 0.9179, "open_interest": 2.0, "volume": 0.0, "delta": 0.2971, "gamma": 0.1641, "vega": 0.0089, "theta": -0.0261, "rho": 0.0013, "theo": 0.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-19T13:19:16", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "REPL261002P00014500", "bid": 0.3, "bid_size": 39.0, "ask": 4.7, "ask_size": 48.0, "iv": 1.6045, "open_interest": 1.0, "volume": 0.0, "delta": -0.7092, "gamma": 0.166, "vega": 0.0088, "theta": -0.0264, "rho": -0.0027, "theo": 1.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-08-19T13:24:15", "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "REPL261002C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.9658, "open_interest": 123.0, "volume": 0.0, "delta": 0.2415, "gamma": 0.1411, "vega": 0.008, "theta": -0.0245, "rho": 0.0011, "theo": 0.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-09-04T12:23:24", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "REPL261002P00015000", "bid": 1.05, "bid_size": 35.0, "ask": 4.7, "ask_size": 48.0, "iv": 1.6288, "open_interest": 0.0, "volume": 0.0, "delta": -0.7653, "gamma": 0.1431, "vega": 0.0079, "theta": -0.0249, "rho": -0.0027, "theo": 2.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-08-19T13:24:15", "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "REPL261002C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 81.0, "iv": 1.5867, "open_interest": 25.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.1203, "vega": 0.0072, "theta": -0.0229, "rho": 0.0009, "theo": 0.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-08-26T15:38:23", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "REPL261002P00015500", "bid": 0.7, "bid_size": 52.0, "ask": 4.7, "ask_size": 48.0, "iv": 1.0144, "open_interest": 2.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.1222, "vega": 0.007, "theta": -0.0232, "rho": -0.0028, "theo": 2.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-08-19T13:21:45", "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "REPL261002C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 63.0, "iv": 1.7105, "open_interest": 1.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.1025, "vega": 0.0064, "theta": -0.0213, "rho": 0.0008, "theo": 0.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-08-19T13:14:24", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "REPL261002P00016000", "bid": 1.1, "bid_size": 49.0, "ask": 5.3, "ask_size": 48.0, "iv": 1.1221, "open_interest": 3.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.1044, "vega": 0.0062, "theta": -0.0217, "rho": -0.0027, "theo": 3.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-08-19T13:21:45", "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "REPL261002C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 85.0, "iv": 2.5224, "open_interest": 2.0, "volume": 0.0, "delta": 0.1405, "gamma": 0.0878, "vega": 0.0057, "theta": -0.0198, "rho": 0.0006, "theo": 0.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T09:30:21", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "REPL261002P00016500", "bid": 1.7, "bid_size": 48.0, "ask": 5.8, "ask_size": 48.0, "iv": 1.2914, "open_interest": 1.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.0896, "vega": 0.0054, "theta": -0.0202, "rho": -0.0026, "theo": 3.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-19T13:21:45", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "REPL261002C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 208.0, "iv": 2.9368, "open_interest": 43.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0756, "vega": 0.0051, "theta": -0.0184, "rho": 0.0005, "theo": 0.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T09:48:11", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "REPL261002P00017000", "bid": 2.0, "bid_size": 48.0, "ask": 6.3, "ask_size": 48.0, "iv": 1.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0772, "vega": 0.0049, "theta": -0.0189, "rho": -0.0026, "theo": 4.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "REPL261002C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 81.0, "iv": 3.2944, "open_interest": 1.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0655, "vega": 0.0046, "theta": -0.0172, "rho": 0.0005, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-19T13:21:20", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "REPL261002P00017500", "bid": 2.3, "bid_size": 48.0, "ask": 6.8, "ask_size": 48.0, "iv": 1.153, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.067, "vega": 0.0043, "theta": -0.0176, "rho": -0.0025, "theo": 4.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "REPL261002C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 77.0, "iv": 2.8004, "open_interest": 0.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0571, "vega": 0.0042, "theta": -0.016, "rho": 0.0004, "theo": 0.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "REPL261002P00018000", "bid": 2.75, "bid_size": 48.0, "ask": 7.3, "ask_size": 48.0, "iv": 1.1767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0584, "vega": 0.0039, "theta": -0.0164, "rho": -0.0024, "theo": 4.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "REPL261002C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 154.0, "iv": 3.253, "open_interest": 15.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0501, "vega": 0.0038, "theta": -0.015, "rho": 0.0004, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-08-19T15:37:56", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "REPL261002P00018500", "bid": 4.7, "bid_size": 25.0, "ask": 7.7, "ask_size": 48.0, "iv": 2.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0513, "vega": 0.0035, "theta": -0.0154, "rho": -0.0024, "theo": 5.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "REPL261002C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 77.0, "iv": 3.8439, "open_interest": 0.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0443, "vega": 0.0034, "theta": -0.014, "rho": 0.0003, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261002P00019000", "bid": 3.9, "bid_size": 48.0, "ask": 8.3, "ask_size": 48.0, "iv": 1.4775, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0453, "vega": 0.0031, "theta": -0.0144, "rho": -0.0021, "theo": 5.9752, "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": 6.10000014305115}, {"option": "REPL261002C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 61.0, "iv": 3.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0393, "vega": 0.0032, "theta": -0.0131, "rho": 0.0003, "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": 1.79999995231628}, {"option": "REPL261002P00019500", "bid": 4.4, "bid_size": 48.0, "ask": 8.8, "ask_size": 48.0, "iv": 1.5481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0401, "vega": 0.0028, "theta": -0.0135, "rho": -0.0021, "theo": 6.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "REPL261002C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 79.0, "iv": 3.1685, "open_interest": 0.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0351, "vega": 0.0029, "theta": -0.0123, "rho": 0.0002, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "REPL261002P00020000", "bid": 4.9, "bid_size": 48.0, "ask": 9.3, "ask_size": 48.0, "iv": 1.6159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0357, "vega": 0.0026, "theta": -0.0126, "rho": -0.0021, "theo": 6.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "REPL261002C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 197.0, "iv": 3.1188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0315, "vega": 0.0027, "theta": -0.0116, "rho": 0.0002, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "REPL261002P00020500", "bid": 5.4, "bid_size": 53.0, "ask": 9.8, "ask_size": 53.0, "iv": 1.6811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.032, "vega": 0.0024, "theta": -0.0119, "rho": -0.0019, "theo": 7.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "REPL261002C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 79.0, "iv": 4.1925, "open_interest": 0.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0283, "vega": 0.0024, "theta": -0.0109, "rho": 0.0002, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261002P00021000", "bid": 5.9, "bid_size": 48.0, "ask": 10.3, "ask_size": 48.0, "iv": 1.7441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0286, "vega": 0.002, "theta": -0.0111, "rho": -0.0017, "theo": 7.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "REPL261002C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 77.0, "iv": 4.2714, "open_interest": 0.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0256, "vega": 0.0023, "theta": -0.0103, "rho": 0.0002, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261002P00021500", "bid": 6.4, "bid_size": 53.0, "ask": 10.8, "ask_size": 53.0, "iv": 1.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0258, "vega": 0.0019, "theta": -0.0104, "rho": -0.0017, "theo": 8.4466, "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": 8.60000014305115}, {"option": "REPL261002C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 77.0, "iv": 4.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0233, "vega": 0.0021, "theta": -0.0097, "rho": 0.0002, "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": 2.29999995231628}, {"option": "REPL261002P00022000", "bid": 6.9, "bid_size": 48.0, "ask": 11.3, "ask_size": 48.0, "iv": 1.8637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0233, "vega": 0.0017, "theta": -0.0098, "rho": -0.0017, "theo": 8.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "REPL261002C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 77.0, "iv": 3.6576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0212, "vega": 0.002, "theta": -0.0092, "rho": 0.0001, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "REPL261002P00022500", "bid": 7.4, "bid_size": 53.0, "ask": 11.7, "ask_size": 53.0, "iv": 1.8031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0211, "vega": 0.0016, "theta": -0.0092, "rho": -0.0017, "theo": 9.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "REPL261002C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 77.0, "iv": 4.2923, "open_interest": 0.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0194, "vega": 0.0018, "theta": -0.0087, "rho": 0.0001, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 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": "REPL261002P00023000", "bid": 7.9, "bid_size": 48.0, "ask": 12.3, "ask_size": 48.0, "iv": 1.9758, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0192, "vega": 0.0014, "theta": -0.0086, "rho": -0.0012, "theo": 9.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "REPL261002C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 77.0, "iv": 4.5611, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0178, "vega": 0.0017, "theta": -0.0082, "rho": 0.0001, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261002P00023500", "bid": 8.4, "bid_size": 53.0, "ask": 12.7, "ask_size": 53.0, "iv": 1.9081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0174, "vega": 0.0013, "theta": -0.0081, "rho": -0.0013, "theo": 10.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "REPL261002C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 77.0, "iv": 3.9643, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0164, "vega": 0.0016, "theta": -0.0078, "rho": 0.0001, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "REPL261002P00024000", "bid": 8.7, "bid_size": 48.0, "ask": 13.3, "ask_size": 48.0, "iv": 1.8093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0158, "vega": 0.0012, "theta": -0.0076, "rho": -0.0013, "theo": 10.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "REPL261002C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 77.0, "iv": 4.6924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0151, "vega": 0.0015, "theta": -0.0074, "rho": 0.0001, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261002P00024500", "bid": 9.3, "bid_size": 53.0, "ask": 13.8, "ask_size": 53.0, "iv": 2.0072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0144, "vega": 0.0011, "theta": -0.0071, "rho": -0.0013, "theo": 11.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "REPL261002C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 77.0, "iv": 3.8742, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0139, "vega": 0.0014, "theta": -0.0071, "rho": 0.0001, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "REPL261002P00025000", "bid": 9.8, "bid_size": 48.0, "ask": 14.3, "ask_size": 48.0, "iv": 2.0547, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0132, "vega": 0.001, "theta": -0.0067, "rho": -0.0013, "theo": 11.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "REPL261002C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 77.0, "iv": 4.8162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0129, "vega": 0.0013, "theta": -0.0067, "rho": 0.0001, "theo": 0.0277, "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": 2.29999995231628}, {"option": "REPL261002P00025500", "bid": 10.3, "bid_size": 53.0, "ask": 14.8, "ask_size": 53.0, "iv": 2.101, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0121, "vega": 0.001, "theta": -0.0063, "rho": -0.0013, "theo": 12.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "REPL261002C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 77.0, "iv": 4.8754, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.012, "vega": 0.0012, "theta": -0.0064, "rho": 0.0001, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261002P00026000", "bid": 10.8, "bid_size": 53.0, "ask": 15.3, "ask_size": 53.0, "iv": 2.1461, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0111, "vega": 0.0008, "theta": -0.0059, "rho": -0.0008, "theo": 12.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "REPL261002C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 79.0, "iv": 5.1955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0071, "vega": 0.0008, "theta": -0.0045, "rho": 0.0, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "REPL261002P00030000", "bid": 14.8, "bid_size": 48.0, "ask": 19.3, "ask_size": 48.0, "iv": 2.4711, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0058, "vega": 0.0004, "theta": -0.0035, "rho": -0.0005, "theo": 16.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "REPL261009C00005000", "bid": 5.7, "bid_size": 48.0, "ask": 10.4, "ask_size": 48.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0068, "vega": 0.0015, "theta": -0.0076, "rho": 0.0027, "theo": 8.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-10T11:50:27", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "REPL261009P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 2.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0068, "vega": 0.0015, "theta": -0.0076, "rho": -0.0002, "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": 0.0750000029802322}, {"option": "REPL261009C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261009P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261009C00007000", "bid": 3.9, "bid_size": 48.0, "ask": 8.3, "ask_size": 48.0, "iv": 0.9182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.016, "vega": 0.0026, "theta": -0.01, "rho": 0.0037, "theo": 6.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "REPL261009P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 51.0, "iv": 5.4574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.016, "vega": 0.0026, "theta": -0.0101, "rho": -0.0003, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261009C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261009P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261009C00008000", "bid": 2.9, "bid_size": 48.0, "ask": 7.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0245, "vega": 0.0034, "theta": -0.0115, "rho": 0.0041, "theo": 5.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "REPL261009P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 107.0, "iv": 2.8424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0246, "vega": 0.0034, "theta": -0.0116, "rho": -0.0004, "theo": 0.1168, "change": 0.0, "open": 0.0, "high": 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": "REPL261009C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261009P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261009C00009000", "bid": 1.9, "bid_size": 48.0, "ask": 6.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0379, "vega": 0.0046, "theta": -0.0133, "rho": 0.0045, "theo": 4.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.1000000834465}, {"option": "REPL261009P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 115.0, "iv": 4.0006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.038, "vega": 0.0046, "theta": -0.0133, "rho": -0.0006, "theo": 0.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261009C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261009P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261009C00010000", "bid": 1.3, "bid_size": 48.0, "ask": 5.3, "ask_size": 48.0, "iv": 1.0298, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0592, "vega": 0.0062, "theta": -0.0154, "rho": 0.0047, "theo": 3.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "REPL261009P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 99.0, "iv": 2.5205, "open_interest": 1.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0595, "vega": 0.0062, "theta": -0.0154, "rho": -0.0009, "theo": 0.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T12:50:27", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "REPL261009C00010500", "bid": 0.6, "bid_size": 49.0, "ask": 4.7, "ask_size": 48.0, "iv": 0.594, "open_interest": 0.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.0741, "vega": 0.0071, "theta": -0.0165, "rho": 0.0048, "theo": 2.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "REPL261009P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 67.0, "iv": 2.7907, "open_interest": 0.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.0745, "vega": 0.0072, "theta": -0.0166, "rho": -0.0011, "theo": 0.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "REPL261009C00011000", "bid": 0.4, "bid_size": 49.0, "ask": 4.7, "ask_size": 48.0, "iv": 1.0611, "open_interest": 0.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.0925, "vega": 0.0082, "theta": -0.0178, "rho": 0.0048, "theo": 2.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5499999076128}, {"option": "REPL261009P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 89.0, "iv": 2.5931, "open_interest": 290.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.093, "vega": 0.0083, "theta": -0.0179, "rho": -0.0013, "theo": 0.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-14T10:27:10", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "REPL261009C00011500", "bid": 0.2, "bid_size": 48.0, "ask": 4.7, "ask_size": 48.0, "iv": 1.2917, "open_interest": 0.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.114, "vega": 0.0095, "theta": -0.0191, "rho": 0.0047, "theo": 1.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999990612268}, {"option": "REPL261009P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 25.0, "iv": 0.985, "open_interest": 0.0, "volume": 0.0, "delta": -0.2292, "gamma": 0.1148, "vega": 0.0095, "theta": -0.0192, "rho": -0.0016, "theo": 0.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "REPL261009C00012000", "bid": 0.05, "bid_size": 164.0, "ask": 4.7, "ask_size": 48.0, "iv": 1.4791, "open_interest": 0.0, "volume": 0.0, "delta": 0.7139, "gamma": 0.137, "vega": 0.0107, "theta": -0.0204, "rho": 0.0044, "theo": 1.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "REPL261009P00012000", "bid": 0.05, "bid_size": 17.0, "ask": 1.0, "ask_size": 31.0, "iv": 0.8181, "open_interest": 1.0, "volume": 0.0, "delta": -0.2903, "gamma": 0.138, "vega": 0.0107, "theta": -0.0205, "rho": -0.002, "theo": 0.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T14:30:00", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "REPL261009C00012500", "bid": 0.05, "bid_size": 180.0, "ask": 4.7, "ask_size": 90.0, "iv": 1.6908, "open_interest": 0.0, "volume": 0.0, "delta": 0.6398, "gamma": 0.1571, "vega": 0.0118, "theta": -0.0215, "rho": 0.0041, "theo": 1.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "REPL261009P00012500", "bid": 0.15, "bid_size": 62.0, "ask": 1.15, "ask_size": 56.0, "iv": 0.7532, "open_interest": 3.0, "volume": 0.0, "delta": -0.3651, "gamma": 0.1585, "vega": 0.0118, "theta": -0.0217, "rho": -0.0025, "theo": 0.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-27T12:09:26", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "REPL261009C00013000", "bid": 0.65, "bid_size": 17.0, "ask": 1.5, "ask_size": 45.0, "iv": 0.8166, "open_interest": 0.0, "volume": 5.0, "delta": 0.5568, "gamma": 0.1686, "vega": 0.0124, "theta": -0.0223, "rho": 0.0036, "theo": 0.9883, "change": 0.025, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T14:13:39", "percent_change": 2.5641, "prev_day_close": 0.949999988079071}, {"option": "REPL261009P00013000", "bid": 0.25, "bid_size": 101.0, "ask": 1.45, "ask_size": 33.0, "iv": 0.7225, "open_interest": 16.0, "volume": 0.0, "delta": -0.4489, "gamma": 0.1703, "vega": 0.0124, "theta": -0.0225, "rho": -0.003, "theo": 0.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-09-17T09:47:29", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "REPL261009C00013500", "bid": 0.1, "bid_size": 93.0, "ask": 1.6, "ask_size": 72.0, "iv": 0.8123, "open_interest": 1.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.1685, "vega": 0.0125, "theta": -0.0226, "rho": 0.0031, "theo": 0.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-09-14T13:41:41", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "REPL261009P00013500", "bid": 0.5, "bid_size": 96.0, "ask": 1.9, "ask_size": 81.0, "iv": 0.7785, "open_interest": 0.0, "volume": 0.0, "delta": -0.5324, "gamma": 0.1704, "vega": 0.0125, "theta": -0.0229, "rho": -0.0035, "theo": 1.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "REPL261009C00014000", "bid": 0.05, "bid_size": 23.0, "ask": 1.35, "ask_size": 27.0, "iv": 0.8395, "open_interest": 0.0, "volume": 0.0, "delta": 0.4002, "gamma": 0.159, "vega": 0.0121, "theta": -0.0225, "rho": 0.0026, "theo": 0.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "REPL261009P00014000", "bid": 0.2, "bid_size": 43.0, "ask": 4.7, "ask_size": 49.0, "iv": 1.5299, "open_interest": 0.0, "volume": 0.0, "delta": -0.6071, "gamma": 0.161, "vega": 0.0121, "theta": -0.0228, "rho": -0.0039, "theo": 1.5133, "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": 2.44999990612268}, {"option": "REPL261009C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 26.0, "iv": 0.8411, "open_interest": 0.0, "volume": 0.0, "delta": 0.3384, "gamma": 0.1447, "vega": 0.0115, "theta": -0.0221, "rho": 0.0022, "theo": 0.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "REPL261009P00014500", "bid": 0.2, "bid_size": 55.0, "ask": 4.7, "ask_size": 48.0, "iv": 1.2636, "open_interest": 0.0, "volume": 0.0, "delta": -0.6695, "gamma": 0.1468, "vega": 0.0114, "theta": -0.0224, "rho": -0.0042, "theo": 1.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999990612268}, {"option": "REPL261009C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.1294, "vega": 0.0107, "theta": -0.0214, "rho": 0.0019, "theo": 0.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REPL261009P00015000", "bid": 0.3, "bid_size": 49.0, "ask": 4.7, "ask_size": 48.0, "iv": 1.0037, "open_interest": 0.0, "volume": 0.0, "delta": -0.72, "gamma": 0.1314, "vega": 0.0106, "theta": -0.0218, "rho": -0.0043, "theo": 2.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "REPL261009C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 27.0, "iv": 0.9391, "open_interest": 0.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.1148, "vega": 0.0099, "theta": -0.0207, "rho": 0.0016, "theo": 0.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "REPL261009P00015500", "bid": 0.9, "bid_size": 49.0, "ask": 4.7, "ask_size": 48.0, "iv": 0.9182, "open_interest": 0.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.1168, "vega": 0.0097, "theta": -0.0211, "rho": -0.0044, "theo": 2.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "REPL261009C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 4.0, "iv": 0.927, "open_interest": 0.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.1017, "vega": 0.0092, "theta": -0.0199, "rho": 0.0014, "theo": 0.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "REPL261009P00016000", "bid": 1.3, "bid_size": 49.0, "ask": 5.3, "ask_size": 48.0, "iv": 1.0095, "open_interest": 0.0, "volume": 0.0, "delta": -0.7934, "gamma": 0.1038, "vega": 0.0089, "theta": -0.0203, "rho": -0.0045, "theo": 3.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "REPL261009C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 87.0, "iv": 2.7094, "open_interest": 0.0, "volume": 0.0, "delta": 0.1893, "gamma": 0.0903, "vega": 0.0085, "theta": -0.0191, "rho": 0.0012, "theo": 0.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261009P00016500", "bid": 1.5, "bid_size": 48.0, "ask": 5.8, "ask_size": 48.0, "iv": 0.9211, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0923, "vega": 0.0082, "theta": -0.0195, "rho": -0.0045, "theo": 3.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "REPL261009C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 83.0, "iv": 2.8058, "open_interest": 0.0, "volume": 0.0, "delta": 0.1676, "gamma": 0.0804, "vega": 0.0078, "theta": -0.0183, "rho": 0.0011, "theo": 0.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261009P00017000", "bid": 2.0, "bid_size": 48.0, "ask": 6.3, "ask_size": 48.0, "iv": 0.9959, "open_interest": 1.0, "volume": 0.0, "delta": -0.842, "gamma": 0.0825, "vega": 0.0076, "theta": -0.0188, "rho": -0.0045, "theo": 4.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-27T15:56:50", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "REPL261009C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 83.0, "iv": 2.8971, "open_interest": 0.0, "volume": 0.0, "delta": 0.1495, "gamma": 0.072, "vega": 0.0073, "theta": -0.0176, "rho": 0.001, "theo": 0.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261009P00017500", "bid": 2.3, "bid_size": 48.0, "ask": 6.8, "ask_size": 48.0, "iv": 0.9115, "open_interest": 0.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.074, "vega": 0.0069, "theta": -0.018, "rho": -0.0044, "theo": 4.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "REPL261009C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 9.0, "iv": 1.0252, "open_interest": 0.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0647, "vega": 0.0068, "theta": -0.0168, "rho": 0.0009, "theo": 0.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "REPL261009P00018000", "bid": 2.7, "bid_size": 48.0, "ask": 7.3, "ask_size": 48.0, "iv": 0.8645, "open_interest": 0.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0667, "vega": 0.0064, "theta": -0.0173, "rho": -0.0045, "theo": 5.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "REPL261009C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 83.0, "iv": 3.0666, "open_interest": 0.0, "volume": 0.0, "delta": 0.1213, "gamma": 0.0585, "vega": 0.0063, "theta": -0.0161, "rho": 0.0008, "theo": 0.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261009P00018500", "bid": 3.2, "bid_size": 48.0, "ask": 7.8, "ask_size": 48.0, "iv": 0.9199, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0604, "vega": 0.0058, "theta": -0.0167, "rho": -0.0044, "theo": 5.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.50000011920929}, {"option": "REPL261009C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 79.0, "iv": 3.1456, "open_interest": 0.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.053, "vega": 0.0059, "theta": -0.0155, "rho": 0.0007, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261009P00019000", "bid": 3.8, "bid_size": 48.0, "ask": 8.3, "ask_size": 48.0, "iv": 1.0898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0549, "vega": 0.0054, "theta": -0.016, "rho": -0.0042, "theo": 6.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000007152557}, {"option": "REPL261009C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 83.0, "iv": 3.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.0483, "vega": 0.0055, "theta": -0.0148, "rho": 0.0007, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261009P00019500", "bid": 4.3, "bid_size": 48.0, "ask": 8.8, "ask_size": 48.0, "iv": 1.1444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.05, "vega": 0.005, "theta": -0.0154, "rho": -0.0041, "theo": 6.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "REPL261009C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 83.0, "iv": 3.2937, "open_interest": 0.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0442, "vega": 0.0052, "theta": -0.0142, "rho": 0.0006, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261009P00020000", "bid": 4.8, "bid_size": 48.0, "ask": 9.3, "ask_size": 48.0, "iv": 1.197, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0458, "vega": 0.0047, "theta": -0.0148, "rho": -0.0043, "theo": 7.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "REPL261009C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 79.0, "iv": 3.3633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0405, "vega": 0.0048, "theta": -0.0137, "rho": 0.0006, "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": 2.29999995231628}, {"option": "REPL261009P00020500", "bid": 5.3, "bid_size": 48.0, "ask": 9.8, "ask_size": 48.0, "iv": 1.2476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0421, "vega": 0.0043, "theta": -0.0143, "rho": -0.004, "theo": 7.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "REPL261009C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 77.0, "iv": 2.8106, "open_interest": 0.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0373, "vega": 0.0046, "theta": -0.0132, "rho": 0.0005, "theo": 0.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "REPL261009P00021000", "bid": 5.8, "bid_size": 48.0, "ask": 10.3, "ask_size": 48.0, "iv": 1.2966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0388, "vega": 0.004, "theta": -0.0138, "rho": -0.0039, "theo": 8.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "REPL261009C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 77.0, "iv": 2.9338, "open_interest": 0.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0319, "vega": 0.0041, "theta": -0.0122, "rho": 0.0004, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "REPL261009P00022000", "bid": 6.8, "bid_size": 48.0, "ask": 11.3, "ask_size": 48.0, "iv": 1.3897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0332, "vega": 0.0035, "theta": -0.0128, "rho": -0.0037, "theo": 9.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "REPL261009C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 77.0, "iv": 3.6749, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0276, "vega": 0.0036, "theta": -0.0113, "rho": 0.0004, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261009P00023000", "bid": 7.7, "bid_size": 48.0, "ask": 12.3, "ask_size": 48.0, "iv": 1.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0286, "vega": 0.003, "theta": -0.0119, "rho": -0.0034, "theo": 10.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "REPL261009C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 77.0, "iv": 3.7856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0241, "vega": 0.0033, "theta": -0.0105, "rho": 0.0003, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261009P00024000", "bid": 8.7, "bid_size": 48.0, "ask": 13.3, "ask_size": 48.0, "iv": 1.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0249, "vega": 0.0026, "theta": -0.011, "rho": -0.0032, "theo": 10.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "REPL261009C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 75.0, "iv": 3.8896, "open_interest": 0.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0212, "vega": 0.003, "theta": -0.0098, "rho": 0.0003, "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": 2.29999995231628}, {"option": "REPL261009P00025000", "bid": 9.7, "bid_size": 48.0, "ask": 14.3, "ask_size": 48.0, "iv": 1.4879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0218, "vega": 0.0023, "theta": -0.0102, "rho": -0.003, "theo": 11.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "REPL261009C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 75.0, "iv": 3.6876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0124, "vega": 0.002, "theta": -0.0072, "rho": 0.0002, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "REPL261009P00030000", "bid": 14.7, "bid_size": 48.0, "ask": 19.3, "ask_size": 48.0, "iv": 1.8076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0119, "vega": 0.0013, "theta": -0.0069, "rho": -0.0021, "theo": 16.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "REPL261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016C00007000", "bid": 3.9, "bid_size": 48.0, "ask": 8.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0152, "vega": 0.0028, "theta": -0.007, "rho": 0.0049, "theo": 6.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "REPL261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 27.0, "iv": 1.9975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0153, "vega": 0.0028, "theta": -0.007, "rho": -0.0004, "theo": 0.0823, "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": 0.0500000007450581}, {"option": "REPL261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016C00008000", "bid": 2.8, "bid_size": 48.0, "ask": 7.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0236, "vega": 0.0038, "theta": -0.0082, "rho": 0.0055, "theo": 5.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "REPL261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 23.0, "iv": 1.5727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0237, "vega": 0.0038, "theta": -0.0083, "rho": -0.0005, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "REPL261016C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016C00009000", "bid": 2.0, "bid_size": 71.0, "ask": 6.3, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0368, "vega": 0.0052, "theta": -0.0097, "rho": 0.006, "theo": 4.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "REPL261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 57.0, "iv": 1.3175, "open_interest": 1.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.037, "vega": 0.0052, "theta": -0.0098, "rho": -0.0008, "theo": 0.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-03T12:48:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "REPL261016C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016C00010000", "bid": 1.3, "bid_size": 75.0, "ask": 5.3, "ask_size": 91.0, "iv": 0.8013, "open_interest": 20.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0577, "vega": 0.0071, "theta": -0.0116, "rho": 0.0063, "theo": 3.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-16T12:45:44", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "REPL261016P00010000", "bid": 0.1, "bid_size": 13.0, "ask": 0.6, "ask_size": 41.0, "iv": 1.1061, "open_interest": 30.0, "volume": 18.0, "delta": -0.1158, "gamma": 0.058, "vega": 0.0071, "theta": -0.0116, "rho": -0.0012, "theo": 0.21, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T13:56:44", "percent_change": -53.8462, "prev_day_close": 0.175000000745058}, {"option": "REPL261016C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016C00011000", "bid": 0.2, "bid_size": 177.0, "ask": 4.7, "ask_size": 92.0, "iv": 0.7638, "open_interest": 1.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0892, "vega": 0.0096, "theta": -0.0138, "rho": 0.0064, "theo": 2.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-11T13:30:09", "percent_change": 0.0, "prev_day_close": 2.44999990612268}, {"option": "REPL261016P00011000", "bid": 0.3, "bid_size": 5.0, "ask": 1.0, "ask_size": 87.0, "iv": 1.1251, "open_interest": 111.0, "volume": 0.0, "delta": -0.1819, "gamma": 0.0899, "vega": 0.0096, "theta": -0.0139, "rho": -0.0018, "theo": 0.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-11T15:08:22", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "REPL261016C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016C00012000", "bid": 0.2, "bid_size": 165.0, "ask": 3.9, "ask_size": 90.0, "iv": 1.0001, "open_interest": 2.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.1281, "vega": 0.0124, "theta": -0.0163, "rho": 0.0059, "theo": 1.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-08-27T13:39:40", "percent_change": 0.0, "prev_day_close": 2.05000004917383}, {"option": "REPL261016P00012000", "bid": 0.4, "bid_size": 19.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.7241, "open_interest": 6.0, "volume": 3.0, "delta": -0.2898, "gamma": 0.1293, "vega": 0.0125, "theta": -0.0164, "rho": -0.0028, "theo": 0.5344, "change": -0.225, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T10:56:49", "percent_change": -31.0345, "prev_day_close": 0.474999994039536}, {"option": "REPL261016C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016C00013000", "bid": 0.05, "bid_size": 184.0, "ask": 3.3, "ask_size": 95.0, "iv": 1.1015, "open_interest": 2.0, "volume": 0.0, "delta": 0.5693, "gamma": 0.153, "vega": 0.0143, "theta": -0.0182, "rho": 0.0049, "theo": 1.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-17T12:05:49", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "REPL261016P00013000", "bid": 0.7, "bid_size": 24.0, "ask": 1.55, "ask_size": 64.0, "iv": 0.8381, "open_interest": 7.0, "volume": 1.0, "delta": -0.4378, "gamma": 0.1549, "vega": 0.0143, "theta": -0.0184, "rho": -0.004, "theo": 0.9383, "change": 0.25, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T15:42:15", "percent_change": 33.3333, "prev_day_close": 1.02499997615814}, {"option": "REPL261016C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016C00014000", "bid": 0.25, "bid_size": 102.0, "ask": 2.1, "ask_size": 140.0, "iv": 1.038, "open_interest": 23.0, "volume": 0.0, "delta": 0.4262, "gamma": 0.1464, "vega": 0.0143, "theta": -0.0188, "rho": 0.0037, "theo": 0.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-16T11:55:53", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "REPL261016P00014000", "bid": 0.05, "bid_size": 225.0, "ask": 3.0, "ask_size": 87.0, "iv": 0.7056, "open_interest": 9.0, "volume": 0.0, "delta": -0.5827, "gamma": 0.1488, "vega": 0.0142, "theta": -0.0191, "rho": -0.0051, "theo": 1.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-04T11:21:59", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "REPL261016C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016C00015000", "bid": 0.05, "bid_size": 81.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.586, "open_interest": 0.0, "volume": 26.0, "delta": 0.319, "gamma": 0.1239, "vega": 0.013, "theta": -0.0184, "rho": 0.0028, "theo": 0.5265, "change": -0.2, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T15:05:28", "percent_change": -33.3333, "prev_day_close": 0.400000005960464}, {"option": "REPL261016P00015000", "bid": 0.3, "bid_size": 173.0, "ask": 4.7, "ask_size": 97.0, "iv": 0.9016, "open_interest": 1.0, "volume": 0.0, "delta": -0.6913, "gamma": 0.1263, "vega": 0.0128, "theta": -0.0188, "rho": -0.0059, "theo": 2.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T10:14:01", "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "REPL261016C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 153.0, "iv": 1.1972, "open_interest": 225.0, "volume": 0.0, "delta": 0.2452, "gamma": 0.1009, "vega": 0.0114, "theta": -0.0174, "rho": 0.0021, "theo": 0.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-14T11:09:57", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "REPL261016P00016000", "bid": 1.3, "bid_size": 165.0, "ask": 5.3, "ask_size": 95.0, "iv": 0.9162, "open_interest": 0.0, "volume": 0.0, "delta": -0.766, "gamma": 0.1034, "vega": 0.0111, "theta": -0.0178, "rho": -0.0061, "theo": 3.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "REPL261016C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016P00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 156.0, "iv": 1.3565, "open_interest": 249.0, "volume": 0.0, "delta": 0.1941, "gamma": 0.0822, "vega": 0.01, "theta": -0.0162, "rho": 0.0017, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-10T13:14:32", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "REPL261016P00017000", "bid": 2.0, "bid_size": 71.0, "ask": 6.3, "ask_size": 53.0, "iv": 0.9183, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0846, "vega": 0.0096, "theta": -0.0167, "rho": -0.0063, "theo": 4.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "REPL261016C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 24.0, "iv": 0.9097, "open_interest": 15.0, "volume": 1.0, "delta": 0.1576, "gamma": 0.0676, "vega": 0.0087, "theta": -0.0151, "rho": 0.0014, "theo": 0.2555, "change": -0.145, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-18T15:43:33", "percent_change": -52.7273, "prev_day_close": 0.100000001490116}, {"option": "REPL261016P00018000", "bid": 2.8, "bid_size": 71.0, "ask": 7.3, "ask_size": 53.0, "iv": 0.9209, "open_interest": 0.0, "volume": 0.0, "delta": -0.8549, "gamma": 0.07, "vega": 0.0082, "theta": -0.0156, "rho": -0.0062, "theo": 5.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "REPL261016C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "REPL261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 216.0, "iv": 2.1042, "open_interest": 0.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0563, "vega": 0.0077, "theta": -0.014, "rho": 0.0011, "theo": 0.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "REPL261016P00019000", "bid": 3.9, "bid_size": 53.0, "ask": 8.3, "ask_size": 53.0, "iv": 1.0947, "open_interest": 0.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.0586, "vega": 0.0071, "theta": -0.0146, "rho": -0.0059, "theo": 6.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "REPL261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 27.0, "iv": 1.2403, "open_interest": 0.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0475, "vega": 0.0068, "theta": -0.013, "rho": 0.001, "theo": 0.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "REPL261016P00020000", "bid": 4.9, "bid_size": 48.0, "ask": 9.3, "ask_size": 48.0, "iv": 1.1961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0498, "vega": 0.0062, "theta": -0.0136, "rho": -0.0061, "theo": 7.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "REPL261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 26.0, "iv": 1.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0406, "vega": 0.0061, "theta": -0.0121, "rho": 0.0008, "theo": 0.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "REPL261016P00021000", "bid": 5.9, "bid_size": 48.0, "ask": 10.2, "ask_size": 48.0, "iv": 1.2162, "open_interest": 0.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0427, "vega": 0.0053, "theta": -0.0127, "rho": -0.0054, "theo": 8.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "REPL261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 27.0, "iv": 1.4227, "open_interest": 1.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.0351, "vega": 0.0055, "theta": -0.0112, "rho": 0.0007, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-01T11:38:18", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "REPL261016P00022000", "bid": 6.9, "bid_size": 48.0, "ask": 11.2, "ask_size": 48.0, "iv": 1.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.037, "vega": 0.0047, "theta": -0.0119, "rho": -0.0054, "theo": 8.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "REPL261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 115.0, "iv": 2.9164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0306, "vega": 0.0049, "theta": -0.0105, "rho": 0.0006, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "REPL261016P00023000", "bid": 7.9, "bid_size": 48.0, "ask": 12.2, "ask_size": 48.0, "iv": 1.3811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0324, "vega": 0.0042, "theta": -0.0112, "rho": -0.005, "theo": 9.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "REPL261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 115.0, "iv": 2.9915, "open_interest": 1.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0238, "vega": 0.0041, "theta": -0.0092, "rho": 0.0005, "theo": 0.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T12:35:01", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "REPL261016P00025000", "bid": 9.8, "bid_size": 48.0, "ask": 14.3, "ask_size": 48.0, "iv": 1.5277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.025, "vega": 0.0031, "theta": -0.0098, "rho": -0.0044, "theo": 11.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "REPL261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 115.0, "iv": 3.1002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0142, "vega": 0.0027, "theta": -0.0068, "rho": 0.0003, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "REPL261016P00030000", "bid": 14.8, "bid_size": 48.0, "ask": 19.3, "ask_size": 48.0, "iv": 1.8348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0138, "vega": 0.0017, "theta": -0.0067, "rho": -0.0032, "theo": 16.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "REPL261023C00005000", "bid": 5.9, "bid_size": 48.0, "ask": 10.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0089, "vega": 0.003, "theta": -0.0088, "rho": 0.0042, "theo": 8.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "REPL261023P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 77.0, "iv": 5.9795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0089, "vega": 0.003, "theta": -0.0088, "rho": -0.0005, "theo": 0.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261023C00006000", "bid": 5.0, "bid_size": 53.0, "ask": 9.3, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0131, "vega": 0.0039, "theta": -0.0098, "rho": 0.005, "theo": 7.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "REPL261023P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 211.0, "iv": 4.9975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0131, "vega": 0.0039, "theta": -0.0098, "rho": -0.0007, "theo": 0.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261023C00007000", "bid": 4.0, "bid_size": 48.0, "ask": 8.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.019, "vega": 0.0049, "theta": -0.0109, "rho": 0.0057, "theo": 6.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "REPL261023P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 79.0, "iv": 4.2479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0191, "vega": 0.0049, "theta": -0.011, "rho": -0.0009, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261023C00008000", "bid": 2.9, "bid_size": 53.0, "ask": 7.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0274, "vega": 0.0062, "theta": -0.0121, "rho": 0.0064, "theo": 5.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "REPL261023P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 93.0, "iv": 3.6383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0275, "vega": 0.0062, "theta": -0.0121, "rho": -0.0012, "theo": 0.2517, "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": 2.29999995231628}, {"option": "REPL261023C00009000", "bid": 2.1, "bid_size": 55.0, "ask": 6.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0392, "vega": 0.0078, "theta": -0.0134, "rho": 0.0069, "theo": 4.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "REPL261023P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 81.0, "iv": 1.7868, "open_interest": 0.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0394, "vega": 0.0078, "theta": -0.0135, "rho": -0.0016, "theo": 0.3174, "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": 0.850000023841858}, {"option": "REPL261023C00010000", "bid": 1.3, "bid_size": 55.0, "ask": 5.3, "ask_size": 48.0, "iv": 0.6554, "open_interest": 0.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0557, "vega": 0.0098, "theta": -0.0148, "rho": 0.0072, "theo": 3.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "REPL261023P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 62.0, "iv": 2.0963, "open_interest": 0.0, "volume": 0.0, "delta": -0.1579, "gamma": 0.0561, "vega": 0.0098, "theta": -0.0149, "rho": -0.0021, "theo": 0.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "REPL261023C00010500", "bid": 1.0, "bid_size": 55.0, "ask": 4.8, "ask_size": 48.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.066, "vega": 0.0109, "theta": -0.0155, "rho": 0.0072, "theo": 3.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "REPL261023P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 97.0, "iv": 2.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.1871, "gamma": 0.0666, "vega": 0.0109, "theta": -0.0157, "rho": -0.0024, "theo": 0.4795, "change": 0.0, "open": 0.0, "high": 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": "REPL261023C00011000", "bid": 0.8, "bid_size": 55.0, "ask": 4.7, "ask_size": 48.0, "iv": 0.9222, "open_interest": 0.0, "volume": 0.0, "delta": 0.7858, "gamma": 0.0775, "vega": 0.0121, "theta": -0.0163, "rho": 0.0072, "theo": 2.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "REPL261023P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 57.0, "iv": 1.7365, "open_interest": 0.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.0782, "vega": 0.0121, "theta": -0.0164, "rho": -0.0028, "theo": 0.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "REPL261023C00011500", "bid": 0.3, "bid_size": 71.0, "ask": 4.7, "ask_size": 48.0, "iv": 0.9821, "open_interest": 0.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.0898, "vega": 0.0133, "theta": -0.017, "rho": 0.007, "theo": 2.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "REPL261023P00011500", "bid": 0.05, "bid_size": 25.0, "ask": 4.7, "ask_size": 65.0, "iv": 2.1125, "open_interest": 0.0, "volume": 0.0, "delta": -0.2644, "gamma": 0.0907, "vega": 0.0133, "theta": -0.0172, "rho": -0.0034, "theo": 0.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "REPL261023C00012000", "bid": 0.2, "bid_size": 43.0, "ask": 4.7, "ask_size": 48.0, "iv": 1.1497, "open_interest": 0.0, "volume": 0.0, "delta": 0.6955, "gamma": 0.1019, "vega": 0.0144, "theta": -0.0176, "rho": 0.0068, "theo": 2.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999990612268}, {"option": "REPL261023P00012000", "bid": 0.05, "bid_size": 37.0, "ask": 3.5, "ask_size": 63.0, "iv": 1.5137, "open_interest": 0.0, "volume": 0.0, "delta": -0.3138, "gamma": 0.1031, "vega": 0.0144, "theta": -0.0179, "rho": -0.0039, "theo": 0.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "REPL261023C00012500", "bid": 0.35, "bid_size": 59.0, "ask": 3.2, "ask_size": 38.0, "iv": 0.8773, "open_interest": 0.0, "volume": 0.0, "delta": 0.6404, "gamma": 0.1122, "vega": 0.0153, "theta": -0.0182, "rho": 0.0064, "theo": 1.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500002086163}, {"option": "REPL261023P00012500", "bid": 0.05, "bid_size": 93.0, "ask": 1.95, "ask_size": 29.0, "iv": 0.837, "open_interest": 0.0, "volume": 0.0, "delta": -0.3697, "gamma": 0.1138, "vega": 0.0153, "theta": -0.0184, "rho": -0.0045, "theo": 0.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "REPL261023C00013000", "bid": 0.25, "bid_size": 51.0, "ask": 2.8, "ask_size": 36.0, "iv": 0.8765, "open_interest": 0.0, "volume": 0.0, "delta": 0.5811, "gamma": 0.1194, "vega": 0.016, "theta": -0.0186, "rho": 0.0059, "theo": 1.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "REPL261023P00013000", "bid": 0.2, "bid_size": 35.0, "ask": 4.7, "ask_size": 57.0, "iv": 1.5964, "open_interest": 0.0, "volume": 0.0, "delta": -0.43, "gamma": 0.1213, "vega": 0.016, "theta": -0.0189, "rho": -0.0051, "theo": 1.2064, "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": 2.44999990612268}, {"option": "REPL261023C00013500", "bid": 0.05, "bid_size": 94.0, "ask": 1.95, "ask_size": 26.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": 0.5211, "gamma": 0.1224, "vega": 0.0163, "theta": -0.0188, "rho": 0.0054, "theo": 1.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "REPL261023P00013500", "bid": 0.2, "bid_size": 47.0, "ask": 4.7, "ask_size": 63.0, "iv": 1.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.491, "gamma": 0.1246, "vega": 0.0162, "theta": -0.0192, "rho": -0.0058, "theo": 1.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999990612268}, {"option": "REPL261023C00014000", "bid": 0.05, "bid_size": 37.0, "ask": 4.7, "ask_size": 57.0, "iv": 1.656, "open_interest": 0.0, "volume": 0.0, "delta": 0.4639, "gamma": 0.1212, "vega": 0.0162, "theta": -0.0188, "rho": 0.0048, "theo": 1.0018, "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": 2.3749999050051}, {"option": "REPL261023P00014000", "bid": 0.2, "bid_size": 55.0, "ask": 4.7, "ask_size": 51.0, "iv": 1.2169, "open_interest": 0.0, "volume": 0.0, "delta": -0.5493, "gamma": 0.1236, "vega": 0.0161, "theta": -0.0192, "rho": -0.0064, "theo": 1.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999990612268}, {"option": "REPL261023C00014500", "bid": 0.05, "bid_size": 34.0, "ask": 3.4, "ask_size": 57.0, "iv": 1.3616, "open_interest": 0.0, "volume": 0.0, "delta": 0.4118, "gamma": 0.1168, "vega": 0.0158, "theta": -0.0187, "rho": 0.0043, "theo": 0.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "REPL261023P00014500", "bid": 1.1, "bid_size": 43.0, "ask": 3.2, "ask_size": 33.0, "iv": 0.8253, "open_interest": 0.0, "volume": 0.0, "delta": -0.6024, "gamma": 0.1194, "vega": 0.0157, "theta": -0.0191, "rho": -0.0067, "theo": 2.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "REPL261023C00015000", "bid": 0.05, "bid_size": 25.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.7493, "open_interest": 0.0, "volume": 0.0, "delta": 0.3659, "gamma": 0.1104, "vega": 0.0153, "theta": -0.0184, "rho": 0.0039, "theo": 0.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "REPL261023P00015000", "bid": 0.7, "bid_size": 71.0, "ask": 4.7, "ask_size": 48.0, "iv": 0.9515, "open_interest": 0.0, "volume": 0.0, "delta": -0.6491, "gamma": 0.1132, "vega": 0.015, "theta": -0.0189, "rho": -0.007, "theo": 2.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "REPL261023C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 61.0, "iv": 1.4729, "open_interest": 0.0, "volume": 0.0, "delta": 0.3263, "gamma": 0.1032, "vega": 0.0147, "theta": -0.0181, "rho": 0.0034, "theo": 0.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "REPL261023P00015500", "bid": 1.1, "bid_size": 67.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.9037, "open_interest": 0.0, "volume": 0.0, "delta": -0.6896, "gamma": 0.106, "vega": 0.0144, "theta": -0.0186, "rho": -0.0075, "theo": 2.9379, "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": 3.00000005960464}, {"option": "REPL261023C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 61.0, "iv": 1.65, "open_interest": 0.0, "volume": 0.0, "delta": 0.2923, "gamma": 0.0957, "vega": 0.014, "theta": -0.0176, "rho": 0.0031, "theo": 0.5676, "change": 0.0, "open": 0.0, "high": 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": "REPL261023P00016000", "bid": 1.7, "bid_size": 45.0, "ask": 5.3, "ask_size": 48.0, "iv": 0.9813, "open_interest": 0.0, "volume": 0.0, "delta": -0.7242, "gamma": 0.0986, "vega": 0.0136, "theta": -0.0182, "rho": -0.0075, "theo": 3.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "REPL261023C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 57.0, "iv": 1.5573, "open_interest": 0.0, "volume": 0.0, "delta": 0.2631, "gamma": 0.0884, "vega": 0.0133, "theta": -0.0172, "rho": 0.0028, "theo": 0.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "REPL261023P00016500", "bid": 1.6, "bid_size": 59.0, "ask": 5.8, "ask_size": 48.0, "iv": 0.822, "open_interest": 0.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0913, "vega": 0.0127, "theta": -0.0177, "rho": -0.0078, "theo": 3.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000010728836}, {"option": "REPL261023C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 67.0, "iv": 1.6309, "open_interest": 0.0, "volume": 0.0, "delta": 0.2381, "gamma": 0.0816, "vega": 0.0126, "theta": -0.0167, "rho": 0.0025, "theo": 0.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "REPL261023P00017000", "bid": 2.0, "bid_size": 55.0, "ask": 6.3, "ask_size": 48.0, "iv": 0.8392, "open_interest": 0.0, "volume": 0.0, "delta": -0.7794, "gamma": 0.0845, "vega": 0.012, "theta": -0.0173, "rho": -0.0077, "theo": 4.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "REPL261023C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 97.0, "iv": 1.9986, "open_interest": 0.0, "volume": 0.0, "delta": 0.2166, "gamma": 0.0754, "vega": 0.0119, "theta": -0.0162, "rho": 0.0023, "theo": 0.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "REPL261023P00017500", "bid": 2.5, "bid_size": 55.0, "ask": 6.8, "ask_size": 48.0, "iv": 0.8969, "open_interest": 0.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0782, "vega": 0.0113, "theta": -0.0168, "rho": -0.0079, "theo": 4.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "REPL261023C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 79.0, "iv": 1.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.1979, "gamma": 0.0697, "vega": 0.0113, "theta": -0.0157, "rho": 0.0021, "theo": 0.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "REPL261023P00018000", "bid": 3.0, "bid_size": 55.0, "ask": 7.3, "ask_size": 48.0, "iv": 0.9517, "open_interest": 0.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.0726, "vega": 0.0106, "theta": -0.0164, "rho": -0.0079, "theo": 5.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "REPL261023C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 99.0, "iv": 2.3469, "open_interest": 0.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0645, "vega": 0.0107, "theta": -0.0152, "rho": 0.0019, "theo": 0.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261023P00018500", "bid": 3.2, "bid_size": 55.0, "ask": 7.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.0674, "vega": 0.0099, "theta": -0.0159, "rho": -0.0078, "theo": 5.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "REPL261023C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 97.0, "iv": 2.4085, "open_interest": 0.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.0598, "vega": 0.0101, "theta": -0.0148, "rho": 0.0018, "theo": 0.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261023P00019000", "bid": 3.9, "bid_size": 48.0, "ask": 8.3, "ask_size": 48.0, "iv": 0.9998, "open_interest": 0.0, "volume": 0.0, "delta": -0.8519, "gamma": 0.0626, "vega": 0.0093, "theta": -0.0155, "rho": -0.0077, "theo": 6.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "REPL261023C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 79.0, "iv": 1.9947, "open_interest": 0.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0556, "vega": 0.0096, "theta": -0.0143, "rho": 0.0016, "theo": 0.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "REPL261023P00019500", "bid": 4.3, "bid_size": 48.0, "ask": 8.8, "ask_size": 48.0, "iv": 0.985, "open_interest": 0.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.0585, "vega": 0.0088, "theta": -0.0151, "rho": -0.0077, "theo": 6.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "REPL261023C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 77.0, "iv": 2.5238, "open_interest": 0.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0518, "vega": 0.0092, "theta": -0.0139, "rho": 0.0015, "theo": 0.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261023P00020000", "bid": 4.8, "bid_size": 48.0, "ask": 9.3, "ask_size": 48.0, "iv": 1.0285, "open_interest": 0.0, "volume": 0.0, "delta": -0.8763, "gamma": 0.0546, "vega": 0.0082, "theta": -0.0147, "rho": -0.0077, "theo": 7.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "REPL261023C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 77.0, "iv": 2.1025, "open_interest": 0.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0483, "vega": 0.0087, "theta": -0.0135, "rho": 0.0014, "theo": 0.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "REPL261023P00020500", "bid": 5.3, "bid_size": 48.0, "ask": 9.8, "ask_size": 48.0, "iv": 1.0705, "open_interest": 0.0, "volume": 0.0, "delta": -0.8865, "gamma": 0.0511, "vega": 0.0077, "theta": -0.0142, "rho": -0.0074, "theo": 7.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "REPL261023C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 77.0, "iv": 2.63, "open_interest": 0.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0452, "vega": 0.0083, "theta": -0.013, "rho": 0.0013, "theo": 0.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261023P00021000", "bid": 5.8, "bid_size": 48.0, "ask": 10.3, "ask_size": 48.0, "iv": 1.1109, "open_interest": 0.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0479, "vega": 0.0072, "theta": -0.0138, "rho": -0.0074, "theo": 8.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "REPL261023C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 77.0, "iv": 2.7286, "open_interest": 0.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0398, "vega": 0.0076, "theta": -0.0123, "rho": 0.0012, "theo": 0.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261023P00022000", "bid": 6.8, "bid_size": 48.0, "ask": 11.3, "ask_size": 48.0, "iv": 1.1878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0424, "vega": 0.0064, "theta": -0.0132, "rho": -0.007, "theo": 9.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "REPL261023C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 77.0, "iv": 2.8204, "open_interest": 0.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0352, "vega": 0.0069, "theta": -0.0116, "rho": 0.001, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261023P00023000", "bid": 7.8, "bid_size": 48.0, "ask": 12.3, "ask_size": 48.0, "iv": 1.2602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0377, "vega": 0.0057, "theta": -0.0125, "rho": -0.0067, "theo": 10.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "REPL261023C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 77.0, "iv": 2.4221, "open_interest": 0.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0314, "vega": 0.0064, "theta": -0.0109, "rho": 0.0009, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "REPL261023P00024000", "bid": 8.8, "bid_size": 48.0, "ask": 13.3, "ask_size": 48.0, "iv": 1.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0337, "vega": 0.005, "theta": -0.0118, "rho": -0.0064, "theo": 10.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "REPL261023C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 77.0, "iv": 2.9874, "open_interest": 0.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.0282, "vega": 0.0059, "theta": -0.0103, "rho": 0.0008, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261023P00025000", "bid": 9.8, "bid_size": 48.0, "ask": 14.3, "ask_size": 48.0, "iv": 1.3927, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0302, "vega": 0.0044, "theta": -0.0112, "rho": -0.0057, "theo": 11.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "REPL261023C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 77.0, "iv": 3.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0177, "vega": 0.0041, "theta": -0.0079, "rho": 0.0005, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261023P00030000", "bid": 14.8, "bid_size": 48.0, "ask": 19.3, "ask_size": 48.0, "iv": 1.6707, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0177, "vega": 0.0024, "theta": -0.0081, "rho": -0.0039, "theo": 16.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "REPL261030C00005000", "bid": 5.8, "bid_size": 48.0, "ask": 10.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0085, "vega": 0.003, "theta": -0.0064, "rho": 0.0053, "theo": 8.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "REPL261030P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 69.0, "iv": 5.4571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0085, "vega": 0.003, "theta": -0.0064, "rho": -0.0005, "theo": 0.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL261030C00006000", "bid": 4.9, "bid_size": 53.0, "ask": 9.3, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0127, "vega": 0.004, "theta": -0.0074, "rho": 0.0062, "theo": 7.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "REPL261030P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 204.0, "iv": 3.931, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0128, "vega": 0.004, "theta": -0.0074, "rho": -0.0007, "theo": 0.1459, "change": 0.0, "open": 0.0, "high": 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": "REPL261030C00007000", "bid": 5.6, "bid_size": 16.0, "ask": 8.3, "ask_size": 54.0, "iv": 2.2499, "open_interest": 0.0, "volume": 1.0, "delta": 0.9465, "gamma": 0.0188, "vega": 0.0052, "theta": -0.0085, "rho": 0.0071, "theo": 6.3378, "change": 0.25, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 4.06504, "prev_day_close": 6.95000004768372}, {"option": "REPL261030P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 207.0, "iv": 3.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0189, "vega": 0.0052, "theta": -0.0085, "rho": -0.001, "theo": 0.185, "change": 0.0, "open": 0.0, "high": 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": "REPL261030C00008000", "bid": 2.8, "bid_size": 79.0, "ask": 7.3, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0275, "vega": 0.0067, "theta": -0.0097, "rho": 0.0078, "theo": 5.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "REPL261030P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 211.0, "iv": 2.6204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0276, "vega": 0.0067, "theta": -0.0098, "rho": -0.0014, "theo": 0.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "REPL261030C00009000", "bid": 2.0, "bid_size": 55.0, "ask": 6.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0396, "vega": 0.0086, "theta": -0.0111, "rho": 0.0084, "theo": 4.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "REPL261030P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 97.0, "iv": 2.4315, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0398, "vega": 0.0086, "theta": -0.0112, "rho": -0.0019, "theo": 0.3165, "change": 0.0, "open": 0.0, "high": 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": "REPL261030C00009500", "bid": 1.6, "bid_size": 55.0, "ask": 5.8, "ask_size": 48.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0472, "vega": 0.0096, "theta": -0.0119, "rho": 0.0086, "theo": 4.0331, "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": 3.70000010728836}, {"option": "REPL261030P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 97.0, "iv": 2.2785, "open_interest": 0.0, "volume": 0.0, "delta": -0.136, "gamma": 0.0476, "vega": 0.0097, "theta": -0.0119, "rho": -0.0022, "theo": 0.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "REPL261030C00010000", "bid": 1.4, "bid_size": 59.0, "ask": 5.3, "ask_size": 33.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.056, "vega": 0.0108, "theta": -0.0126, "rho": 0.0087, "theo": 3.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "REPL261030P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 57.0, "iv": 1.8334, "open_interest": 0.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0564, "vega": 0.0109, "theta": -0.0127, "rho": -0.0026, "theo": 0.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "REPL261030C00010500", "bid": 1.0, "bid_size": 55.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.7288, "open_interest": 0.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0658, "vega": 0.0121, "theta": -0.0135, "rho": 0.0088, "theo": 3.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "REPL261030P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 43.0, "iv": 1.4548, "open_interest": 0.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0663, "vega": 0.0122, "theta": -0.0136, "rho": -0.003, "theo": 0.5139, "change": 0.0, "open": 0.0, "high": 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": "REPL261030C00011000", "bid": 0.6, "bid_size": 55.0, "ask": 4.7, "ask_size": 48.0, "iv": 0.7902, "open_interest": 0.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0762, "vega": 0.0134, "theta": -0.0143, "rho": 0.0087, "theo": 2.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "REPL261030P00011000", "bid": 0.05, "bid_size": 23.0, "ask": 3.3, "ask_size": 62.0, "iv": 1.6295, "open_interest": 0.0, "volume": 0.0, "delta": -0.2301, "gamma": 0.0769, "vega": 0.0135, "theta": -0.0144, "rho": -0.0036, "theo": 0.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "REPL261030C00011500", "bid": 0.85, "bid_size": 51.0, "ask": 4.7, "ask_size": 48.0, "iv": 1.0995, "open_interest": 0.0, "volume": 0.0, "delta": 0.7338, "gamma": 0.0868, "vega": 0.0147, "theta": -0.0151, "rho": 0.0084, "theo": 2.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "REPL261030P00011500", "bid": 0.05, "bid_size": 34.0, "ask": 4.7, "ask_size": 63.0, "iv": 1.9223, "open_interest": 0.0, "volume": 0.0, "delta": -0.2731, "gamma": 0.0876, "vega": 0.0148, "theta": -0.0152, "rho": -0.0042, "theo": 0.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "REPL261030C00012000", "bid": 0.75, "bid_size": 163.0, "ask": 4.7, "ask_size": 95.0, "iv": 1.2375, "open_interest": 0.0, "volume": 0.0, "delta": 0.6856, "gamma": 0.0965, "vega": 0.0159, "theta": -0.0158, "rho": 0.0081, "theo": 2.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "REPL261030P00012000", "bid": 0.05, "bid_size": 149.0, "ask": 3.9, "ask_size": 183.0, "iv": 1.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.3219, "gamma": 0.0975, "vega": 0.0159, "theta": -0.016, "rho": -0.0049, "theo": 0.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "REPL261030C00012500", "bid": 0.75, "bid_size": 139.0, "ask": 4.7, "ask_size": 94.0, "iv": 1.3819, "open_interest": 0.0, "volume": 1.0, "delta": 0.6331, "gamma": 0.1043, "vega": 0.0168, "theta": -0.0164, "rho": 0.0076, "theo": 1.7769, "change": -0.825, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -33.3333, "prev_day_close": 2.72499990463257}, {"option": "REPL261030P00012500", "bid": 0.8, "bid_size": 1.0, "ask": 1.85, "ask_size": 83.0, "iv": 1.0085, "open_interest": 0.0, "volume": 3.0, "delta": -0.3751, "gamma": 0.1056, "vega": 0.0168, "theta": -0.0166, "rho": -0.0056, "theo": 1.1035, "change": -1.175, "open": 1.05, "high": 1.1, "low": 1.05, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T15:49:11", "percent_change": -51.6483, "prev_day_close": 1.02500003576279}, {"option": "REPL261030C00013000", "bid": 0.25, "bid_size": 142.0, "ask": 4.7, "ask_size": 91.0, "iv": 1.3624, "open_interest": 0.0, "volume": 1.0, "delta": 0.5784, "gamma": 0.1094, "vega": 0.0174, "theta": -0.0168, "rho": 0.0071, "theo": 1.5166, "change": -1.075, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -43.4343, "prev_day_close": 2.47499990463257}, {"option": "REPL261030P00013000", "bid": 1.0, "bid_size": 17.0, "ask": 2.9, "ask_size": 125.0, "iv": 1.1586, "open_interest": 0.0, "volume": 1.0, "delta": -0.4306, "gamma": 0.1108, "vega": 0.0174, "theta": -0.0171, "rho": -0.0064, "theo": 1.3429, "change": -0.975, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -42.8571, "prev_day_close": 1.50000002421439}, {"option": "REPL261030C00013500", "bid": 0.2, "bid_size": 139.0, "ask": 4.7, "ask_size": 94.0, "iv": 1.4635, "open_interest": 0.0, "volume": 0.0, "delta": 0.524, "gamma": 0.1113, "vega": 0.0177, "theta": -0.0171, "rho": 0.0065, "theo": 1.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999990612268}, {"option": "REPL261030P00013500", "bid": 1.0, "bid_size": 68.0, "ask": 3.6, "ask_size": 136.0, "iv": 1.1919, "open_interest": 0.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.113, "vega": 0.0177, "theta": -0.0174, "rho": -0.0071, "theo": 1.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "REPL261030C00014000", "bid": 0.45, "bid_size": 75.0, "ask": 1.8, "ask_size": 76.0, "iv": 0.8195, "open_interest": 0.0, "volume": 1.0, "delta": 0.4722, "gamma": 0.1104, "vega": 0.0177, "theta": -0.0172, "rho": 0.0059, "theo": 1.1141, "change": -1.275, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -56.044, "prev_day_close": 1.04999998211861}, {"option": "REPL261030P00014000", "bid": 0.75, "bid_size": 136.0, "ask": 4.0, "ask_size": 94.0, "iv": 1.0589, "open_interest": 0.0, "volume": 1.0, "delta": -0.5384, "gamma": 0.1123, "vega": 0.0176, "theta": -0.0175, "rho": -0.0078, "theo": 1.9408, "change": -0.625, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -24.7525, "prev_day_close": 2.375}, {"option": "REPL261030C00014500", "bid": 0.05, "bid_size": 103.0, "ask": 1.5, "ask_size": 32.0, "iv": 0.7143, "open_interest": 0.0, "volume": 1.0, "delta": 0.4244, "gamma": 0.1073, "vega": 0.0174, "theta": -0.0171, "rho": 0.0054, "theo": 0.9638, "change": -1.475, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -64.8352, "prev_day_close": 0.775000000372529}, {"option": "REPL261030P00014500", "bid": 1.0, "bid_size": 151.0, "ask": 4.7, "ask_size": 88.0, "iv": 1.1425, "open_interest": 0.0, "volume": 0.0, "delta": -0.5869, "gamma": 0.1093, "vega": 0.0173, "theta": -0.0174, "rho": -0.0083, "theo": 2.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "REPL261030C00015000", "bid": 0.5, "bid_size": 12.0, "ask": 0.9, "ask_size": 17.0, "iv": 0.7534, "open_interest": 0.0, "volume": 2.0, "delta": 0.3815, "gamma": 0.1026, "vega": 0.0169, "theta": -0.0169, "rho": 0.0048, "theo": 0.8405, "change": -1.755, "open": 0.73, "high": 0.73, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-18T15:45:19", "percent_change": -77.1429, "prev_day_close": 0.75}, {"option": "REPL261030P00015000", "bid": 0.8, "bid_size": 173.0, "ask": 4.7, "ask_size": 97.0, "iv": 0.8856, "open_interest": 0.0, "volume": 0.0, "delta": -0.6306, "gamma": 0.1047, "vega": 0.0167, "theta": -0.0173, "rho": -0.0088, "theo": 2.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "REPL261030C00015500", "bid": 0.05, "bid_size": 62.0, "ask": 1.35, "ask_size": 86.0, "iv": 0.8295, "open_interest": 0.0, "volume": 2.0, "delta": 0.3434, "gamma": 0.0971, "vega": 0.0163, "theta": -0.0166, "rho": 0.0044, "theo": 0.7389, "change": -0.525, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T15:09:24", "percent_change": -48.8372, "prev_day_close": 0.775000020861626}, {"option": "REPL261030P00015500", "bid": 1.2, "bid_size": 177.0, "ask": 5.3, "ask_size": 95.0, "iv": 0.9644, "open_interest": 0.0, "volume": 0.0, "delta": -0.6693, "gamma": 0.0993, "vega": 0.0161, "theta": -0.017, "rho": -0.0091, "theo": 3.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "REPL261030C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 205.0, "iv": 1.4604, "open_interest": 0.0, "volume": 0.0, "delta": 0.31, "gamma": 0.0912, "vega": 0.0157, "theta": -0.0162, "rho": 0.004, "theo": 0.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "REPL261030P00016000", "bid": 1.9, "bid_size": 175.0, "ask": 5.5, "ask_size": 96.0, "iv": 1.007, "open_interest": 0.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.0934, "vega": 0.0153, "theta": -0.0166, "rho": -0.0095, "theo": 3.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "REPL261030C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 62.0, "iv": 1.5036, "open_interest": 0.0, "volume": 0.0, "delta": 0.2807, "gamma": 0.0852, "vega": 0.015, "theta": -0.0158, "rho": 0.0036, "theo": 0.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "REPL261030P00016500", "bid": 2.2, "bid_size": 45.0, "ask": 5.8, "ask_size": 48.0, "iv": 0.9462, "open_interest": 0.0, "volume": 0.0, "delta": -0.7332, "gamma": 0.0876, "vega": 0.0146, "theta": -0.0162, "rho": -0.0097, "theo": 3.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "REPL261030C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 62.0, "iv": 1.5422, "open_interest": 0.0, "volume": 0.0, "delta": 0.2551, "gamma": 0.0795, "vega": 0.0142, "theta": -0.0154, "rho": 0.0033, "theo": 0.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "REPL261030P00017000", "bid": 2.4, "bid_size": 55.0, "ask": 6.3, "ask_size": 48.0, "iv": 0.9025, "open_interest": 0.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.0819, "vega": 0.0137, "theta": -0.0158, "rho": -0.0099, "theo": 4.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "REPL261030C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 62.0, "iv": 1.5768, "open_interest": 0.0, "volume": 0.0, "delta": 0.2326, "gamma": 0.0741, "vega": 0.0136, "theta": -0.0149, "rho": 0.003, "theo": 0.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "REPL261030P00017500", "bid": 2.6, "bid_size": 55.0, "ask": 6.8, "ask_size": 48.0, "iv": 0.8391, "open_interest": 0.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.0765, "vega": 0.013, "theta": -0.0154, "rho": -0.0099, "theo": 4.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "REPL261030C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 99.0, "iv": 2.0386, "open_interest": 0.0, "volume": 0.0, "delta": 0.2129, "gamma": 0.069, "vega": 0.0129, "theta": -0.0144, "rho": 0.0027, "theo": 0.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "REPL261030P00018000", "bid": 3.0, "bid_size": 55.0, "ask": 7.3, "ask_size": 48.0, "iv": 0.8438, "open_interest": 0.0, "volume": 0.0, "delta": -0.8025, "gamma": 0.0714, "vega": 0.0123, "theta": -0.015, "rho": -0.0101, "theo": 5.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "REPL261030C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 99.0, "iv": 1.8976, "open_interest": 0.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.0643, "vega": 0.0122, "theta": -0.014, "rho": 0.0025, "theo": 0.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "REPL261030P00018500", "bid": 3.7, "bid_size": 55.0, "ask": 7.8, "ask_size": 48.0, "iv": 0.9817, "open_interest": 0.0, "volume": 0.0, "delta": -0.8202, "gamma": 0.0668, "vega": 0.0115, "theta": -0.0145, "rho": -0.0101, "theo": 5.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75000011920929}, {"option": "REPL261030C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 57.0, "iv": 1.7338, "open_interest": 0.0, "volume": 0.0, "delta": 0.1801, "gamma": 0.0599, "vega": 0.0116, "theta": -0.0135, "rho": 0.0023, "theo": 0.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "REPL261030P00019000", "bid": 4.1, "bid_size": 48.0, "ask": 8.3, "ask_size": 48.0, "iv": 0.9839, "open_interest": 0.0, "volume": 0.0, "delta": -0.8361, "gamma": 0.0625, "vega": 0.0109, "theta": -0.0141, "rho": -0.01, "theo": 6.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "REPL261030C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 83.0, "iv": 1.9771, "open_interest": 0.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0559, "vega": 0.011, "theta": -0.0131, "rho": 0.0021, "theo": 0.3322, "change": 0.0, "open": 0.0, "high": 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": "REPL261030P00019500", "bid": 4.6, "bid_size": 48.0, "ask": 8.8, "ask_size": 48.0, "iv": 1.0283, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0585, "vega": 0.0103, "theta": -0.0137, "rho": -0.0099, "theo": 6.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "REPL261030C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 97.0, "iv": 1.8359, "open_interest": 0.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0523, "vega": 0.0105, "theta": -0.0126, "rho": 0.002, "theo": 0.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "REPL261030P00020000", "bid": 5.0, "bid_size": 48.0, "ask": 9.3, "ask_size": 48.0, "iv": 1.0208, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0549, "vega": 0.0096, "theta": -0.0133, "rho": -0.0099, "theo": 7.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "REPL261030C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 101.0, "iv": 1.975, "open_interest": 0.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0459, "vega": 0.0095, "theta": -0.0118, "rho": 0.0017, "theo": 0.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "REPL261030P00021000", "bid": 6.0, "bid_size": 48.0, "ask": 10.3, "ask_size": 48.0, "iv": 1.0994, "open_interest": 0.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0486, "vega": 0.0086, "theta": -0.0125, "rho": -0.0096, "theo": 8.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "REPL261030C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 99.0, "iv": 2.0625, "open_interest": 0.0, "volume": 0.0, "delta": 0.1166, "gamma": 0.0405, "vega": 0.0087, "theta": -0.0111, "rho": 0.0015, "theo": 0.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "REPL261030P00022000", "bid": 6.9, "bid_size": 48.0, "ask": 11.3, "ask_size": 48.0, "iv": 1.114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0432, "vega": 0.0075, "theta": -0.0118, "rho": -0.0092, "theo": 9.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "REPL261030C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 99.0, "iv": 2.0825, "open_interest": 0.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0359, "vega": 0.0079, "theta": -0.0104, "rho": 0.0013, "theo": 0.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "REPL261030P00023000", "bid": 7.9, "bid_size": 48.0, "ask": 12.3, "ask_size": 48.0, "iv": 1.181, "open_interest": 0.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0387, "vega": 0.0067, "theta": -0.0112, "rho": -0.0086, "theo": 10.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "REPL261030C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 99.0, "iv": 2.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0321, "vega": 0.0072, "theta": -0.0097, "rho": 0.0012, "theo": 0.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "REPL261030P00024000", "bid": 8.9, "bid_size": 48.0, "ask": 13.3, "ask_size": 48.0, "iv": 1.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0347, "vega": 0.0059, "theta": -0.0106, "rho": -0.0086, "theo": 11.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "REPL261030C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 99.0, "iv": 2.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0288, "vega": 0.0066, "theta": -0.0091, "rho": 0.001, "theo": 0.16, "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": 1.79999995231628}, {"option": "REPL261030P00025000", "bid": 9.8, "bid_size": 48.0, "ask": 14.3, "ask_size": 48.0, "iv": 1.2303, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0313, "vega": 0.0052, "theta": -0.01, "rho": -0.008, "theo": 12.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "REPL261120C00000500", "bid": 10.1, "bid_size": 48.0, "ask": 14.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T15:35:39", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "REPL261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 221.0, "iv": 3.8848, "open_interest": 311.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-28T09:30:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "REPL261120C00001000", "bid": 9.7, "bid_size": 48.0, "ask": 14.4, "ask_size": 48.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.33, "last_trade_time": "2026-07-16T14:33:36", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "REPL261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 45.0, "iv": 2.9632, "open_interest": 126.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T09:48:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "REPL261120C00001500", "bid": 9.1, "bid_size": 48.0, "ask": 13.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-04-28T11:48:52", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "REPL261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 26.0, "iv": 4.5982, "open_interest": 57.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-10T13:39:31", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "REPL261120C00002000", "bid": 8.7, "bid_size": 48.0, "ask": 13.4, "ask_size": 48.0, "iv": 0.0, "open_interest": 1292.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-12T09:34:09", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "REPL261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 106.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-10T10:22:17", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "REPL261120C00003000", "bid": 7.7, "bid_size": 48.0, "ask": 12.4, "ask_size": 48.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0003, "theo": 10.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-31T14:17:02", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "REPL261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 106.0, "iv": 7.925, "open_interest": 29.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0006, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T12:57:55", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "REPL261120C00004000", "bid": 6.7, "bid_size": 55.0, "ask": 10.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 413.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.003, "vega": 0.0006, "theta": -0.0012, "rho": 0.0012, "theo": 9.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-28T15:42:33", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "REPL261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 128.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0026, "vega": 0.001, "theta": -0.0009, "rho": -0.0002, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T12:18:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "REPL261120C00005000", "bid": 5.8, "bid_size": 54.0, "ask": 9.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 334.0, "volume": 1.0, "delta": 0.9884, "gamma": 0.0059, "vega": 0.0014, "theta": -0.0018, "rho": 0.0028, "theo": 8.0818, "change": 0.01, "open": 8.01, "high": 8.01, "low": 8.01, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-09-18T15:31:28", "percent_change": 0.125, "prev_day_close": 7.40000009536743}, {"option": "REPL261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1165, "open_interest": 118.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0051, "vega": 0.0017, "theta": -0.0015, "rho": -0.0003, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-14T10:39:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "REPL261120C00006000", "bid": 4.7, "bid_size": 84.0, "ask": 9.4, "ask_size": 80.0, "iv": 0.0, "open_interest": 278.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0104, "vega": 0.0028, "theta": -0.0027, "rho": 0.0046, "theo": 7.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-08-13T13:22:34", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "REPL261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 209.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0096, "vega": 0.003, "theta": -0.0024, "rho": -0.0006, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T09:33:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "REPL261120C00007000", "bid": 4.2, "bid_size": 48.0, "ask": 8.0, "ask_size": 48.0, "iv": 0.8347, "open_interest": 105.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0174, "vega": 0.0047, "theta": -0.0039, "rho": 0.0064, "theo": 6.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-07-16T12:21:02", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "REPL261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 26.0, "iv": 1.3241, "open_interest": 45.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0166, "vega": 0.0048, "theta": -0.0037, "rho": -0.0011, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T14:00:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "REPL261120C00008000", "bid": 4.5, "bid_size": 141.0, "ask": 5.9, "ask_size": 74.0, "iv": 0.8704, "open_interest": 273.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0276, "vega": 0.0073, "theta": -0.0055, "rho": 0.0081, "theo": 5.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-17T10:04:13", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "REPL261120P00008000", "bid": 0.1, "bid_size": 4.0, "ask": 0.35, "ask_size": 7.0, "iv": 0.9801, "open_interest": 2625.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0269, "vega": 0.0074, "theta": -0.0054, "rho": -0.0018, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-14T12:22:37", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "REPL261120C00009000", "bid": 2.25, "bid_size": 217.0, "ask": 6.5, "ask_size": 149.0, "iv": 0.8854, "open_interest": 340.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0408, "vega": 0.0105, "theta": -0.0074, "rho": 0.0093, "theo": 4.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-17T10:02:39", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "REPL261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 26.0, "iv": 1.068, "open_interest": 101.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0402, "vega": 0.0105, "theta": -0.0073, "rho": -0.0029, "theo": 0.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-17T13:22:50", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "REPL261120C00010000", "bid": 3.1, "bid_size": 97.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.9026, "open_interest": 5120.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0557, "vega": 0.014, "theta": -0.0095, "rho": 0.0101, "theo": 3.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-09-17T13:04:29", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "REPL261120P00010000", "bid": 0.15, "bid_size": 27.0, "ask": 1.25, "ask_size": 27.0, "iv": 0.9803, "open_interest": 82.0, "volume": 0.0, "delta": -0.1745, "gamma": 0.0553, "vega": 0.014, "theta": -0.0094, "rho": -0.0045, "theo": 0.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-08-21T12:42:48", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "REPL261120C00011000", "bid": 2.1, "bid_size": 62.0, "ask": 5.0, "ask_size": 73.0, "iv": 1.2118, "open_interest": 209.0, "volume": 0.0, "delta": 0.7465, "gamma": 0.0701, "vega": 0.0172, "theta": -0.0114, "rho": 0.0102, "theo": 2.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-09-08T10:35:15", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "REPL261120P00011000", "bid": 0.45, "bid_size": 27.0, "ask": 1.45, "ask_size": 27.0, "iv": 0.9142, "open_interest": 626.0, "volume": 0.0, "delta": -0.249, "gamma": 0.0699, "vega": 0.0172, "theta": -0.0114, "rho": -0.0064, "theo": 0.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-08T09:44:21", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "REPL261120C00012000", "bid": 0.2, "bid_size": 185.0, "ask": 3.1, "ask_size": 75.0, "iv": 0.4968, "open_interest": 325.0, "volume": 0.0, "delta": 0.6614, "gamma": 0.0816, "vega": 0.0197, "theta": -0.0128, "rho": 0.0098, "theo": 2.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-17T13:03:42", "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "REPL261120P00012000", "bid": 0.8, "bid_size": 90.0, "ask": 1.65, "ask_size": 41.0, "iv": 0.8316, "open_interest": 50.0, "volume": 0.0, "delta": -0.334, "gamma": 0.0816, "vega": 0.0197, "theta": -0.0128, "rho": -0.0085, "theo": 1.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-17T13:01:19", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "REPL261120C00013000", "bid": 1.55, "bid_size": 17.0, "ask": 2.0, "ask_size": 34.0, "iv": 0.8108, "open_interest": 727.0, "volume": 0.0, "delta": 0.5723, "gamma": 0.0884, "vega": 0.0212, "theta": -0.0136, "rho": 0.009, "theo": 1.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-17T13:04:29", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "REPL261120P00013000", "bid": 0.3, "bid_size": 169.0, "ask": 4.0, "ask_size": 69.0, "iv": 1.0268, "open_interest": 72.0, "volume": 0.0, "delta": -0.4233, "gamma": 0.0887, "vega": 0.0212, "theta": -0.0137, "rho": -0.0107, "theo": 1.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-09-14T12:44:06", "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "REPL261120C00014000", "bid": 1.0, "bid_size": 20.0, "ask": 1.45, "ask_size": 5.0, "iv": 0.7386, "open_interest": 1139.0, "volume": 0.0, "delta": 0.4852, "gamma": 0.0902, "vega": 0.0215, "theta": -0.0138, "rho": 0.008, "theo": 1.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-17T13:15:09", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "REPL261120P00014000", "bid": 2.0, "bid_size": 6.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.8716, "open_interest": 594.0, "volume": 0.0, "delta": -0.5107, "gamma": 0.0908, "vega": 0.0215, "theta": -0.0139, "rho": -0.0129, "theo": 2.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-09T11:00:21", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "REPL261120C00015000", "bid": 0.55, "bid_size": 19.0, "ask": 2.45, "ask_size": 54.0, "iv": 1.0162, "open_interest": 5086.0, "volume": 0.0, "delta": 0.4048, "gamma": 0.0878, "vega": 0.021, "theta": -0.0134, "rho": 0.0069, "theo": 1.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-17T09:51:12", "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "REPL261120P00015000", "bid": 2.4, "bid_size": 10.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.824, "open_interest": 246.0, "volume": 0.0, "delta": -0.5917, "gamma": 0.0885, "vega": 0.0209, "theta": -0.0135, "rho": -0.0147, "theo": 2.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-26T12:31:43", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "REPL261120C00016000", "bid": 0.05, "bid_size": 93.0, "ask": 1.45, "ask_size": 25.0, "iv": 0.7779, "open_interest": 1011.0, "volume": 0.0, "delta": 0.3337, "gamma": 0.0822, "vega": 0.0197, "theta": -0.0126, "rho": 0.0058, "theo": 0.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-11T10:41:30", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "REPL261120P00016000", "bid": 1.6, "bid_size": 81.0, "ask": 5.8, "ask_size": 48.0, "iv": 0.8017, "open_interest": 0.0, "volume": 0.0, "delta": -0.6635, "gamma": 0.0832, "vega": 0.0196, "theta": -0.0128, "rho": -0.0162, "theo": 3.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000010728836}, {"option": "REPL261120C00017000", "bid": 0.05, "bid_size": 105.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.7425, "open_interest": 212.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.0747, "vega": 0.018, "theta": -0.0116, "rho": 0.0049, "theo": 0.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-17T13:03:42", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "REPL261120P00017000", "bid": 2.3, "bid_size": 199.0, "ask": 6.8, "ask_size": 101.0, "iv": 0.8281, "open_interest": 0.0, "volume": 0.0, "delta": -0.7252, "gamma": 0.076, "vega": 0.0179, "theta": -0.0117, "rho": -0.0173, "theo": 4.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-09-17T13:01:19", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "REPL261120C00018000", "bid": 0.05, "bid_size": 24.0, "ask": 1.0, "ask_size": 27.0, "iv": 0.8457, "open_interest": 192.0, "volume": 0.0, "delta": 0.2218, "gamma": 0.0665, "vega": 0.0161, "theta": -0.0104, "rho": 0.004, "theo": 0.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-01T15:51:57", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "REPL261120P00018000", "bid": 3.3, "bid_size": 59.0, "ask": 7.5, "ask_size": 48.0, "iv": 0.8327, "open_interest": 0.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.068, "vega": 0.016, "theta": -0.0106, "rho": -0.0179, "theo": 5.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "REPL261120C00019000", "bid": 0.05, "bid_size": 5.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.7903, "open_interest": 3.0, "volume": 0.0, "delta": 0.1799, "gamma": 0.0582, "vega": 0.0142, "theta": -0.0092, "rho": 0.0033, "theo": 0.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-06-22T13:57:06", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "REPL261120P00019000", "bid": 4.2, "bid_size": 48.0, "ask": 8.3, "ask_size": 48.0, "iv": 0.8129, "open_interest": 1.0, "volume": 0.0, "delta": -0.8202, "gamma": 0.0599, "vega": 0.014, "theta": -0.0095, "rho": -0.0182, "theo": 6.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-09T14:37:53", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "REPL261120C00020000", "bid": 0.2, "bid_size": 1.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.7979, "open_interest": 3237.0, "volume": 0.0, "delta": 0.1457, "gamma": 0.0504, "vega": 0.0124, "theta": -0.008, "rho": 0.0027, "theo": 0.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-09-10T11:15:51", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "REPL261120P00020000", "bid": 6.3, "bid_size": 32.0, "ask": 8.1, "ask_size": 24.0, "iv": 0.8462, "open_interest": 0.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.0523, "vega": 0.0121, "theta": -0.0084, "rho": -0.018, "theo": 7.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "REPL261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 26.0, "iv": 0.9421, "open_interest": 0.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0432, "vega": 0.0107, "theta": -0.007, "rho": 0.0022, "theo": 0.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "REPL261120P00021000", "bid": 6.1, "bid_size": 48.0, "ask": 10.3, "ask_size": 48.0, "iv": 0.9121, "open_interest": 0.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0454, "vega": 0.0103, "theta": -0.0073, "rho": -0.0174, "theo": 8.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "REPL261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 26.0, "iv": 0.9815, "open_interest": 0.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.0369, "vega": 0.0092, "theta": -0.006, "rho": 0.0018, "theo": 0.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "REPL261120P00022000", "bid": 7.0, "bid_size": 48.0, "ask": 11.3, "ask_size": 48.0, "iv": 0.929, "open_interest": 0.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.0394, "vega": 0.0087, "theta": -0.0064, "rho": -0.0168, "theo": 9.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "REPL261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 26.0, "iv": 1.0152, "open_interest": 1.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0314, "vega": 0.0079, "theta": -0.0052, "rho": 0.0015, "theo": 0.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-10T14:21:54", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "REPL261120P00023000", "bid": 8.0, "bid_size": 48.0, "ask": 12.3, "ask_size": 48.0, "iv": 0.9858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.034, "vega": 0.0072, "theta": -0.0056, "rho": -0.0156, "theo": 10.0277, "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": 10.1500000953674}, {"option": "REPL261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 26.0, "iv": 1.0437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0266, "vega": 0.0067, "theta": -0.0045, "rho": 0.0012, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "REPL261120P00024000", "bid": 8.9, "bid_size": 48.0, "ask": 13.3, "ask_size": 48.0, "iv": 0.9874, "open_interest": 0.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0296, "vega": 0.0059, "theta": -0.005, "rho": -0.0143, "theo": 10.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "REPL261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.8378, "open_interest": 3.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0225, "vega": 0.0058, "theta": -0.0038, "rho": 0.001, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-12T11:58:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "REPL261120P00025000", "bid": 9.9, "bid_size": 48.0, "ask": 14.3, "ask_size": 48.0, "iv": 1.037, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0257, "vega": 0.0048, "theta": -0.0044, "rho": -0.0121, "theo": 11.9792, "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": 12.0999999046326}, {"option": "REPL261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 36.0, "iv": 1.137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0191, "vega": 0.0049, "theta": -0.0033, "rho": 0.0008, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "REPL261120P00026000", "bid": 10.9, "bid_size": 48.0, "ask": 15.3, "ask_size": 48.0, "iv": 1.0844, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0224, "vega": 0.0038, "theta": -0.0039, "rho": -0.0107, "theo": 12.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "REPL261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 26.0, "iv": 1.1546, "open_interest": 0.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0162, "vega": 0.0042, "theta": -0.0028, "rho": 0.0007, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "REPL261120P00027000", "bid": 11.7, "bid_size": 48.0, "ask": 16.2, "ask_size": 48.0, "iv": 0.8586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0191, "vega": 0.0028, "theta": -0.0034, "rho": -0.008, "theo": 13.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "REPL261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 37.0, "iv": 1.195, "open_interest": 0.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0137, "vega": 0.0036, "theta": -0.0024, "rho": 0.0006, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "REPL261120P00028000", "bid": 12.9, "bid_size": 48.0, "ask": 17.3, "ask_size": 48.0, "iv": 1.1725, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0157, "vega": 0.002, "theta": -0.0029, "rho": -0.0066, "theo": 14.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "REPL261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 37.0, "iv": 1.2336, "open_interest": 2.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0116, "vega": 0.003, "theta": -0.002, "rho": 0.0005, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-17T15:57:15", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "REPL261120P00029000", "bid": 13.8, "bid_size": 48.0, "ask": 18.3, "ask_size": 48.0, "iv": 1.1481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0126, "vega": 0.0015, "theta": -0.0024, "rho": -0.0046, "theo": 15.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "REPL261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 75.0, "iv": 1.3226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0099, "vega": 0.0026, "theta": -0.0018, "rho": 0.0004, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "REPL261120P00030000", "bid": 14.7, "bid_size": 48.0, "ask": 19.3, "ask_size": 48.0, "iv": 1.1035, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0093, "vega": 0.0008, "theta": -0.0016, "rho": -0.0027, "theo": 16.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "REPL270115C00000500", "bid": 10.2, "bid_size": 48.0, "ask": 14.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0004, "rho": 0.0003, "theo": 12.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-08-03T15:45:23", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "REPL270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.8356, "open_interest": 100.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0003, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T14:21:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "REPL270115C00001000", "bid": 9.7, "bid_size": 48.0, "ask": 14.4, "ask_size": 48.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0006, "rho": 0.001, "theo": 12.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-05-29T09:30:00", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "REPL270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2.0, "iv": 3.2072, "open_interest": 8.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0004, "rho": -0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-29T09:34:43", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "REPL270115C00001500", "bid": 9.2, "bid_size": 48.0, "ask": 13.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.001, "vega": 0.0007, "theta": -0.0007, "rho": 0.002, "theo": 11.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-05-15T14:59:48", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "REPL270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 152.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0006, "rho": -0.0002, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-04-30T14:59:20", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "REPL270115C00002000", "bid": 11.0, "bid_size": 1.0, "ask": 11.3, "ask_size": 4.0, "iv": 1.9387, "open_interest": 16003.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0015, "vega": 0.0012, "theta": -0.0009, "rho": 0.0032, "theo": 11.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-09-01T09:33:30", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "REPL270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 156.0, "iv": 5.6816, "open_interest": 263.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0014, "vega": 0.0012, "theta": -0.0008, "rho": -0.0003, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T15:44:41", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "REPL270115C00003000", "bid": 7.7, "bid_size": 48.0, "ask": 12.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 1142.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0031, "vega": 0.0022, "theta": -0.0013, "rho": 0.0061, "theo": 10.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-02T09:32:37", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "REPL270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.3664, "open_interest": 387.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0028, "vega": 0.0022, "theta": -0.0012, "rho": -0.0006, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-03T12:47:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "REPL270115C00004000", "bid": 6.9, "bid_size": 48.0, "ask": 11.3, "ask_size": 48.0, "iv": 0.9805, "open_interest": 170.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0054, "vega": 0.0036, "theta": -0.0019, "rho": 0.0094, "theo": 9.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-12T09:57:49", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "REPL270115P00004000", "bid": 0.05, "bid_size": 1.0, "ask": 0.6, "ask_size": 56.0, "iv": 1.6806, "open_interest": 56.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0052, "vega": 0.0036, "theta": -0.0018, "rho": -0.0011, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T14:05:45", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "REPL270115C00005000", "bid": 7.5, "bid_size": 61.0, "ask": 10.3, "ask_size": 74.0, "iv": 1.9021, "open_interest": 430.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0089, "vega": 0.0055, "theta": -0.0026, "rho": 0.0126, "theo": 8.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-17T12:02:56", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "REPL270115P00005000", "bid": 0.05, "bid_size": 1.0, "ask": 0.65, "ask_size": 26.0, "iv": 1.4244, "open_interest": 64.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0088, "vega": 0.0055, "theta": -0.0026, "rho": -0.0018, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-03T15:04:12", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "REPL270115C00006000", "bid": 5.0, "bid_size": 10.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.9441, "open_interest": 162.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0138, "vega": 0.008, "theta": -0.0035, "rho": 0.0155, "theo": 7.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-09-10T15:33:16", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "REPL270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 24.0, "iv": 1.3136, "open_interest": 15.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0138, "vega": 0.008, "theta": -0.0035, "rho": -0.0028, "theo": 0.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T14:01:34", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "REPL270115C00007000", "bid": 4.6, "bid_size": 48.0, "ask": 7.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 223.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0201, "vega": 0.0111, "theta": -0.0045, "rho": 0.0177, "theo": 6.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.54, "last_trade_time": "2026-09-01T11:20:54", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "REPL270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3.0, "iv": 1.0403, "open_interest": 295.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0201, "vega": 0.0111, "theta": -0.0046, "rho": -0.0042, "theo": 0.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-07-29T13:26:11", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "REPL270115C00008000", "bid": 3.7, "bid_size": 78.0, "ask": 6.9, "ask_size": 60.0, "iv": 0.6673, "open_interest": 191.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0275, "vega": 0.0145, "theta": -0.0057, "rho": 0.0191, "theo": 5.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-16T14:46:37", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "REPL270115P00008000", "bid": 0.35, "bid_size": 6.0, "ask": 0.7, "ask_size": 6.0, "iv": 0.955, "open_interest": 386.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0277, "vega": 0.0145, "theta": -0.0057, "rho": -0.006, "theo": 0.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-25T13:45:59", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "REPL270115C00009000", "bid": 2.75, "bid_size": 185.0, "ask": 7.0, "ask_size": 146.0, "iv": 0.907, "open_interest": 123.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0355, "vega": 0.0181, "theta": -0.0069, "rho": 0.0199, "theo": 4.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-09-16T14:40:36", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "REPL270115P00009000", "bid": 0.55, "bid_size": 74.0, "ask": 0.85, "ask_size": 2.0, "iv": 0.8903, "open_interest": 250.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.0357, "vega": 0.0181, "theta": -0.0069, "rho": -0.0083, "theo": 0.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-09-01T09:41:10", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "REPL270115C00010000", "bid": 4.2, "bid_size": 3.0, "ask": 4.8, "ask_size": 54.0, "iv": 1.0269, "open_interest": 16919.0, "volume": 10.0, "delta": 0.7862, "gamma": 0.0434, "vega": 0.0215, "theta": -0.008, "rho": 0.02, "theo": 4.191, "change": -0.05, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-18T15:55:00", "percent_change": -1.17647, "prev_day_close": 4.39999985694885}, {"option": "REPL270115P00010000", "bid": 0.6, "bid_size": 98.0, "ask": 1.2, "ask_size": 13.0, "iv": 0.8231, "open_interest": 42.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.0438, "vega": 0.0216, "theta": -0.0081, "rho": -0.011, "theo": 1.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T10:16:14", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "REPL270115C00011000", "bid": 1.9, "bid_size": 187.0, "ask": 5.6, "ask_size": 145.0, "iv": 0.9381, "open_interest": 92.0, "volume": 0.0, "delta": 0.729, "gamma": 0.0504, "vega": 0.0245, "theta": -0.009, "rho": 0.0196, "theo": 3.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-17T12:56:58", "percent_change": 0.0, "prev_day_close": 3.74999994039536}, {"option": "REPL270115P00011000", "bid": 1.05, "bid_size": 87.0, "ask": 1.75, "ask_size": 69.0, "iv": 0.8653, "open_interest": 3139.0, "volume": 1.0, "delta": -0.2689, "gamma": 0.051, "vega": 0.0246, "theta": -0.0091, "rho": -0.0139, "theo": 1.4079, "change": -0.175, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T10:36:21", "percent_change": -10.1449, "prev_day_close": 1.39999997615814}, {"option": "REPL270115C00012000", "bid": 2.05, "bid_size": 175.0, "ask": 5.3, "ask_size": 189.0, "iv": 1.093, "open_interest": 502.0, "volume": 0.0, "delta": 0.6687, "gamma": 0.0561, "vega": 0.0269, "theta": -0.0097, "rho": 0.0188, "theo": 3.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-09-17T15:37:58", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "REPL270115P00012000", "bid": 0.9, "bid_size": 201.0, "ask": 2.45, "ask_size": 89.0, "iv": 0.7884, "open_interest": 323.0, "volume": 0.0, "delta": -0.33, "gamma": 0.0568, "vega": 0.027, "theta": -0.0098, "rho": -0.017, "theo": 1.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-15T14:40:30", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "REPL270115C00013000", "bid": 2.35, "bid_size": 52.0, "ask": 3.0, "ask_size": 28.0, "iv": 0.8826, "open_interest": 442.0, "volume": 2.0, "delta": 0.6076, "gamma": 0.06, "vega": 0.0285, "theta": -0.0102, "rho": 0.0177, "theo": 2.5794, "change": -0.25, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-18T11:01:26", "percent_change": -8.62069, "prev_day_close": 2.625}, {"option": "REPL270115P00013000", "bid": 2.25, "bid_size": 29.0, "ask": 2.95, "ask_size": 95.0, "iv": 0.9242, "open_interest": 198.0, "volume": 9.0, "delta": -0.392, "gamma": 0.061, "vega": 0.0286, "theta": -0.0104, "rho": -0.0202, "theo": 2.3858, "change": -0.025, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T10:41:21", "percent_change": -0.990095, "prev_day_close": 2.60000002384186}, {"option": "REPL270115C00014000", "bid": 1.7, "bid_size": 93.0, "ask": 2.55, "ask_size": 52.0, "iv": 0.8243, "open_interest": 115.0, "volume": 4.0, "delta": 0.5478, "gamma": 0.0623, "vega": 0.0294, "theta": -0.0105, "rho": 0.0164, "theo": 2.1838, "change": 0.2, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T15:29:43", "percent_change": 9.52381, "prev_day_close": 2.19999992847443}, {"option": "REPL270115P00014000", "bid": 2.65, "bid_size": 14.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.8594, "open_interest": 39.0, "volume": 0.0, "delta": -0.4529, "gamma": 0.0635, "vega": 0.0294, "theta": -0.0107, "rho": -0.0232, "theo": 2.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-11T10:07:09", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "REPL270115C00015000", "bid": 1.55, "bid_size": 20.0, "ask": 2.15, "ask_size": 53.0, "iv": 0.8422, "open_interest": 3158.0, "volume": 0.0, "delta": 0.4908, "gamma": 0.0629, "vega": 0.0296, "theta": -0.0105, "rho": 0.015, "theo": 1.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-09-17T12:27:25", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "REPL270115P00015000", "bid": 3.2, "bid_size": 80.0, "ask": 4.2, "ask_size": 83.0, "iv": 0.8632, "open_interest": 49.0, "volume": 0.0, "delta": -0.511, "gamma": 0.0644, "vega": 0.0296, "theta": -0.0107, "rho": -0.0259, "theo": 3.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-09-10T15:55:20", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "REPL270115C00016000", "bid": 1.05, "bid_size": 31.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.8523, "open_interest": 110.0, "volume": 0.0, "delta": 0.4378, "gamma": 0.0622, "vega": 0.0293, "theta": -0.0104, "rho": 0.0136, "theo": 1.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-14T14:53:04", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "REPL270115P00016000", "bid": 3.9, "bid_size": 26.0, "ask": 6.6, "ask_size": 73.0, "iv": 1.1471, "open_interest": 85.0, "volume": 0.0, "delta": -0.5654, "gamma": 0.064, "vega": 0.0292, "theta": -0.0106, "rho": -0.0282, "theo": 4.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-10T14:00:52", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "REPL270115C00017000", "bid": 0.8, "bid_size": 31.0, "ask": 1.8, "ask_size": 11.0, "iv": 0.8308, "open_interest": 796.0, "volume": 0.0, "delta": 0.3892, "gamma": 0.0606, "vega": 0.0285, "theta": -0.0101, "rho": 0.0123, "theo": 1.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-10T11:45:47", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "REPL270115P00017000", "bid": 4.5, "bid_size": 41.0, "ask": 6.7, "ask_size": 48.0, "iv": 1.0137, "open_interest": 6.0, "volume": 0.0, "delta": -0.6155, "gamma": 0.0626, "vega": 0.0283, "theta": -0.0104, "rho": -0.0302, "theo": 5.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-03T11:03:40", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "REPL270115C00018000", "bid": 0.7, "bid_size": 25.0, "ask": 1.35, "ask_size": 4.0, "iv": 0.8033, "open_interest": 140.0, "volume": 0.0, "delta": 0.3453, "gamma": 0.0581, "vega": 0.0274, "theta": -0.0097, "rho": 0.0111, "theo": 1.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-03T15:05:29", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "REPL270115P00018000", "bid": 3.7, "bid_size": 61.0, "ask": 8.1, "ask_size": 48.0, "iv": 0.8426, "open_interest": 16.0, "volume": 0.0, "delta": -0.661, "gamma": 0.0604, "vega": 0.027, "theta": -0.0101, "rho": -0.0319, "theo": 5.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-01T14:32:44", "percent_change": 0.0, "prev_day_close": 5.90000021457672}, {"option": "REPL270115C00019000", "bid": 0.85, "bid_size": 1.0, "ask": 1.4, "ask_size": 7.0, "iv": 0.9049, "open_interest": 9.0, "volume": 0.0, "delta": 0.3058, "gamma": 0.0552, "vega": 0.0261, "theta": -0.0092, "rho": 0.0099, "theo": 0.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-03T10:57:27", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "REPL270115P00019000", "bid": 4.7, "bid_size": 69.0, "ask": 8.8, "ask_size": 48.0, "iv": 0.8526, "open_interest": 9.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.0578, "vega": 0.0255, "theta": -0.0097, "rho": -0.0329, "theo": 6.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-02T14:50:09", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "REPL270115C00020000", "bid": 0.75, "bid_size": 1.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.8568, "open_interest": 1494.0, "volume": 0.0, "delta": 0.2708, "gamma": 0.052, "vega": 0.0246, "theta": -0.0087, "rho": 0.0089, "theo": 0.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T12:07:15", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "REPL270115P00020000", "bid": 5.3, "bid_size": 183.0, "ask": 9.8, "ask_size": 86.0, "iv": 0.8314, "open_interest": 2.0, "volume": 0.0, "delta": -0.739, "gamma": 0.0549, "vega": 0.0239, "theta": -0.0092, "rho": -0.0338, "theo": 7.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.03, "last_trade_time": "2026-08-20T09:49:40", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "REPL270115C00021000", "bid": 0.6, "bid_size": 1.0, "ask": 1.3, "ask_size": 94.0, "iv": 0.95, "open_interest": 40.0, "volume": 3.0, "delta": 0.2398, "gamma": 0.0486, "vega": 0.0231, "theta": -0.0082, "rho": 0.0079, "theo": 0.706, "change": 0.0, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T09:58:48", "percent_change": -9.16995e-07, "prev_day_close": 0.699999988079071}, {"option": "REPL270115P00021000", "bid": 6.2, "bid_size": 177.0, "ask": 10.7, "ask_size": 85.0, "iv": 0.8417, "open_interest": 0.0, "volume": 0.0, "delta": -0.7719, "gamma": 0.0518, "vega": 0.0221, "theta": -0.0087, "rho": -0.0339, "theo": 8.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "REPL270115C00022000", "bid": 0.5, "bid_size": 1.0, "ask": 0.85, "ask_size": 50.0, "iv": 0.8825, "open_interest": 21.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.0452, "vega": 0.0216, "theta": -0.0077, "rho": 0.0071, "theo": 0.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T10:32:19", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "REPL270115P00022000", "bid": 7.2, "bid_size": 68.0, "ask": 11.5, "ask_size": 66.0, "iv": 0.8438, "open_interest": 0.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.0487, "vega": 0.0204, "theta": -0.0083, "rho": -0.034, "theo": 9.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "REPL270115C00023000", "bid": 0.05, "bid_size": 90.0, "ask": 0.7, "ask_size": 58.0, "iv": 0.7749, "open_interest": 5.0, "volume": 2.0, "delta": 0.1882, "gamma": 0.0419, "vega": 0.02, "theta": -0.0071, "rho": 0.0063, "theo": 0.5236, "change": 0.0, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T13:57:06", "percent_change": -2.98023e-06, "prev_day_close": 0.450000002980232}, {"option": "REPL270115P00023000", "bid": 8.2, "bid_size": 77.0, "ask": 12.3, "ask_size": 69.0, "iv": 0.8367, "open_interest": 0.0, "volume": 0.0, "delta": -0.8273, "gamma": 0.0457, "vega": 0.0185, "theta": -0.0078, "rho": -0.0332, "theo": 10.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "REPL270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 85.0, "iv": 0.8558, "open_interest": 5.0, "volume": 0.0, "delta": 0.167, "gamma": 0.0387, "vega": 0.0186, "theta": -0.0066, "rho": 0.0056, "theo": 0.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T10:32:23", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "REPL270115P00024000", "bid": 9.2, "bid_size": 77.0, "ask": 13.3, "ask_size": 69.0, "iv": 0.8794, "open_interest": 0.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.0427, "vega": 0.0169, "theta": -0.0073, "rho": -0.0326, "theo": 11.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "REPL270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 30.0, "iv": 0.8646, "open_interest": 48.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.0357, "vega": 0.0172, "theta": -0.0062, "rho": 0.005, "theo": 0.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-10T11:03:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "REPL270115P00025000", "bid": 10.0, "bid_size": 48.0, "ask": 14.3, "ask_size": 48.0, "iv": 0.8573, "open_interest": 0.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.04, "vega": 0.0151, "theta": -0.0069, "rho": -0.0308, "theo": 12.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "REPL270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 4.0, "iv": 0.8531, "open_interest": 6.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0328, "vega": 0.0159, "theta": -0.0057, "rho": 0.0045, "theo": 0.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-02T10:36:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "REPL270115P00026000", "bid": 11.0, "bid_size": 48.0, "ask": 15.3, "ask_size": 48.0, "iv": 0.8947, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0375, "vega": 0.0135, "theta": -0.0065, "rho": -0.03, "theo": 13.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "REPL270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 69.0, "iv": 1.5703, "open_interest": 1.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0302, "vega": 0.0146, "theta": -0.0053, "rho": 0.004, "theo": 0.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-02T10:36:18", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "REPL270115P00027000", "bid": 11.7, "bid_size": 48.0, "ask": 16.3, "ask_size": 48.0, "iv": 0.8, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0351, "vega": 0.0117, "theta": -0.0061, "rho": -0.0276, "theo": 14.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9999995231628}, {"option": "REPL270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 35.0, "iv": 0.9632, "open_interest": 0.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0277, "vega": 0.0135, "theta": -0.0048, "rho": 0.0036, "theo": 0.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "REPL270115P00028000", "bid": 12.8, "bid_size": 48.0, "ask": 17.3, "ask_size": 48.0, "iv": 0.8843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0329, "vega": 0.0102, "theta": -0.0058, "rho": -0.0255, "theo": 15.0348, "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": 15.0499997138977}, {"option": "REPL270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.9776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0254, "vega": 0.0124, "theta": -0.0045, "rho": 0.0032, "theo": 0.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "REPL270115P00029000", "bid": 14.4, "bid_size": 48.0, "ask": 17.6, "ask_size": 48.0, "iv": 0.8628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0312, "vega": 0.009, "theta": -0.0055, "rho": -0.0238, "theo": 16.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "REPL270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 23.0, "iv": 0.9546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.0233, "vega": 0.0114, "theta": -0.0041, "rho": 0.0029, "theo": 0.2008, "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": 0.125}, {"option": "REPL270115P00030000", "bid": 14.7, "bid_size": 48.0, "ask": 19.4, "ask_size": 48.0, "iv": 0.9461, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0291, "vega": 0.0073, "theta": -0.0052, "rho": -0.0199, "theo": 16.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "REPL270219C00001000", "bid": 9.7, "bid_size": 48.0, "ask": 14.4, "ask_size": 48.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.001, "vega": 0.0009, "theta": -0.0004, "rho": 0.0014, "theo": 12.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-11T10:25:57", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "REPL270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 33.0, "iv": 2.7093, "open_interest": 3.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0007, "rho": -0.0004, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-07-28T12:34:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "REPL270219C00002000", "bid": 8.7, "bid_size": 48.0, "ask": 13.4, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0023, "vega": 0.0022, "theta": -0.0008, "rho": 0.0039, "theo": 11.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "REPL270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 69.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.002, "vega": 0.0023, "theta": -0.0012, "rho": -0.0008, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-10T13:39:11", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "REPL270219C00003000", "bid": 7.8, "bid_size": 48.0, "ask": 12.4, "ask_size": 48.0, "iv": 1.175, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0042, "vega": 0.0038, "theta": -0.0014, "rho": 0.0068, "theo": 10.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "REPL270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 23.0, "iv": 1.6463, "open_interest": 1.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0038, "vega": 0.0039, "theta": -0.0017, "rho": -0.0014, "theo": 0.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-13T13:01:35", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "REPL270219C00004000", "bid": 7.0, "bid_size": 48.0, "ask": 11.3, "ask_size": 48.0, "iv": 1.0788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0068, "vega": 0.0058, "theta": -0.002, "rho": 0.01, "theo": 9.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "REPL270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.1661, "open_interest": 13.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0065, "vega": 0.0058, "theta": -0.0024, "rho": -0.0023, "theo": 0.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-04T10:44:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "REPL270219C00005000", "bid": 6.2, "bid_size": 48.0, "ask": 10.3, "ask_size": 48.0, "iv": 1.0405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0103, "vega": 0.0084, "theta": -0.0028, "rho": 0.0132, "theo": 8.3334, "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": 8.25}, {"option": "REPL270219P00005000", "bid": 0.05, "bid_size": 6.0, "ask": 0.3, "ask_size": 4.0, "iv": 1.0422, "open_interest": 3.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.01, "vega": 0.0083, "theta": -0.0031, "rho": -0.0034, "theo": 0.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-02T14:46:07", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "REPL270219C00006000", "bid": 5.2, "bid_size": 48.0, "ask": 9.5, "ask_size": 48.0, "iv": 0.9631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0148, "vega": 0.0113, "theta": -0.0036, "rho": 0.0161, "theo": 7.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-07-28T10:20:58", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "REPL270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 23.0, "iv": 1.0941, "open_interest": 1.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0146, "vega": 0.0113, "theta": -0.0039, "rho": -0.005, "theo": 0.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "REPL270219C00007000", "bid": 4.8, "bid_size": 48.0, "ask": 8.4, "ask_size": 48.0, "iv": 0.9854, "open_interest": 8.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0202, "vega": 0.0147, "theta": -0.0045, "rho": 0.0187, "theo": 6.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "REPL270219P00007000", "bid": 0.05, "bid_size": 35.0, "ask": 1.15, "ask_size": 26.0, "iv": 1.0574, "open_interest": 2.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.02, "vega": 0.0146, "theta": -0.0048, "rho": -0.007, "theo": 0.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-08-10T09:30:03", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "REPL270219C00008000", "bid": 3.7, "bid_size": 57.0, "ask": 8.0, "ask_size": 48.0, "iv": 0.959, "open_interest": 0.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0261, "vega": 0.0182, "theta": -0.0054, "rho": 0.0207, "theo": 5.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "REPL270219P00008000", "bid": 0.25, "bid_size": 33.0, "ask": 1.4, "ask_size": 26.0, "iv": 1.0118, "open_interest": 0.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.026, "vega": 0.0182, "theta": -0.0057, "rho": -0.0094, "theo": 0.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "REPL270219C00009000", "bid": 3.0, "bid_size": 59.0, "ask": 7.3, "ask_size": 48.0, "iv": 0.9328, "open_interest": 3.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.0322, "vega": 0.0218, "theta": -0.0064, "rho": 0.0219, "theo": 5.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-12T11:08:01", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "REPL270219P00009000", "bid": 0.5, "bid_size": 27.0, "ask": 1.55, "ask_size": 24.0, "iv": 0.9388, "open_interest": 2.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0323, "vega": 0.0218, "theta": -0.0066, "rho": -0.0124, "theo": 1.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-10T09:30:01", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "REPL270219C00010000", "bid": 2.6, "bid_size": 177.0, "ask": 6.8, "ask_size": 173.0, "iv": 0.9862, "open_interest": 49.0, "volume": 0.0, "delta": 0.7739, "gamma": 0.0381, "vega": 0.0251, "theta": -0.0072, "rho": 0.0226, "theo": 4.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-07T13:38:41", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "REPL270219P00010000", "bid": 1.0, "bid_size": 68.0, "ask": 1.7, "ask_size": 31.0, "iv": 0.9086, "open_interest": 43.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.0384, "vega": 0.0252, "theta": -0.0074, "rho": -0.0156, "theo": 1.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-17T12:45:57", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "REPL270219C00011000", "bid": 2.0, "bid_size": 173.0, "ask": 6.3, "ask_size": 87.0, "iv": 0.9706, "open_interest": 9.0, "volume": 0.0, "delta": 0.7238, "gamma": 0.0434, "vega": 0.028, "theta": -0.0079, "rho": 0.0226, "theo": 3.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-03T15:08:31", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "REPL270219P00011000", "bid": 1.3, "bid_size": 84.0, "ask": 2.3, "ask_size": 89.0, "iv": 0.9064, "open_interest": 1.0, "volume": 3.0, "delta": -0.2712, "gamma": 0.0439, "vega": 0.0281, "theta": -0.0081, "rho": -0.0191, "theo": 1.7566, "change": -0.05, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T10:01:22", "percent_change": -2.56411, "prev_day_close": 1.79999995231628}, {"option": "REPL270219C00012000", "bid": 1.7, "bid_size": 183.0, "ask": 5.8, "ask_size": 88.0, "iv": 0.9885, "open_interest": 16.0, "volume": 0.0, "delta": 0.6719, "gamma": 0.0477, "vega": 0.0303, "theta": -0.0085, "rho": 0.0221, "theo": 3.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-10T13:19:00", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "REPL270219P00012000", "bid": 1.65, "bid_size": 99.0, "ask": 2.7, "ask_size": 14.0, "iv": 0.8598, "open_interest": 224.0, "volume": 0.0, "delta": -0.3238, "gamma": 0.0484, "vega": 0.0304, "theta": -0.0087, "rho": -0.0228, "theo": 2.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-14T11:09:57", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "REPL270219C00013000", "bid": 1.1, "bid_size": 63.0, "ask": 3.6, "ask_size": 26.0, "iv": 0.6772, "open_interest": 1.0, "volume": 0.0, "delta": 0.6196, "gamma": 0.0509, "vega": 0.032, "theta": -0.0089, "rho": 0.0212, "theo": 2.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-10T15:23:05", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "REPL270219P00013000", "bid": 2.25, "bid_size": 26.0, "ask": 3.4, "ask_size": 29.0, "iv": 0.8865, "open_interest": 2.0, "volume": 0.0, "delta": -0.3769, "gamma": 0.0518, "vega": 0.0321, "theta": -0.0091, "rho": -0.0266, "theo": 2.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-14T12:45:12", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "REPL270219C00014000", "bid": 2.1, "bid_size": 26.0, "ask": 3.1, "ask_size": 27.0, "iv": 0.8686, "open_interest": 135.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.053, "vega": 0.0331, "theta": -0.0092, "rho": 0.0201, "theo": 2.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-08-26T10:32:14", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "REPL270219P00014000", "bid": 2.85, "bid_size": 26.0, "ask": 4.0, "ask_size": 30.0, "iv": 0.8803, "open_interest": 7.0, "volume": 0.0, "delta": -0.4291, "gamma": 0.0542, "vega": 0.0331, "theta": -0.0093, "rho": -0.03, "theo": 3.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-09-03T11:00:31", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "REPL270219C00015000", "bid": 1.7, "bid_size": 26.0, "ask": 2.9, "ask_size": 26.0, "iv": 0.8751, "open_interest": 12.0, "volume": 0.0, "delta": 0.5193, "gamma": 0.054, "vega": 0.0336, "theta": -0.0093, "rho": 0.0189, "theo": 2.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-10T09:34:11", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "REPL270219P00015000", "bid": 3.4, "bid_size": 96.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.8084, "open_interest": 4.0, "volume": 0.0, "delta": -0.4794, "gamma": 0.0554, "vega": 0.0336, "theta": -0.0094, "rho": -0.0333, "theo": 4.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-17T14:24:55", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "REPL270219C00016000", "bid": 1.4, "bid_size": 26.0, "ask": 2.6, "ask_size": 26.0, "iv": 0.8696, "open_interest": 5.0, "volume": 0.0, "delta": 0.4731, "gamma": 0.0542, "vega": 0.0336, "theta": -0.0092, "rho": 0.0176, "theo": 1.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-28T15:29:21", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "REPL270219P00016000", "bid": 4.1, "bid_size": 64.0, "ask": 5.2, "ask_size": 66.0, "iv": 0.836, "open_interest": 35.0, "volume": 0.0, "delta": -0.527, "gamma": 0.0558, "vega": 0.0335, "theta": -0.0094, "rho": -0.0365, "theo": 4.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-17T14:24:26", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "REPL270219C00017000", "bid": 1.15, "bid_size": 26.0, "ask": 3.8, "ask_size": 69.0, "iv": 1.0848, "open_interest": 49.0, "volume": 0.0, "delta": 0.43, "gamma": 0.0535, "vega": 0.0331, "theta": -0.0091, "rho": 0.0163, "theo": 1.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-02T13:40:42", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "REPL270219P00017000", "bid": 4.9, "bid_size": 26.0, "ask": 6.1, "ask_size": 30.0, "iv": 0.8676, "open_interest": 0.0, "volume": 0.0, "delta": -0.5714, "gamma": 0.0555, "vega": 0.033, "theta": -0.0093, "rho": -0.0389, "theo": 5.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-07-17T13:37:35", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "REPL270219C00018000", "bid": 0.9, "bid_size": 26.0, "ask": 2.1, "ask_size": 26.0, "iv": 0.8572, "open_interest": 22.0, "volume": 0.0, "delta": 0.3904, "gamma": 0.0523, "vega": 0.0324, "theta": -0.0089, "rho": 0.0151, "theo": 1.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-04T09:46:38", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "REPL270219P00018000", "bid": 5.5, "bid_size": 31.0, "ask": 6.8, "ask_size": 29.0, "iv": 0.828, "open_interest": 17.0, "volume": 0.0, "delta": -0.6126, "gamma": 0.0546, "vega": 0.0321, "theta": -0.0091, "rho": -0.0414, "theo": 6.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-01T10:33:11", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "REPL270219C00019000", "bid": 0.25, "bid_size": 47.0, "ask": 1.9, "ask_size": 26.0, "iv": 0.7795, "open_interest": 16.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.0507, "vega": 0.0314, "theta": -0.0086, "rho": 0.0139, "theo": 1.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-27T09:30:01", "percent_change": 0.0, "prev_day_close": 0.850000001490116}, {"option": "REPL270219P00019000", "bid": 4.9, "bid_size": 61.0, "ask": 9.3, "ask_size": 48.0, "iv": 0.8734, "open_interest": 5.0, "volume": 0.0, "delta": -0.6505, "gamma": 0.0532, "vega": 0.031, "theta": -0.0088, "rho": -0.043, "theo": 7.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-04T09:48:18", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "REPL270219C00020000", "bid": 0.5, "bid_size": 27.0, "ask": 1.6, "ask_size": 24.0, "iv": 0.8228, "open_interest": 44.0, "volume": 0.0, "delta": 0.3213, "gamma": 0.0488, "vega": 0.0302, "theta": -0.0083, "rho": 0.0127, "theo": 1.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-11T10:48:42", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "REPL270219P00020000", "bid": 7.2, "bid_size": 26.0, "ask": 10.0, "ask_size": 74.0, "iv": 1.0874, "open_interest": 36.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.0516, "vega": 0.0296, "theta": -0.0085, "rho": -0.0445, "theo": 7.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-01T14:10:25", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "REPL270219C00021000", "bid": 0.35, "bid_size": 29.0, "ask": 1.5, "ask_size": 26.0, "iv": 0.8268, "open_interest": 2.0, "volume": 0.0, "delta": 0.2915, "gamma": 0.0466, "vega": 0.029, "theta": -0.008, "rho": 0.0117, "theo": 1.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-08-24T13:56:42", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "REPL270219P00021000", "bid": 7.3, "bid_size": 63.0, "ask": 10.4, "ask_size": 48.0, "iv": 0.8976, "open_interest": 1.0, "volume": 0.0, "delta": -0.7168, "gamma": 0.0498, "vega": 0.0282, "theta": -0.0081, "rho": -0.0453, "theo": 8.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-24T14:09:14", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "REPL270219C00022000", "bid": 0.3, "bid_size": 29.0, "ask": 1.45, "ask_size": 26.0, "iv": 0.852, "open_interest": 0.0, "volume": 0.0, "delta": 0.2646, "gamma": 0.0444, "vega": 0.0276, "theta": -0.0076, "rho": 0.0107, "theo": 0.8941, "change": 0.0, "open": 0.0, "high": 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": "REPL270219P00022000", "bid": 7.4, "bid_size": 57.0, "ask": 11.8, "ask_size": 48.0, "iv": 0.8542, "open_interest": 0.0, "volume": 0.0, "delta": -0.7457, "gamma": 0.0478, "vega": 0.0266, "theta": -0.0078, "rho": -0.0463, "theo": 9.6124, "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": 9.60000014305115}, {"option": "REPL270219C00023000", "bid": 0.2, "bid_size": 29.0, "ask": 1.3, "ask_size": 26.0, "iv": 0.8447, "open_interest": 10.0, "volume": 0.0, "delta": 0.2403, "gamma": 0.0421, "vega": 0.0263, "theta": -0.0073, "rho": 0.0098, "theo": 0.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-04T15:56:32", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "REPL270219P00023000", "bid": 8.4, "bid_size": 57.0, "ask": 12.8, "ask_size": 48.0, "iv": 0.8976, "open_interest": 0.0, "volume": 0.0, "delta": -0.7719, "gamma": 0.0458, "vega": 0.0249, "theta": -0.0074, "rho": -0.0458, "theo": 10.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "REPL270219C00024000", "bid": 0.05, "bid_size": 35.0, "ask": 1.05, "ask_size": 24.0, "iv": 0.7984, "open_interest": 1.0, "volume": 0.0, "delta": 0.2185, "gamma": 0.0398, "vega": 0.0249, "theta": -0.0069, "rho": 0.009, "theo": 0.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-11T10:03:48", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "REPL270219P00024000", "bid": 9.3, "bid_size": 48.0, "ask": 13.8, "ask_size": 48.0, "iv": 0.9187, "open_interest": 0.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.0438, "vega": 0.0233, "theta": -0.0071, "rho": -0.0461, "theo": 11.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "REPL270219C00025000", "bid": 0.05, "bid_size": 55.0, "ask": 1.05, "ask_size": 49.0, "iv": 0.8319, "open_interest": 6.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0375, "vega": 0.0235, "theta": -0.0065, "rho": 0.0082, "theo": 0.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-10T12:05:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "REPL270219P00025000", "bid": 10.2, "bid_size": 48.0, "ask": 14.5, "ask_size": 49.0, "iv": 0.8711, "open_interest": 0.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.0419, "vega": 0.0217, "theta": -0.0067, "rho": -0.0458, "theo": 12.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "REPL270219C00026000", "bid": 0.05, "bid_size": 21.0, "ask": 1.05, "ask_size": 54.0, "iv": 0.8635, "open_interest": 42.0, "volume": 0.0, "delta": 0.1811, "gamma": 0.0353, "vega": 0.0222, "theta": -0.0062, "rho": 0.0075, "theo": 0.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-15T10:29:21", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "REPL270219P00026000", "bid": 11.2, "bid_size": 48.0, "ask": 15.3, "ask_size": 48.0, "iv": 0.8574, "open_interest": 0.0, "volume": 0.0, "delta": -0.8375, "gamma": 0.04, "vega": 0.02, "theta": -0.0064, "rho": -0.044, "theo": 13.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "REPL270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 29.0, "iv": 0.8326, "open_interest": 6.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0332, "vega": 0.021, "theta": -0.0058, "rho": 0.0069, "theo": 0.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-08T09:39:16", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "REPL270219P00027000", "bid": 12.2, "bid_size": 48.0, "ask": 16.3, "ask_size": 48.0, "iv": 0.8904, "open_interest": 0.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0382, "vega": 0.0184, "theta": -0.006, "rho": -0.0435, "theo": 14.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2499995231628}, {"option": "REPL270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 48.0, "iv": 0.8857, "open_interest": 1.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.0312, "vega": 0.0198, "theta": -0.0055, "rho": 0.0063, "theo": 0.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-27T09:30:01", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "REPL270219P00028000", "bid": 13.0, "bid_size": 48.0, "ask": 17.3, "ask_size": 48.0, "iv": 0.8652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0365, "vega": 0.017, "theta": -0.0057, "rho": -0.0419, "theo": 15.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "REPL270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.8592, "open_interest": 6.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0293, "vega": 0.0186, "theta": -0.0052, "rho": 0.0058, "theo": 0.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "REPL270219P00029000", "bid": 14.0, "bid_size": 48.0, "ask": 18.3, "ask_size": 48.0, "iv": 0.8948, "open_interest": 0.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.0349, "vega": 0.0152, "theta": -0.0054, "rho": -0.0386, "theo": 16.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "REPL270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 54.0, "iv": 0.9116, "open_interest": 7.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.0275, "vega": 0.0175, "theta": -0.0049, "rho": 0.0053, "theo": 0.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-04T15:58:14", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "REPL270219P00030000", "bid": 14.9, "bid_size": 48.0, "ask": 19.3, "ask_size": 48.0, "iv": 0.8895, "open_interest": 0.0, "volume": 0.0, "delta": -0.9015, "gamma": 0.0333, "vega": 0.0137, "theta": -0.0051, "rho": -0.0373, "theo": 17.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "REPL270521C00005000", "bid": 6.4, "bid_size": 48.0, "ask": 10.8, "ask_size": 48.0, "iv": 1.1698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0108, "vega": 0.0142, "theta": -0.0034, "rho": 0.0159, "theo": 8.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "REPL270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 79.0, "iv": 2.0951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0101, "vega": 0.0144, "theta": -0.0036, "rho": -0.0096, "theo": 0.6599, "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": 2.0}, {"option": "REPL270521C00006000", "bid": 5.7, "bid_size": 48.0, "ask": 9.8, "ask_size": 48.0, "iv": 1.0623, "open_interest": 0.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0142, "vega": 0.0178, "theta": -0.004, "rho": 0.019, "theo": 7.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "REPL270521P00006000", "bid": 0.05, "bid_size": 28.0, "ask": 4.3, "ask_size": 99.0, "iv": 1.85, "open_interest": 0.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0135, "vega": 0.0179, "theta": -0.0042, "rho": -0.0125, "theo": 0.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "REPL270521C00007000", "bid": 5.0, "bid_size": 48.0, "ask": 9.3, "ask_size": 48.0, "iv": 1.0807, "open_interest": 0.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0178, "vega": 0.0215, "theta": -0.0045, "rho": 0.0217, "theo": 7.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "REPL270521P00007000", "bid": 0.05, "bid_size": 109.0, "ask": 4.7, "ask_size": 99.0, "iv": 1.664, "open_interest": 0.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0172, "vega": 0.0215, "theta": -0.0048, "rho": -0.016, "theo": 1.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "REPL270521C00008000", "bid": 4.3, "bid_size": 63.0, "ask": 8.4, "ask_size": 48.0, "iv": 0.9884, "open_interest": 0.0, "volume": 0.0, "delta": 0.8351, "gamma": 0.0216, "vega": 0.0252, "theta": -0.0051, "rho": 0.0239, "theo": 6.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "REPL270521P00008000", "bid": 0.05, "bid_size": 139.0, "ask": 4.7, "ask_size": 99.0, "iv": 1.4257, "open_interest": 0.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.0211, "vega": 0.0252, "theta": -0.0053, "rho": -0.0199, "theo": 1.3933, "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": 2.3749999050051}, {"option": "REPL270521C00009000", "bid": 3.7, "bid_size": 63.0, "ask": 7.8, "ask_size": 48.0, "iv": 0.9692, "open_interest": 0.0, "volume": 0.0, "delta": 0.8001, "gamma": 0.0253, "vega": 0.0286, "theta": -0.0056, "rho": 0.0257, "theo": 5.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75000011920929}, {"option": "REPL270521P00009000", "bid": 0.05, "bid_size": 169.0, "ask": 4.7, "ask_size": 99.0, "iv": 1.2241, "open_interest": 0.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0249, "vega": 0.0286, "theta": -0.0058, "rho": -0.0242, "theo": 1.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "REPL270521C00010000", "bid": 3.0, "bid_size": 63.0, "ask": 7.3, "ask_size": 48.0, "iv": 0.9369, "open_interest": 0.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.0288, "vega": 0.0318, "theta": -0.0061, "rho": 0.0268, "theo": 5.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "REPL270521P00010000", "bid": 0.2, "bid_size": 65.0, "ask": 4.7, "ask_size": 65.0, "iv": 1.0711, "open_interest": 0.0, "volume": 0.0, "delta": -0.2234, "gamma": 0.0286, "vega": 0.0318, "theta": -0.0063, "rho": -0.0287, "theo": 2.1341, "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": 2.44999990612268}, {"option": "REPL270521C00011000", "bid": 2.6, "bid_size": 63.0, "ask": 6.8, "ask_size": 48.0, "iv": 0.9386, "open_interest": 0.0, "volume": 0.0, "delta": 0.7243, "gamma": 0.032, "vega": 0.0346, "theta": -0.0065, "rho": 0.0274, "theo": 4.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "REPL270521P00011000", "bid": 0.5, "bid_size": 59.0, "ask": 4.7, "ask_size": 65.0, "iv": 0.9527, "open_interest": 0.0, "volume": 0.0, "delta": -0.262, "gamma": 0.032, "vega": 0.0346, "theta": -0.0067, "rho": -0.0336, "theo": 2.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "REPL270521C00012000", "bid": 2.9, "bid_size": 49.0, "ask": 5.8, "ask_size": 34.0, "iv": 0.9547, "open_interest": 0.0, "volume": 0.0, "delta": 0.6851, "gamma": 0.0347, "vega": 0.037, "theta": -0.0069, "rho": 0.0276, "theo": 4.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "REPL270521P00012000", "bid": 1.0, "bid_size": 59.0, "ask": 5.3, "ask_size": 59.0, "iv": 0.9469, "open_interest": 0.0, "volume": 0.0, "delta": -0.3014, "gamma": 0.035, "vega": 0.037, "theta": -0.007, "rho": -0.0385, "theo": 3.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "REPL270521C00013000", "bid": 2.5, "bid_size": 45.0, "ask": 5.4, "ask_size": 48.0, "iv": 0.9458, "open_interest": 0.0, "volume": 0.0, "delta": 0.6459, "gamma": 0.0369, "vega": 0.0388, "theta": -0.0071, "rho": 0.0275, "theo": 3.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "REPL270521P00013000", "bid": 1.3, "bid_size": 59.0, "ask": 5.8, "ask_size": 59.0, "iv": 0.8926, "open_interest": 0.0, "volume": 0.0, "delta": -0.3409, "gamma": 0.0374, "vega": 0.0389, "theta": -0.0072, "rho": -0.0434, "theo": 3.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "REPL270521C00014000", "bid": 1.6, "bid_size": 59.0, "ask": 5.8, "ask_size": 48.0, "iv": 0.966, "open_interest": 0.0, "volume": 0.0, "delta": 0.6076, "gamma": 0.0386, "vega": 0.0403, "theta": -0.0073, "rho": 0.027, "theo": 3.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000010728836}, {"option": "REPL270521P00014000", "bid": 1.9, "bid_size": 59.0, "ask": 6.3, "ask_size": 65.0, "iv": 0.8702, "open_interest": 0.0, "volume": 0.0, "delta": -0.3799, "gamma": 0.0394, "vega": 0.0403, "theta": -0.0074, "rho": -0.0482, "theo": 4.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.1000000834465}, {"option": "REPL270521C00015000", "bid": 1.0, "bid_size": 59.0, "ask": 5.3, "ask_size": 48.0, "iv": 0.9042, "open_interest": 0.0, "volume": 0.0, "delta": 0.5704, "gamma": 0.0399, "vega": 0.0412, "theta": -0.0074, "rho": 0.0263, "theo": 3.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "REPL270521P00015000", "bid": 2.5, "bid_size": 59.0, "ask": 6.8, "ask_size": 65.0, "iv": 0.8403, "open_interest": 0.0, "volume": 0.0, "delta": -0.4179, "gamma": 0.041, "vega": 0.0412, "theta": -0.0075, "rho": -0.0526, "theo": 4.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "REPL270521C00016000", "bid": 0.8, "bid_size": 59.0, "ask": 4.7, "ask_size": 48.0, "iv": 0.8736, "open_interest": 0.0, "volume": 0.0, "delta": 0.5348, "gamma": 0.0407, "vega": 0.0418, "theta": -0.0075, "rho": 0.0254, "theo": 2.8263, "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": 2.74999991059303}, {"option": "REPL270521P00016000", "bid": 3.3, "bid_size": 63.0, "ask": 7.7, "ask_size": 67.0, "iv": 0.8748, "open_interest": 0.0, "volume": 0.0, "delta": -0.4546, "gamma": 0.042, "vega": 0.0418, "theta": -0.0076, "rho": -0.0572, "theo": 5.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "REPL270521C00017000", "bid": 1.75, "bid_size": 27.0, "ask": 3.3, "ask_size": 29.0, "iv": 0.8785, "open_interest": 0.0, "volume": 0.0, "delta": 0.5009, "gamma": 0.0411, "vega": 0.042, "theta": -0.0075, "rho": 0.0245, "theo": 2.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "REPL270521P00017000", "bid": 4.0, "bid_size": 63.0, "ask": 8.3, "ask_size": 67.0, "iv": 0.8544, "open_interest": 0.0, "volume": 0.0, "delta": -0.4896, "gamma": 0.0427, "vega": 0.0419, "theta": -0.0076, "rho": -0.0609, "theo": 6.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "REPL270521C00018000", "bid": 1.4, "bid_size": 27.0, "ask": 2.95, "ask_size": 26.0, "iv": 0.8476, "open_interest": 0.0, "volume": 0.0, "delta": 0.469, "gamma": 0.0412, "vega": 0.0419, "theta": -0.0075, "rho": 0.0235, "theo": 2.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "REPL270521P00018000", "bid": 4.8, "bid_size": 63.0, "ask": 9.2, "ask_size": 48.0, "iv": 0.8755, "open_interest": 0.0, "volume": 0.0, "delta": -0.523, "gamma": 0.0431, "vega": 0.0418, "theta": -0.0075, "rho": -0.0647, "theo": 7.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "REPL270521C00019000", "bid": 0.2, "bid_size": 59.0, "ask": 4.7, "ask_size": 59.0, "iv": 0.9609, "open_interest": 0.0, "volume": 0.0, "delta": 0.439, "gamma": 0.0409, "vega": 0.0416, "theta": -0.0074, "rho": 0.0225, "theo": 2.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999990612268}, {"option": "REPL270521P00019000", "bid": 5.5, "bid_size": 63.0, "ask": 9.8, "ask_size": 48.0, "iv": 0.8428, "open_interest": 0.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0432, "vega": 0.0414, "theta": -0.0074, "rho": -0.0684, "theo": 7.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "REPL270521C00020000", "bid": 0.2, "bid_size": 47.0, "ask": 4.7, "ask_size": 63.0, "iv": 1.0046, "open_interest": 0.0, "volume": 0.0, "delta": 0.4109, "gamma": 0.0405, "vega": 0.0411, "theta": -0.0073, "rho": 0.0214, "theo": 1.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999990612268}, {"option": "REPL270521P00020000", "bid": 6.3, "bid_size": 63.0, "ask": 10.8, "ask_size": 48.0, "iv": 0.8657, "open_interest": 0.0, "volume": 0.0, "delta": -0.5842, "gamma": 0.043, "vega": 0.0407, "theta": -0.0073, "rho": -0.0712, "theo": 8.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "REPL270521C00021000", "bid": 0.2, "bid_size": 47.0, "ask": 4.7, "ask_size": 63.0, "iv": 1.045, "open_interest": 0.0, "volume": 0.0, "delta": 0.3847, "gamma": 0.0398, "vega": 0.0404, "theta": -0.0072, "rho": 0.0204, "theo": 1.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999990612268}, {"option": "REPL270521P00021000", "bid": 7.2, "bid_size": 63.0, "ask": 11.5, "ask_size": 49.0, "iv": 0.8594, "open_interest": 0.0, "volume": 0.0, "delta": -0.6121, "gamma": 0.0427, "vega": 0.0399, "theta": -0.0072, "rho": -0.0739, "theo": 9.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "REPL280121C00000500", "bid": 10.1, "bid_size": 48.0, "ask": 13.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0006, "vega": 0.0018, "theta": 0.0, "rho": 0.0024, "theo": 12.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.21, "last_trade_time": "2026-08-12T12:18:39", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "REPL280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 50.0, "iv": 1.6126, "open_interest": 202.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0005, "vega": 0.002, "theta": -0.0004, "rho": -0.0019, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-31T14:06:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "REPL280121C00001000", "bid": 9.6, "bid_size": 48.0, "ask": 14.4, "ask_size": 48.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0013, "vega": 0.0038, "theta": 0.0, "rho": 0.0057, "theo": 12.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.71, "last_trade_time": "2026-08-12T12:07:49", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "REPL280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 30.0, "iv": 1.9123, "open_interest": 15.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.001, "vega": 0.0038, "theta": -0.0006, "rho": -0.0035, "theo": 0.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-17T14:13:02", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "REPL280121C00001500", "bid": 9.5, "bid_size": 48.0, "ask": 13.9, "ask_size": 48.0, "iv": 1.2898, "open_interest": 29.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.002, "vega": 0.0057, "theta": 0.0, "rho": 0.0091, "theo": 11.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-07-21T11:50:07", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "REPL280121P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 32.0, "iv": 2.1216, "open_interest": 11.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0018, "vega": 0.0058, "theta": -0.0008, "rho": -0.0052, "theo": 0.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-07-20T10:44:05", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "REPL280121C00002000", "bid": 9.0, "bid_size": 49.0, "ask": 13.3, "ask_size": 48.0, "iv": 0.9831, "open_interest": 681.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0028, "vega": 0.0078, "theta": 0.0, "rho": 0.0127, "theo": 11.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-14T10:01:22", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "REPL280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 154.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0026, "vega": 0.0078, "theta": -0.001, "rho": -0.0072, "theo": 0.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-28T12:29:40", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "REPL280121C00003000", "bid": 10.2, "bid_size": 1.0, "ask": 11.0, "ask_size": 2.0, "iv": 1.1985, "open_interest": 745.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0047, "vega": 0.0122, "theta": -0.0004, "rho": 0.0197, "theo": 10.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-09-16T15:21:40", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "REPL280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 1.0938, "open_interest": 739.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0044, "vega": 0.0121, "theta": -0.0014, "rho": -0.0116, "theo": 0.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-03T12:45:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "REPL280121C00005000", "bid": 6.7, "bid_size": 173.0, "ask": 11.3, "ask_size": 145.0, "iv": 0.9671, "open_interest": 1070.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.009, "vega": 0.0215, "theta": -0.0014, "rho": 0.0321, "theo": 9.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-17T11:04:38", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "REPL280121P00005000", "bid": 0.05, "bid_size": 85.0, "ask": 4.8, "ask_size": 154.0, "iv": 1.7341, "open_interest": 142.0, "volume": 0.0, "delta": -0.075, "gamma": 0.009, "vega": 0.0215, "theta": -0.0022, "rho": -0.0227, "theo": 0.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-03T12:44:12", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "REPL280121C00007000", "bid": 6.3, "bid_size": 48.0, "ask": 9.3, "ask_size": 32.0, "iv": 0.9277, "open_interest": 85.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0136, "vega": 0.0306, "theta": -0.0022, "rho": 0.0413, "theo": 7.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-08T15:08:36", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "REPL280121P00007000", "bid": 0.05, "bid_size": 169.0, "ask": 2.2, "ask_size": 32.0, "iv": 0.8063, "open_interest": 163.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0139, "vega": 0.0307, "theta": -0.003, "rho": -0.0365, "theo": 1.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-14T15:12:25", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "REPL280121C00010000", "bid": 4.2, "bid_size": 73.0, "ask": 8.4, "ask_size": 80.0, "iv": 0.8838, "open_interest": 390.0, "volume": 0.0, "delta": 0.7902, "gamma": 0.0199, "vega": 0.0422, "theta": -0.0033, "rho": 0.0488, "theo": 6.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-15T13:15:03", "percent_change": 0.0, "prev_day_close": 6.2999997138977}, {"option": "REPL280121P00010000", "bid": 0.6, "bid_size": 259.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.8632, "open_interest": 118.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.0209, "vega": 0.0427, "theta": -0.0039, "rho": -0.0594, "theo": 3.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-14T15:12:25", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "REPL280121C00012000", "bid": 3.4, "bid_size": 214.0, "ask": 7.8, "ask_size": 204.0, "iv": 0.8883, "open_interest": 482.0, "volume": 0.0, "delta": 0.7363, "gamma": 0.0233, "vega": 0.0482, "theta": -0.0038, "rho": 0.0508, "theo": 5.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-17T15:37:58", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "REPL280121P00012000", "bid": 1.6, "bid_size": 257.0, "ask": 6.3, "ask_size": 65.0, "iv": 0.8689, "open_interest": 135.0, "volume": 0.0, "delta": -0.2617, "gamma": 0.0248, "vega": 0.0487, "theta": -0.0043, "rho": -0.075, "theo": 4.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-09-10T15:52:15", "percent_change": 0.0, "prev_day_close": 3.95000010728836}, {"option": "REPL280121C00015000", "bid": 2.1, "bid_size": 63.0, "ask": 6.8, "ask_size": 63.0, "iv": 0.8378, "open_interest": 100.0, "volume": 0.0, "delta": 0.6586, "gamma": 0.027, "vega": 0.0544, "theta": -0.0044, "rho": 0.0511, "theo": 4.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-08T15:08:36", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "REPL280121P00015000", "bid": 3.5, "bid_size": 257.0, "ask": 7.8, "ask_size": 65.0, "iv": 0.8168, "open_interest": 20.0, "volume": 0.0, "delta": -0.3455, "gamma": 0.0295, "vega": 0.0549, "theta": -0.0047, "rho": -0.097, "theo": 5.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.39, "last_trade_time": "2026-08-12T14:04:08", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "REPL280121C00017000", "bid": 1.6, "bid_size": 67.0, "ask": 6.3, "ask_size": 67.0, "iv": 0.8359, "open_interest": 806.0, "volume": 0.0, "delta": 0.6103, "gamma": 0.0286, "vega": 0.057, "theta": -0.0046, "rho": 0.05, "theo": 4.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-09-09T15:32:34", "percent_change": 0.0, "prev_day_close": 3.95000010728836}, {"option": "REPL280121P00017000", "bid": 4.7, "bid_size": 67.0, "ask": 9.3, "ask_size": 67.0, "iv": 0.8024, "open_interest": 0.0, "volume": 0.0, "delta": -0.3988, "gamma": 0.0319, "vega": 0.0571, "theta": -0.0048, "rho": -0.1097, "theo": 7.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "REPL280121C00020000", "bid": 3.1, "bid_size": 12.0, "ask": 4.0, "ask_size": 29.0, "iv": 0.8705, "open_interest": 752.0, "volume": 0.0, "delta": 0.5439, "gamma": 0.03, "vega": 0.0591, "theta": -0.0048, "rho": 0.0476, "theo": 3.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-02T15:51:02", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "REPL280121P00020000", "bid": 7.2, "bid_size": 167.0, "ask": 11.8, "ask_size": 61.0, "iv": 0.8369, "open_interest": 1.0, "volume": 0.0, "delta": -0.4737, "gamma": 0.0345, "vega": 0.0584, "theta": -0.0049, "rho": -0.1252, "theo": 9.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.66, "last_trade_time": "2026-05-06T14:06:36", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "REPL280121C00022000", "bid": 0.6, "bid_size": 63.0, "ask": 5.3, "ask_size": 63.0, "iv": 0.8257, "open_interest": 0.0, "volume": 0.0, "delta": 0.5039, "gamma": 0.0304, "vega": 0.0595, "theta": -0.0048, "rho": 0.0456, "theo": 3.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "REPL280121P00022000", "bid": 8.7, "bid_size": 67.0, "ask": 13.3, "ask_size": 48.0, "iv": 0.8175, "open_interest": 0.0, "volume": 0.0, "delta": -0.5202, "gamma": 0.0358, "vega": 0.0581, "theta": -0.0049, "rho": -0.1342, "theo": 11.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "REPL280121C00025000", "bid": 0.05, "bid_size": 255.0, "ask": 4.8, "ask_size": 61.0, "iv": 0.8081, "open_interest": 200.0, "volume": 0.0, "delta": 0.4498, "gamma": 0.0304, "vega": 0.0591, "theta": -0.0048, "rho": 0.0424, "theo": 2.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-10T10:51:04", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "REPL280121P00025000", "bid": 11.2, "bid_size": 63.0, "ask": 15.8, "ask_size": 48.0, "iv": 0.8144, "open_interest": 7.0, "volume": 0.0, "delta": -0.5846, "gamma": 0.0371, "vega": 0.0564, "theta": -0.0047, "rho": -0.1431, "theo": 13.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-08-25T13:32:14", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "REPL280121C00027000", "bid": 0.05, "bid_size": 257.0, "ask": 4.8, "ask_size": 63.0, "iv": 0.8486, "open_interest": 0.0, "volume": 0.0, "delta": 0.4175, "gamma": 0.0302, "vega": 0.0584, "theta": -0.0048, "rho": 0.0403, "theo": 2.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "REPL280121P00027000", "bid": 13.2, "bid_size": 63.0, "ask": 17.5, "ask_size": 49.0, "iv": 0.8363, "open_interest": 0.0, "volume": 0.0, "delta": -0.6244, "gamma": 0.0378, "vega": 0.0543, "theta": -0.0046, "rho": -0.1454, "theo": 15.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "REPL280121C00030000", "bid": 0.05, "bid_size": 167.0, "ask": 4.8, "ask_size": 67.0, "iv": 0.902, "open_interest": 5.0, "volume": 0.0, "delta": 0.3741, "gamma": 0.0294, "vega": 0.0566, "theta": -0.0046, "rho": 0.0371, "theo": 2.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-09-10T11:13:05", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "REPL280121P00030000", "bid": 15.7, "bid_size": 63.0, "ask": 20.3, "ask_size": 48.0, "iv": 0.8348, "open_interest": 0.0, "volume": 0.0, "delta": -0.6795, "gamma": 0.0384, "vega": 0.0506, "theta": -0.0043, "rho": -0.1445, "theo": 18.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9999995231628}, {"option": "REPL290119C00003000", "bid": 8.6, "bid_size": 7.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.9598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.004, "vega": 0.0167, "theta": 0.0, "rho": 0.0268, "theo": 11.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "REPL290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 32.0, "iv": 2.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0037, "vega": 0.0167, "theta": -0.001, "rho": -0.0256, "theo": 0.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "REPL290119C00005000", "bid": 7.5, "bid_size": 14.0, "ask": 11.8, "ask_size": 12.0, "iv": 0.9299, "open_interest": 2.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0072, "vega": 0.0277, "theta": -0.0004, "rho": 0.0442, "theo": 9.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-17T14:32:50", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "REPL290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 42.0, "iv": 1.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0072, "vega": 0.0279, "theta": -0.0015, "rho": -0.045, "theo": 1.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "REPL290119C00008000", "bid": 6.4, "bid_size": 23.0, "ask": 10.3, "ask_size": 23.0, "iv": 0.9054, "open_interest": 0.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0119, "vega": 0.0425, "theta": -0.0012, "rho": 0.0624, "theo": 8.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "REPL290119P00008000", "bid": 0.05, "bid_size": 89.0, "ask": 4.8, "ask_size": 24.0, "iv": 0.842, "open_interest": 0.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0128, "vega": 0.0433, "theta": -0.0021, "rho": -0.0782, "theo": 2.652, "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": 2.42500009573996}, {"option": "REPL290119C00010000", "bid": 5.2, "bid_size": 88.0, "ask": 9.8, "ask_size": 73.0, "iv": 0.8658, "open_interest": 11.0, "volume": 0.0, "delta": 0.8143, "gamma": 0.0146, "vega": 0.0507, "theta": -0.0017, "rho": 0.0696, "theo": 7.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-17T11:04:38", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "REPL290119P00010000", "bid": 1.1, "bid_size": 27.0, "ask": 5.8, "ask_size": 24.0, "iv": 0.8212, "open_interest": 0.0, "volume": 0.0, "delta": -0.181, "gamma": 0.0162, "vega": 0.052, "theta": -0.0024, "rho": -0.1016, "theo": 3.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000010728836}, {"option": "REPL290119C00012000", "bid": 4.8, "bid_size": 24.0, "ask": 8.9, "ask_size": 27.0, "iv": 0.8534, "open_interest": 0.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0169, "vega": 0.0576, "theta": -0.002, "rho": 0.0741, "theo": 6.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "REPL290119P00012000", "bid": 2.4, "bid_size": 24.0, "ask": 6.8, "ask_size": 24.0, "iv": 0.8065, "open_interest": 0.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.0193, "vega": 0.059, "theta": -0.0027, "rho": -0.1242, "theo": 4.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "REPL290119C00015000", "bid": 3.7, "bid_size": 27.0, "ask": 8.3, "ask_size": 29.0, "iv": 0.8357, "open_interest": 0.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.0196, "vega": 0.0654, "theta": -0.0025, "rho": 0.0772, "theo": 5.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.00000011920929}, {"option": "REPL290119P00015000", "bid": 4.2, "bid_size": 24.0, "ask": 8.8, "ask_size": 24.0, "iv": 0.7885, "open_interest": 0.0, "volume": 0.0, "delta": -0.2924, "gamma": 0.0233, "vega": 0.0668, "theta": -0.003, "rho": -0.1554, "theo": 6.7557, "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": 6.5}, {"option": "REPL290119C00017000", "bid": 3.2, "bid_size": 23.0, "ask": 7.8, "ask_size": 25.0, "iv": 0.8242, "open_interest": 0.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0209, "vega": 0.0693, "theta": -0.0027, "rho": 0.0779, "theo": 5.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.50000011920929}, {"option": "REPL290119P00017000", "bid": 5.7, "bid_size": 23.0, "ask": 10.3, "ask_size": 25.0, "iv": 0.7972, "open_interest": 0.0, "volume": 0.0, "delta": -0.3348, "gamma": 0.0256, "vega": 0.0703, "theta": -0.0031, "rho": -0.1736, "theo": 8.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "REPL290119C00020000", "bid": 2.6, "bid_size": 23.0, "ask": 7.3, "ask_size": 25.0, "iv": 0.8236, "open_interest": 0.0, "volume": 0.0, "delta": 0.6324, "gamma": 0.0224, "vega": 0.0734, "theta": -0.0029, "rho": 0.0773, "theo": 4.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "REPL290119P00020000", "bid": 8.2, "bid_size": 23.0, "ask": 12.8, "ask_size": 25.0, "iv": 0.8273, "open_interest": 0.0, "volume": 0.0, "delta": -0.3954, "gamma": 0.0286, "vega": 0.0735, "theta": -0.0032, "rho": -0.1966, "theo": 10.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "REPL290119C00022000", "bid": 2.1, "bid_size": 23.0, "ask": 6.8, "ask_size": 25.0, "iv": 0.7991, "open_interest": 0.0, "volume": 0.0, "delta": 0.6026, "gamma": 0.023, "vega": 0.0753, "theta": -0.003, "rho": 0.0763, "theo": 4.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "REPL290119P00022000", "bid": 9.7, "bid_size": 23.0, "ask": 14.3, "ask_size": 25.0, "iv": 0.8156, "open_interest": 0.0, "volume": 0.0, "delta": -0.4337, "gamma": 0.0303, "vega": 0.0744, "theta": -0.0032, "rho": -0.2092, "theo": 11.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "REPL290119C00025000", "bid": 1.6, "bid_size": 23.0, "ask": 6.3, "ask_size": 25.0, "iv": 0.7885, "open_interest": 0.0, "volume": 0.0, "delta": 0.5618, "gamma": 0.0237, "vega": 0.0771, "theta": -0.0032, "rho": 0.0743, "theo": 4.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000010728836}, {"option": "REPL290119P00025000", "bid": 12.2, "bid_size": 23.0, "ask": 16.8, "ask_size": 25.0, "iv": 0.8213, "open_interest": 0.0, "volume": 0.0, "delta": -0.4884, "gamma": 0.0326, "vega": 0.0743, "theta": -0.0032, "rho": -0.2233, "theo": 14.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4999995231628}], "symbol": "REPL", "security_type": "stock", "exchange_id": 2, "current_price": 13.092, "price_change": 0.2, "price_change_percent": 1.5302, "bid": 12.9, "ask": 13.1, "bid_size": 200, "ask_size": 200, "open": 13.02, "high": 13.2, "low": 12.68, "close": 13.07, "prev_day_close": 13.07, "volume": 2149948, "iv30": 74.697, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "REPL"}